{"sym":"FMC","index":false,"bars":[["2006-12-07",5569.81,5569.81,5569.81,5569.81,108700],["2006-12-08",5822.98,5822.98,5822.98,5822.98,10000],["2006-12-11",5822.98,6076.15,5822.98,6076.15,22500],["2006-12-12",6371.52,6371.52,6371.52,6371.52,19900],["2006-12-13",6371.52,6666.89,6371.52,6666.89,5100],["2006-12-14",6962.26,6962.26,6962.26,6962.26,43900],["2006-12-15",7299.82,7299.82,7299.82,7299.82,70000],["2006-12-18",7299.82,7342.02,7299.82,7342.02,144260],["2006-12-19",7342.02,7426.41,7342.02,7342.02,144320],["2006-12-20",7342.02,7510.8,7342.02,7426.41,208330],["2006-12-21",7426.41,7510.8,7426.41,7426.41,273590],["2006-12-22",7131.04,7131.04,7088.85,7088.85,27650],["2006-12-25",7088.85,7215.43,6751.28,7215.43,148840],["2006-12-26",7510.8,7553.0,7510.8,7553.0,65520],["2006-12-27",7890.56,7890.56,7890.56,7890.56,44800],["2006-12-28",7890.56,7890.56,7848.37,7848.37,28560],["2006-12-29",7510.8,7510.8,7468.61,7468.61,25010],["2007-01-02",7131.04,7131.04,7131.04,7131.04,25050],["2007-01-03",7131.04,7257.63,7131.04,7257.63,11440],["2007-01-04",7595.19,7595.19,7595.19,7595.19,19950],["2007-01-05",7974.95,7974.95,7974.95,7974.95,56000],["2007-01-08",8101.54,8354.71,8101.54,8101.54,111830],["2007-01-09",8101.54,8439.1,8017.15,8439.1,142010],["2007-01-10",8439.1,8439.1,8101.54,8101.54,29740],["2007-01-11",8270.32,8354.71,8270.32,8270.32,61250],["2007-01-12",8270.32,8270.32,8101.54,8270.32,110120],["2007-01-15",8270.32,8439.1,8101.54,8270.32,44400],["2007-01-16",8270.32,8270.32,7932.76,7932.76,64210],["2007-01-17",7932.76,7932.76,7553.0,7553.0,30030],["2007-01-18",7553.0,7553.0,7257.63,7553.0,48220],["2007-01-19",7595.19,7637.39,7595.19,7637.39,51020],["2007-01-22",7637.39,7637.39,7426.41,7426.41,27080],["2007-01-23",7426.41,7426.41,7257.63,7384.21,38890],["2007-01-24",7384.21,7384.21,7257.63,7342.02,41000],["2007-01-25",7004.46,7004.46,7004.46,7004.46,21410],["2007-01-26",7342.02,7342.02,7342.02,7342.02,1700],["2007-01-29",7342.02,7510.8,7342.02,7384.21,23240],["2007-01-30",7510.8,7595.19,7510.8,7595.19,15720],["2007-01-31",7848.37,7848.37,7848.37,7848.37,40970],["2007-02-01",7848.37,7932.76,7510.8,7595.19,19700],["2007-02-02",7553.0,7553.0,7553.0,7553.0,6890],["2007-02-05",7553.0,7553.0,7342.02,7342.02,7150],["2007-02-06",7342.02,7342.02,7257.63,7342.02,26310],["2007-02-07",7510.8,7679.58,7510.8,7510.8,27160],["2007-02-08",7510.8,7510.8,7342.02,7426.41,18400],["2007-02-09",7342.02,7342.02,7342.02,7342.02,12210],["2007-02-12",7510.8,7679.58,7510.8,7510.8,21260],["2007-02-13",7595.19,7679.58,7595.19,7637.39,17320],["2007-02-14",7595.19,7595.19,7595.19,7595.19,11880],["2007-02-15",7595.19,7679.58,7595.19,7679.58,17080],["2007-02-26",8017.15,8059.34,8017.15,8059.34,29190],["2007-02-27",8439.1,8439.1,8439.1,8439.1,49800],["2007-02-28",8228.13,8228.13,8101.54,8101.54,11170],["2007-03-01",7763.97,7763.97,7721.78,7721.78,16470],["2007-03-02",8017.15,8101.54,8017.15,8101.54,50410],["2007-03-05",8354.71,8439.1,8354.71,8354.71,53680],["2007-03-06",8439.1,8692.28,8439.1,8439.1,73120],["2007-03-07",8607.88,8861.06,8607.88,8861.06,71000],["2007-03-08",9283.01,9283.01,9283.01,9283.01,59360],["2007-03-09",9704.97,9704.97,9704.97,9704.97,105270],["2007-03-12",9704.97,10126.92,9283.01,9283.01,76490],["2007-03-13",8861.06,8861.06,8692.28,8692.28,15070],["2007-03-14",8270.32,8270.32,8270.32,8270.32,24420],["2007-03-15",7932.76,7932.76,7890.56,7890.56,27430],["2007-03-16",7890.56,8228.13,7510.8,8228.13,24270],["2007-03-19",8228.13,8270.32,8143.73,8185.93,30430],["2007-03-20",8185.93,8185.93,7806.17,7932.76,10900],["2007-03-21",7848.37,7848.37,7679.58,7763.97,20760],["2007-03-22",7679.58,7679.58,7510.8,7679.58,19990],["2007-03-23",7679.58,7679.58,7595.19,7679.58,23490],["2007-03-26",7384.21,7384.21,7342.02,7384.21,19320],["2007-03-27",7046.65,7046.65,7046.65,7046.65,16410],["2007-03-28",6709.09,6709.09,6709.09,6709.09,19580],["2007-03-29",6709.09,7004.46,6709.09,7004.46,1650],["2007-03-30",7342.02,7342.02,7342.02,7342.02,66020],["2007-04-02",7004.46,7342.02,7004.46,7004.46,21610],["2007-04-03",6751.28,6920.06,6751.28,6751.28,13190],["2007-04-04",6751.28,7088.85,6751.28,7088.85,8590],["2007-04-05",7088.85,7257.63,7088.85,7088.85,16080],["2007-04-06",6835.67,7004.46,6835.67,6835.67,11430],["2007-04-09",6877.87,6920.06,6877.87,6920.06,11050],["2007-04-10",6920.06,6920.06,6835.67,6920.06,6840],["2007-04-11",6751.28,6751.28,6751.28,6751.28,2750],["2007-04-12",6582.5,6666.89,6582.5,6582.5,6960],["2007-04-13",6287.13,6413.72,6287.13,6287.13,9760],["2007-04-16",5991.76,6076.15,5991.76,5991.76,21620],["2007-04-17",5991.76,5991.76,5738.59,5991.76,17600],["2007-04-18",5991.76,6287.13,5991.76,6287.13,5990],["2007-04-19",6413.72,6540.3,6413.72,6413.72,25810],["2007-04-20",6329.33,6371.52,6329.33,6329.33,12590],["2007-04-23",6160.55,6160.55,6033.96,6160.55,19480],["2007-04-24",6076.15,6076.15,6033.96,6076.15,11090],["2007-04-25",6160.55,6244.94,6160.55,6244.94,6360],["2007-05-02",6244.94,6329.33,6244.94,6244.94,5210],["2007-05-03",6244.94,6244.94,6160.55,6244.94,1860],["2007-05-04",6244.94,6244.94,6076.15,6244.94,920],["2007-05-07",6244.94,6329.33,6244.94,6329.33,11250],["2007-05-08",6329.33,6498.11,6329.33,6413.72,5660],["2007-05-09",6118.35,6413.72,6118.35,6118.35,6540],["2007-05-10",6118.35,6202.74,6118.35,6202.74,8650],["2007-05-11",6202.74,6287.13,6160.55,6287.13,7450],["2007-05-14",6287.13,6329.33,6118.35,6329.33,15620],["2007-05-15",6329.33,6413.72,6244.94,6329.33,13150],["2007-05-16",6244.94,6329.33,6244.94,6244.94,12320],["2007-05-17",6244.94,6329.33,6244.94,6329.33,11650],["2007-05-18",6329.33,6371.52,6329.33,6329.33,21610],["2007-05-21",6329.33,6413.72,6329.33,6413.72,9930],["2007-05-22",6709.09,6709.09,6709.09,6709.09,40070],["2007-05-23",7004.46,7004.46,7004.46,7004.46,12820],["2007-05-24",7342.02,7342.02,7342.02,7342.02,97400],["2007-05-25",7342.02,7342.02,7342.02,7342.02,73640],["2007-05-28",7131.04,7299.82,7131.04,7131.04,32020],["2007-05-29",6877.87,6920.06,6835.67,6877.87,27460],["2007-05-30",6920.06,6962.26,6920.06,6920.06,21400],["2007-05-31",6920.06,6920.06,6920.06,6920.06,18940],["2007-06-01",6835.67,6835.67,6835.67,6835.67,11340],["2007-06-04",6751.28,6751.28,6540.3,6751.28,23740],["2007-06-05",6582.5,6582.5,6582.5,6582.5,21190],["2007-06-06",6582.5,6582.5,6455.91,6582.5,21100],["2007-06-07",6890.53,6890.53,6647.9,6890.53,1950],["2007-06-08",6890.53,6987.58,6793.48,6793.48,35510],["2007-06-11",6696.43,6696.43,6647.9,6696.43,6160],["2007-06-12",6696.43,6744.95,6599.38,6744.95,7930],["2007-06-13",6647.9,6647.9,6647.9,6647.9,4250],["2007-06-14",6696.43,6793.48,6696.43,6696.43,3760],["2007-06-15",6647.9,6647.9,6599.38,6647.9,7130],["2007-06-18",6696.43,6744.95,6696.43,6696.43,6150],["2007-06-19",6696.43,6696.43,6647.9,6647.9,5100],["2007-06-20",6647.9,6696.43,6599.38,6599.38,7450],["2007-06-21",6599.38,6599.38,6502.33,6550.85,7000],["2007-06-22",6550.85,6550.85,6405.28,6405.28,8450],["2007-06-25",6405.28,6405.28,6405.28,6405.28,4450],["2007-06-26",6405.28,6405.28,6308.23,6356.75,3850],["2007-06-27",6356.75,6356.75,6308.23,6308.23,2140],["2007-06-28",6114.13,6114.13,6114.13,6114.13,13860],["2007-06-29",6017.08,6017.08,5920.03,6017.08,19780],["2007-07-02",5822.98,5822.98,5725.93,5725.93,5700],["2007-07-03",5725.93,5725.93,5628.88,5725.93,7780],["2007-07-04",5725.93,5968.56,5677.41,5968.56,4970],["2007-07-05",5968.56,6017.08,5968.56,5968.56,24910],["2007-07-06",6017.08,6017.08,6017.08,6017.08,18620],["2007-07-09",6017.08,6017.08,6017.08,6017.08,7550],["2007-07-10",6017.08,6017.08,6017.08,6017.08,8380],["2007-07-11",6114.13,6211.18,6114.13,6211.18,8040],["2007-07-12",6211.18,6308.23,6211.18,6211.18,11570],["2007-07-13",6211.18,6211.18,6211.18,6211.18,11460],["2007-07-16",6017.08,6017.08,5920.03,6017.08,5120],["2007-07-17",6017.08,6017.08,6017.08,6017.08,1550],["2007-07-18",6017.08,6017.08,5968.56,5968.56,1090],["2007-07-19",5968.56,6017.08,5822.98,5822.98,11910],["2007-07-20",5822.98,5871.51,5822.98,5871.51,11700],["2007-07-23",6017.08,6162.65,6017.08,6017.08,6170],["2007-07-24",6017.08,6065.61,5920.03,6065.61,11580],["2007-07-25",6065.61,6065.61,5871.51,5871.51,9650],["2007-07-26",5871.51,5871.51,5725.93,5725.93,10930],["2007-07-27",5725.93,5725.93,5531.83,5677.41,9080],["2007-07-30",5677.41,5677.41,5628.88,5628.88,1300],["2007-07-31",5386.26,5386.26,5386.26,5386.26,6880],["2007-08-01",5386.26,5434.78,5240.68,5386.26,7690],["2007-08-02",5386.26,5483.31,5386.26,5386.26,14790],["2007-08-03",5386.26,5386.26,5192.16,5386.26,9060],["2007-08-06",5386.26,5386.26,5143.63,5143.63,6750],["2007-08-07",4998.06,5143.63,4998.06,5095.11,8540],["2007-08-08",5095.11,5192.16,5095.11,5143.63,8430],["2007-08-09",5095.11,5240.68,5095.11,5240.68,8020],["2007-08-10",5240.68,5337.73,5240.68,5240.68,18760],["2007-08-13",5240.68,5240.68,5095.11,5095.11,6710],["2007-08-14",4998.06,5240.68,4998.06,5192.16,8580],["2007-08-15",5095.11,5143.63,5046.58,5143.63,9610],["2007-08-16",5046.58,5143.63,4998.06,4998.06,11860],["2007-08-17",4998.06,5046.58,4949.53,4949.53,15380],["2007-08-20",4949.53,4998.06,4949.53,4949.53,10520],["2007-08-21",4755.43,5046.58,4755.43,4803.96,13280],["2007-08-22",4774.84,4803.96,4755.43,4803.96,11800],["2007-08-23",4706.91,4755.43,4658.38,4658.38,25690],["2007-08-24",4658.38,4852.48,4658.38,4852.48,17320],["2007-08-27",4949.53,4949.53,4852.48,4852.48,11870],["2007-08-28",4852.48,4852.48,4803.96,4852.48,10960],["2007-08-29",4852.48,4852.48,4803.96,4852.48,19510],["2007-08-30",4803.96,4852.48,4755.43,4852.48,4460],["2007-08-31",4852.48,4901.01,4852.48,4901.01,4970],["2007-09-04",4949.53,5046.58,4949.53,4998.06,13790],["2007-09-05",5046.58,5240.68,4998.06,5240.68,39140],["2007-09-06",5483.31,5483.31,5483.31,5483.31,55930],["2007-09-07",5725.93,5725.93,5628.88,5628.88,59910],["2007-09-10",5434.78,5580.36,5434.78,5434.78,21210],["2007-09-11",5434.78,5434.78,5240.68,5386.26,9700],["2007-09-12",5337.73,5386.26,5337.73,5337.73,33420],["2007-09-13",5192.16,5240.68,5143.63,5192.16,14040],["2007-09-14",5240.68,5240.68,5240.68,5240.68,7120],["2007-09-17",5240.68,5289.21,5240.68,5240.68,24410],["2007-09-18",5337.73,5337.73,5240.68,5337.73,26340],["2007-09-19",5337.73,5386.26,5337.73,5386.26,26820],["2007-09-20",5434.78,5531.83,5386.26,5434.78,34660],["2007-09-21",5434.78,5483.31,5434.78,5434.78,33930],["2007-09-24",5434.78,5531.83,5434.78,5531.83,23730],["2007-09-25",5628.88,5628.88,5483.31,5628.88,48760],["2007-09-26",5822.98,5822.98,5725.93,5725.93,23420],["2007-09-27",5725.93,5725.93,5628.88,5628.88,19020],["2007-09-28",5628.88,5628.88,5531.83,5628.88,33880],["2007-10-01",5628.88,5725.93,5434.78,5628.88,98100],["2007-10-02",5725.93,5725.93,5677.41,5725.93,62020],["2007-10-03",5774.46,5774.46,5725.93,5725.93,35030],["2007-10-04",5677.41,5725.93,5483.31,5725.93,26320],["2007-10-05",5725.93,5725.93,5677.41,5725.93,23730],["2007-10-08",5725.93,5725.93,5677.41,5677.41,35490],["2007-10-09",5725.93,5725.93,5628.88,5628.88,43100],["2007-10-10",5725.93,5871.51,5725.93,5822.98,89590],["2007-10-11",6017.08,6114.13,5920.03,6114.13,77700],["2007-10-12",6405.28,6405.28,6308.23,6405.28,150760],["2007-10-15",6405.28,6405.28,6162.65,6162.65,36380],["2007-10-16",6162.65,6162.65,6017.08,6017.08,25630],["2007-10-17",6162.65,6162.65,6065.61,6162.65,39860],["2007-10-18",6211.18,6211.18,5871.51,5871.51,41040],["2007-10-19",5822.98,5871.51,5725.93,5822.98,42580],["2007-10-22",6017.08,6017.08,5920.03,5920.03,15780],["2007-10-23",5920.03,5920.03,5822.98,5822.98,30290],["2007-10-24",5822.98,5920.03,5822.98,5920.03,16460],["2007-10-25",6211.18,6211.18,6114.13,6211.18,81090],["2007-10-26",6308.23,6308.23,6065.61,6065.61,39860],["2007-10-29",6114.13,6162.65,6017.08,6017.08,24050],["2007-10-30",5920.03,5968.56,5871.51,5968.56,12650],["2007-10-31",5968.56,5968.56,5920.03,5920.03,41140],["2007-11-01",5871.51,6065.61,5871.51,6017.08,48490],["2007-11-02",6211.18,6308.23,6065.61,6211.18,78850],["2007-11-05",5968.56,6114.13,5968.56,5968.56,13890],["2007-11-06",5725.93,5822.98,5725.93,5725.93,31940],["2007-11-07",5725.93,5968.56,5628.88,5968.56,12860],["2007-11-08",5774.46,6017.08,5725.93,5725.93,31930],["2007-11-09",5628.88,5628.88,5531.83,5531.83,21810],["2007-11-12",5531.83,5531.83,5386.26,5386.26,18250],["2007-11-13",5240.68,5337.73,5143.63,5143.63,26020],["2007-11-14",5386.26,5386.26,5337.73,5386.26,34410],["2007-11-15",5192.16,5337.73,5192.16,5192.16,16250],["2007-11-16",5192.16,5240.68,5143.63,5240.68,10700],["2007-11-19",5337.73,5337.73,5240.68,5240.68,7000],["2007-11-20",5143.63,5192.16,5143.63,5143.63,8680],["2007-11-21",5143.63,5192.16,5095.11,5143.63,7920],["2007-11-22",5143.63,5289.21,5143.63,5143.63,6680],["2007-11-23",5240.68,5240.68,5095.11,5095.11,17590],["2007-11-26",5240.68,5240.68,5240.68,5240.68,2540],["2007-11-27",5337.73,5337.73,5240.68,5240.68,13020],["2007-11-28",5240.68,5289.21,5240.68,5289.21,4290],["2007-11-29",5192.16,5289.21,5192.16,5289.21,9470],["2007-11-30",5337.73,5337.73,5143.63,5143.63,15900],["2007-12-03",5240.68,5240.68,5143.63,5240.68,4970],["2007-12-04",5386.26,5434.78,5337.73,5337.73,12230],["2007-12-05",5337.73,5337.73,5192.16,5289.21,4280],["2007-12-06",5240.68,5240.68,5240.68,5240.68,5000],["2007-12-07",5240.68,5240.68,5192.16,5240.68,4200],["2007-12-10",5192.16,5240.68,5095.11,5240.68,9030],["2007-12-11",5240.68,5240.68,5095.11,5143.63,7980],["2007-12-12",4998.06,5143.63,4998.06,5143.63,6400],["2007-12-13",5143.63,5192.16,4998.06,4998.06,5840],["2007-12-14",4998.06,5095.11,4949.53,4949.53,5040],["2007-12-17",4852.48,4852.48,4755.43,4852.48,7150],["2007-12-18",4852.48,4852.48,4833.07,4833.07,6990],["2007-12-19",5046.58,5046.58,5046.58,5046.58,6900],["2007-12-20",5046.58,5143.63,4949.53,4949.53,6680],["2007-12-21",4852.48,5143.63,4852.48,4949.53,7800],["2007-12-24",4998.06,4998.06,4949.53,4949.53,9110],["2007-12-25",4949.53,4949.53,4813.66,4813.66,6140],["2007-12-26",4765.14,4852.48,4765.14,4852.48,2500],["2007-12-27",4901.01,4949.53,4852.48,4852.48,5020],["2007-12-28",4852.48,4901.01,4852.48,4901.01,7430],["2008-01-02",4901.01,4901.01,4852.48,4852.48,1950],["2008-01-03",4901.01,4901.01,4803.96,4803.96,5000],["2008-01-04",4803.96,4813.66,4803.96,4803.96,3280],["2008-01-07",4716.61,4755.43,4609.86,4609.86,3620],["2008-01-08",4609.86,4813.66,4561.34,4658.38,18330],["2008-01-09",4473.99,4706.91,4473.99,4658.38,28100],["2008-01-10",4561.34,4561.34,4425.47,4425.47,35080],["2008-01-11",4609.86,4609.86,4512.81,4561.34,6280],["2008-01-14",4512.81,4522.52,4415.76,4415.76,26600],["2008-01-15",4367.24,4367.24,4202.25,4202.25,5780],["2008-01-16",4202.25,4406.06,4202.25,4406.06,32690],["2008-01-17",4367.24,4367.24,4192.55,4192.55,9930],["2008-01-18",4192.55,4309.01,4192.55,4309.01,4870],["2008-01-21",4309.01,4309.01,4173.14,4173.14,3130],["2008-01-22",3979.04,4076.09,3979.04,3998.45,12690],["2008-01-23",3979.04,3979.04,3823.76,3833.46,10440],["2008-01-24",3833.46,3979.04,3833.46,3881.99,6000],["2008-01-25",4066.38,4066.38,3881.99,4046.97,10340],["2008-01-28",4046.97,4056.68,3998.45,4046.97,14800],["2008-01-29",4046.97,4173.14,4046.97,4173.14,3820],["2008-01-30",4376.94,4376.94,4367.24,4376.94,48880],["2008-01-31",4590.45,4590.45,4357.53,4464.29,24410],["2008-02-01",4464.29,4658.38,4464.29,4658.38,24280],["2008-02-12",4755.43,4755.43,4648.68,4658.38,9220],["2008-02-13",4561.34,4561.34,4464.29,4464.29,13510],["2008-02-14",4415.76,4512.81,4415.76,4435.17,3100],["2008-02-15",4464.29,4464.29,4270.19,4415.76,11320],["2008-02-18",4211.96,4221.66,4202.25,4211.96,11850],["2008-02-19",4260.48,4260.48,4173.14,4173.14,2790],["2008-02-20",3979.04,4182.84,3979.04,3979.04,7810],["2008-02-21",3784.94,3784.94,3784.94,3784.94,4890],["2008-02-22",3600.54,3600.54,3600.54,3600.54,51760],["2008-02-25",3775.23,3775.23,3707.3,3775.23,45190],["2008-02-26",3901.4,3930.51,3590.84,3590.84,25020],["2008-02-27",3629.66,3736.41,3629.66,3687.89,34130],["2008-02-28",3765.53,3765.53,3590.84,3590.84,22270],["2008-02-29",3590.84,3590.84,3445.26,3571.43,6330],["2008-03-03",3590.84,3590.84,3396.74,3396.74,10910],["2008-03-04",3231.75,3231.75,3231.75,3231.75,17340],["2008-03-05",3076.47,3076.47,3076.47,3076.47,13460],["2008-03-06",3076.47,3222.05,3076.47,3222.05,63730],["2008-03-07",3377.33,3377.33,3299.69,3377.33,102730],["2008-03-10",3542.31,3542.31,3212.34,3212.34,84120],["2008-03-11",3057.06,3105.59,3057.06,3057.06,40710],["2008-03-12",2911.49,3192.93,2911.49,3008.54,48850],["2008-03-13",3008.54,3008.54,2911.49,2921.2,26730],["2008-03-14",2862.97,2911.49,2814.44,2814.44,35750],["2008-03-17",2678.57,2697.98,2678.57,2678.57,55110],["2008-03-18",2552.41,2620.34,2552.41,2552.41,28300],["2008-03-19",2523.29,2620.34,2523.29,2523.29,25840],["2008-03-20",2523.29,2591.23,2523.29,2523.29,25270],["2008-03-21",2523.29,2523.29,2426.24,2426.24,32870],["2008-03-24",2348.6,2348.6,2309.78,2309.78,7420],["2008-03-25",2203.03,2203.03,2203.03,2203.03,16500],["2008-03-26",2135.09,2232.14,2135.09,2232.14,25500],["2008-03-27",2251.55,2251.55,2251.55,2251.55,2130],["2008-03-28",2270.96,2270.96,2270.96,2270.96,6970],["2008-03-31",2290.37,2290.37,2290.37,2290.37,32640],["2008-04-01",2309.78,2309.78,2309.78,2309.78,3500],["2008-04-02",2329.19,2329.19,2329.19,2329.19,180],["2008-04-03",2348.6,2348.6,2348.6,2348.6,10],["2008-04-04",2368.01,2368.01,2368.01,2368.01,1000],["2008-04-07",2406.83,2406.83,2406.83,2406.83,500],["2008-04-08",2445.65,2445.65,2406.83,2445.65,37140],["2008-04-09",2494.18,2494.18,2445.65,2494.18,63540],["2008-04-10",2494.18,2494.18,2445.65,2494.18,35650],["2008-04-11",2445.65,2445.65,2445.65,2445.65,42940],["2008-04-16",2426.24,2494.18,2426.24,2494.18,18570],["2008-04-17",2542.7,2542.7,2542.7,2542.7,7680],["2008-04-18",2591.23,2591.23,2591.23,2591.23,6000],["2008-04-21",2639.75,2639.75,2600.93,2620.34,56720],["2008-04-22",2568.35,2568.35,2568.35,2568.35,16360],["2008-04-23",2526.76,2526.76,2526.76,2526.76,1350],["2008-04-24",2485.17,2485.17,2485.17,2485.17,3160],["2008-04-25",2443.57,2443.57,2443.57,2443.57,2350],["2008-04-28",2401.98,2443.57,2401.98,2401.98,17650],["2008-04-29",2381.18,2443.57,2360.39,2360.39,13870],["2008-05-05",2318.79,2318.79,2318.79,2318.79,15650],["2008-05-06",2277.2,2277.2,2277.2,2277.2,1510],["2008-05-07",2235.61,2235.61,2235.61,2235.61,700],["2008-05-08",2194.02,2194.02,2194.02,2194.02,2850],["2008-05-09",2194.02,2194.02,2152.42,2152.42,790],["2008-05-12",2110.83,2110.83,2110.83,2110.83,2470],["2008-05-13",2069.24,2069.24,2069.24,2069.24,10],["2008-05-14",2069.24,2069.24,2038.04,2038.04,2030],["2008-05-15",2006.85,2006.85,2006.85,2006.85,5760],["2008-05-16",1975.65,2006.85,1975.65,2006.85,33250],["2008-05-19",1975.65,1975.65,1975.65,1975.65,13990],["2008-05-20",1944.46,1944.46,1944.46,1944.46,11050],["2008-05-21",1913.27,1913.27,1913.27,1913.27,9220],["2008-05-22",1882.07,1882.07,1882.07,1882.07,70],["2008-05-23",1850.88,1850.88,1850.88,1850.88,300],["2008-05-26",1819.68,1819.68,1819.68,1819.68,1000],["2008-05-30",1788.49,1788.49,1788.49,1788.49,5120],["2008-06-02",1757.29,1757.29,1757.29,1757.29,100],["2008-06-03",1726.1,1726.1,1726.1,1726.1,50],["2008-06-04",1694.9,1694.9,1694.9,1694.9,1070],["2008-06-05",1663.71,1663.71,1663.71,1663.71,200],["2008-06-06",1632.51,1632.51,1632.51,1632.51,20],["2008-06-09",1601.32,1601.32,1601.32,1601.32,9550],["2008-06-10",1570.13,1570.13,1570.13,1570.13,210],["2008-06-11",1538.93,1601.32,1538.93,1601.32,10530],["2008-06-12",1580.52,1632.51,1580.52,1632.51,13100],["2008-06-13",1663.71,1663.71,1663.71,1663.71,12520],["2008-06-16",1694.9,1694.9,1694.9,1694.9,49900],["2008-06-17",1726.1,1726.1,1726.1,1726.1,200],["2008-06-18",1757.29,1757.29,1694.9,1694.9,20340],["2008-06-19",1653.31,1653.31,1653.31,1653.31,18900],["2008-06-20",1611.72,1611.72,1611.72,1611.72,2010],["2008-06-23",1570.13,1653.31,1570.13,1570.13,28870],["2008-06-24",1528.53,1611.72,1528.53,1611.72,22210],["2008-06-25",1570.13,1653.31,1570.13,1653.31,12790],["2008-06-26",1684.51,1684.51,1611.72,1611.72,5750],["2008-06-27",1570.13,1653.31,1570.13,1653.31,9850],["2008-06-30",1632.51,1663.71,1622.12,1622.12,6440],["2008-07-01",1611.72,1663.71,1611.72,1663.71,19260],["2008-07-02",1705.3,1705.3,1653.31,1705.3,40430],["2008-07-03",1663.71,1746.89,1663.71,1746.89,125420],["2008-07-04",1798.89,1798.89,1778.09,1798.89,209120],["2008-07-07",1850.88,1850.88,1746.89,1746.89,51550],["2008-07-08",1694.9,1788.49,1694.9,1788.49,26990],["2008-07-09",1778.09,1819.68,1767.69,1819.68,29160],["2008-07-10",1767.69,1767.69,1767.69,1767.69,20110],["2008-07-11",1746.89,1767.69,1715.7,1767.69,153630],["2008-07-14",1767.69,1767.69,1746.89,1767.69,90720],["2008-07-15",1767.69,1798.89,1715.7,1757.29,174030],["2008-07-16",1705.3,1715.7,1705.3,1705.3,61070],["2008-07-17",1663.71,1705.3,1663.71,1663.71,86510],["2008-07-18",1622.12,1622.12,1622.12,1622.12,36140],["2008-07-21",1580.52,1580.52,1580.52,1580.52,25420],["2008-07-22",1538.93,1538.93,1538.93,1538.93,200],["2008-07-23",1497.34,1497.34,1497.34,1497.34,1750],["2008-07-24",1455.75,1455.75,1455.75,1455.75,7250],["2008-07-25",1414.15,1414.15,1414.15,1414.15,1340],["2008-07-28",1372.56,1372.56,1372.56,1372.56,6610],["2008-07-29",1362.16,1403.75,1341.37,1403.75,181830],["2008-07-30",1362.16,1445.35,1362.16,1445.35,151750],["2008-07-31",1403.75,1403.75,1403.75,1403.75,54100],["2008-08-01",1403.75,1403.75,1362.16,1362.16,17810],["2008-08-04",1330.97,1330.97,1330.97,1330.97,57430],["2008-08-05",1299.77,1299.77,1299.77,1299.77,7730],["2008-08-06",1268.58,1268.58,1268.58,1268.58,49840],["2008-08-07",1247.78,1299.77,1237.38,1237.38,84240],["2008-08-08",1268.58,1268.58,1258.18,1268.58,33910],["2008-08-11",1299.77,1299.77,1299.77,1299.77,9150],["2008-08-12",1330.97,1330.97,1299.77,1310.17,57150],["2008-08-13",1278.98,1310.17,1278.98,1299.77,54190],["2008-08-14",1310.17,1330.97,1268.58,1330.97,64150],["2008-08-15",1362.16,1362.16,1362.16,1362.16,38670],["2008-08-18",1424.55,1424.55,1341.37,1424.55,110630],["2008-08-19",1455.75,1476.54,1372.56,1372.56,53410],["2008-08-20",1310.17,1403.75,1310.17,1362.16,43940],["2008-08-21",1382.96,1403.75,1351.76,1362.16,31980],["2008-08-22",1393.36,1393.36,1351.76,1362.16,50260],["2008-08-25",1424.55,1424.55,1403.75,1424.55,98740],["2008-08-26",1486.94,1486.94,1486.94,1486.94,97580],["2008-08-27",1559.73,1559.73,1486.94,1559.73,131150],["2008-08-28",1486.94,1497.34,1486.94,1486.94,69190],["2008-08-29",1445.35,1486.94,1434.95,1486.94,75140],["2008-09-03",1559.73,1559.73,1559.73,1559.73,81100],["2008-09-04",1632.51,1632.51,1590.92,1632.51,222020],["2008-09-05",1705.3,1705.3,1705.3,1705.3,159940],["2008-09-08",1788.49,1788.49,1726.1,1788.49,610920],["2008-09-09",1871.67,1871.67,1871.67,1871.67,153600],["2008-09-10",1965.26,1965.26,1778.09,1778.09,326270],["2008-09-11",1705.3,1726.1,1694.9,1694.9,113750],["2008-09-12",1611.72,1611.72,1611.72,1611.72,54980],["2008-09-15",1538.93,1684.51,1538.93,1663.71,227330],["2008-09-16",1580.52,1601.32,1580.52,1580.52,66280],["2008-09-17",1507.74,1507.74,1507.74,1507.74,17470],["2008-09-18",1434.95,1434.95,1434.95,1434.95,5140],["2008-09-19",1434.95,1497.34,1434.95,1497.34,173220],["2008-09-22",1570.13,1570.13,1570.13,1570.13,13520],["2008-09-23",1497.34,1559.73,1497.34,1497.34,203580],["2008-09-24",1476.54,1497.34,1455.75,1455.75,70990],["2008-09-25",1434.95,1486.94,1434.95,1486.94,64490],["2008-09-26",1559.73,1559.73,1486.94,1549.33,101900],["2008-09-29",1497.34,1559.73,1497.34,1559.73,44890],["2008-09-30",1486.94,1486.94,1486.94,1486.94,2290],["2008-10-01",1497.34,1528.53,1434.95,1434.95,67840],["2008-10-02",1476.54,1497.34,1455.75,1497.34,58500],["2008-10-03",1497.34,1538.93,1455.75,1528.53,52680],["2008-10-06",1486.94,1507.74,1455.75,1507.74,44030],["2008-10-07",1434.95,1445.35,1434.95,1434.95,85120],["2008-10-08",1372.56,1414.15,1372.56,1372.56,81860],["2008-10-09",1320.57,1424.55,1320.57,1351.76,23480],["2008-10-10",1289.37,1299.77,1289.37,1289.37,50010],["2008-10-13",1289.37,1310.17,1226.99,1310.17,24980],["2008-10-14",1372.56,1372.56,1372.56,1372.56,5900],["2008-10-15",1434.95,1434.95,1403.75,1434.95,65410],["2008-10-16",1372.56,1455.75,1372.56,1372.56,28620],["2008-10-17",1403.75,1403.75,1372.56,1372.56,16010],["2008-10-20",1362.16,1372.56,1330.97,1372.56,22900],["2008-10-21",1393.36,1403.75,1372.56,1403.75,6900],["2008-10-22",1403.75,1414.15,1362.16,1414.15,16100],["2008-10-23",1351.76,1351.76,1351.76,1351.76,18100],["2008-10-24",1289.37,1289.37,1289.37,1289.37,14640],["2008-10-27",1226.99,1226.99,1226.99,1226.99,26050],["2008-10-28",1174.99,1174.99,1174.99,1174.99,22370],["2008-10-29",1216.59,1216.59,1123.0,1185.39,69760],["2008-10-30",1143.8,1185.39,1133.4,1185.39,33930],["2008-10-31",1164.6,1174.99,1143.8,1154.2,42710],["2008-11-03",1143.8,1154.2,1123.0,1123.0,30160],["2008-11-04",1123.0,1174.99,1102.21,1174.99,72720],["2008-11-05",1226.99,1226.99,1226.99,1226.99,38720],["2008-11-06",1185.39,1258.18,1185.39,1216.59,19130],["2008-11-07",1195.79,1195.79,1164.6,1185.39,18630],["2008-11-10",1185.39,1237.38,1154.2,1226.99,32860],["2008-11-11",1195.79,1226.99,1185.39,1226.99,27640],["2008-11-12",1185.39,1216.59,1185.39,1216.59,42380],["2008-11-13",1195.79,1247.78,1185.39,1247.78,34270],["2008-11-14",1299.77,1310.17,1247.78,1247.78,37790],["2008-11-17",1226.99,1247.78,1195.79,1247.78,20710],["2008-11-18",1195.79,1278.98,1195.79,1268.58,6730],["2008-11-19",1216.59,1226.99,1216.59,1216.59,6250],["2008-11-20",1164.6,1174.99,1164.6,1174.99,31830],["2008-11-21",1174.99,1226.99,1174.99,1174.99,38800],["2008-11-24",1195.79,1195.79,1143.8,1143.8,7560],["2008-11-25",1133.4,1195.79,1123.0,1195.79,9580],["2008-11-26",1195.79,1216.59,1195.79,1216.59,36020],["2008-11-27",1174.99,1195.79,1174.99,1185.39,20850],["2008-11-28",1195.79,1237.38,1195.79,1237.38,38770],["2008-12-01",1195.79,1226.99,1195.79,1226.99,41380],["2008-12-02",1174.99,1226.99,1174.99,1216.59,47300],["2008-12-03",1195.79,1206.19,1185.39,1185.39,32870],["2008-12-04",1185.39,1195.79,1164.6,1164.6,29290],["2008-12-05",1133.4,1185.39,1133.4,1185.39,16810],["2008-12-08",1133.4,1174.99,1133.4,1143.8,24220],["2008-12-09",1143.8,1143.8,1143.8,1143.8,12110],["2008-12-10",1133.4,1164.6,1133.4,1143.8,27700],["2008-12-11",1164.6,1164.6,1154.2,1164.6,6070],["2008-12-12",1164.6,1216.59,1164.6,1216.59,40550],["2008-12-15",1237.38,1268.58,1206.19,1268.58,20270],["2008-12-16",1268.58,1268.58,1206.19,1206.19,14300],["2008-12-17",1237.38,1237.38,1206.19,1206.19,3510],["2008-12-18",1174.99,1206.19,1174.99,1195.79,10560],["2008-12-19",1206.19,1216.59,1206.19,1216.59,21050],["2008-12-22",1195.79,1237.38,1185.39,1226.99,18810],["2008-12-23",1185.39,1206.19,1185.39,1206.19,6190],["2008-12-24",1174.99,1216.59,1174.99,1195.79,13030],["2008-12-25",1195.79,1206.19,1195.79,1195.79,27510],["2008-12-26",1237.38,1247.78,1185.39,1237.38,22800],["2008-12-29",1268.58,1268.58,1247.78,1247.78,9360],["2008-12-30",1216.59,1247.78,1216.59,1216.59,12150],["2008-12-31",1247.78,1258.18,1216.59,1247.78,7340],["2009-01-02",1237.38,1247.78,1237.38,1247.78,2190],["2009-01-05",1206.19,1216.59,1206.19,1216.59,5500],["2009-01-06",1226.99,1247.78,1216.59,1226.99,21000],["2009-01-07",1226.99,1237.38,1226.99,1237.38,5470],["2009-01-08",1195.79,1226.99,1195.79,1226.99,4440],["2009-01-09",1195.79,1195.79,1195.79,1195.79,10000],["2009-01-12",1206.19,1206.19,1206.19,1206.19,820],["2009-01-13",1185.39,1195.79,1185.39,1195.79,10720],["2009-01-14",1143.8,1195.79,1143.8,1174.99,4480],["2009-01-15",1174.99,1174.99,1154.2,1164.6,3950],["2009-01-16",1164.6,1195.79,1164.6,1195.79,5240],["2009-01-19",1216.59,1216.59,1195.79,1216.59,21580],["2009-01-20",1206.19,1216.59,1206.19,1206.19,17870],["2009-01-21",1206.19,1206.19,1195.79,1195.79,4930],["2009-01-22",1195.79,1237.38,1195.79,1237.38,24330],["2009-01-23",1247.78,1258.18,1226.99,1226.99,14360],["2009-02-02",1237.38,1258.18,1237.38,1237.38,8950],["2009-02-03",1237.38,1237.38,1185.39,1185.39,14670],["2009-02-04",1206.19,1237.38,1195.79,1206.19,72550],["2009-02-05",1226.99,1237.38,1195.79,1195.79,12900],["2009-02-06",1226.99,1226.99,1206.19,1216.59,34400],["2009-02-09",1228.17,1228.17,1205.0,1216.59,6740],["2009-02-10",1205.0,1216.59,1158.65,1158.65,5160],["2009-02-11",1100.72,1147.07,1100.72,1135.48,20050],["2009-02-12",1181.83,1181.83,1135.48,1181.83,7360],["2009-02-13",1193.41,1193.41,1123.89,1193.41,7020],["2009-02-16",1181.83,1181.83,1147.07,1147.07,5400],["2009-02-17",1112.31,1135.48,1100.72,1135.48,1980],["2009-02-18",1123.89,1123.89,1089.14,1089.14,5320],["2009-02-19",1054.38,1089.14,1054.38,1077.55,20330],["2009-02-20",1065.96,1065.96,1065.96,1065.96,7200],["2009-02-23",1065.96,1065.96,1031.2,1031.2,14600],["2009-02-24",984.86,1031.2,984.86,984.86,6140],["2009-02-25",1019.62,1031.2,1019.62,1031.2,19850],["2009-02-26",984.86,1065.96,984.86,996.44,6660],["2009-02-27",1042.79,1042.79,1042.79,1042.79,1110],["2009-03-02",1042.79,1054.38,1042.79,1042.79,3690],["2009-03-03",1065.96,1065.96,1054.38,1054.38,2650],["2009-03-04",1065.96,1065.96,1042.79,1054.38,1230],["2009-03-05",1054.38,1077.55,1054.38,1065.96,3750],["2009-03-06",1065.96,1065.96,1054.38,1065.96,5290],["2009-03-09",1042.79,1042.79,1042.79,1042.79,2150],["2009-03-10",1054.38,1054.38,1042.79,1054.38,35830],["2009-03-11",1100.72,1100.72,1077.55,1089.14,15900],["2009-03-12",1089.14,1089.14,1054.38,1054.38,3490],["2009-03-13",1077.55,1077.55,1054.38,1065.96,2660],["2009-03-16",1089.14,1089.14,1054.38,1054.38,5680],["2009-03-17",1077.55,1077.55,1054.38,1065.96,23050],["2009-03-18",1089.14,1089.14,1065.96,1077.55,13790],["2009-03-19",1123.89,1123.89,1112.31,1112.31,90940],["2009-03-20",1135.48,1147.07,1123.89,1123.89,14530],["2009-03-23",1123.89,1123.89,1100.72,1112.31,9720],["2009-03-24",1158.65,1158.65,1100.72,1158.65,27930],["2009-03-25",1123.89,1170.24,1123.89,1135.48,15980],["2009-03-26",1158.65,1158.65,1123.89,1123.89,28840],["2009-03-27",1158.65,1158.65,1123.89,1135.48,19910],["2009-03-30",1135.48,1158.65,1123.89,1158.65,31100],["2009-03-31",1147.07,1158.65,1123.89,1123.89,8240],["2009-04-01",1135.48,1158.65,1112.31,1158.65,31770],["2009-04-02",1205.0,1205.0,1181.83,1193.41,14860],["2009-04-03",1251.35,1251.35,1239.76,1251.35,58940],["2009-04-07",1286.11,1309.28,1274.52,1309.28,30240],["2009-04-08",1274.52,1297.69,1251.35,1251.35,38360],["2009-04-09",1274.52,1274.52,1251.35,1251.35,29210],["2009-04-10",1297.69,1309.28,1297.69,1309.28,33460],["2009-04-13",1367.21,1367.21,1309.28,1367.21,81590],["2009-04-14",1378.8,1378.8,1332.45,1355.63,61800],["2009-04-15",1309.28,1355.63,1297.69,1309.28,15240],["2009-04-16",1274.52,1320.87,1274.52,1309.28,33600],["2009-04-17",1332.45,1332.45,1251.35,1251.35,47680],["2009-04-20",1193.41,1216.59,1193.41,1193.41,27540],["2009-04-21",1158.65,1193.41,1135.48,1193.41,26170],["2009-04-22",1251.35,1251.35,1205.0,1251.35,15080],["2009-04-23",1286.11,1286.11,1251.35,1274.52,20780],["2009-04-24",1262.93,1274.52,1239.76,1239.76,12800],["2009-04-27",1205.0,1251.35,1205.0,1205.0,7240],["2009-04-28",1205.0,1216.59,1205.0,1216.59,5710],["2009-04-29",1216.59,1251.35,1216.59,1228.17,2630],["2009-05-04",1286.11,1286.11,1274.52,1286.11,191830],["2009-05-05",1344.04,1344.04,1344.04,1344.04,42640],["2009-05-06",1286.11,1390.39,1286.11,1332.45,105410],["2009-05-07",1355.63,1378.8,1320.87,1355.63,51830],["2009-05-08",1297.69,1344.04,1297.69,1344.04,32720],["2009-05-11",1344.04,1344.04,1297.69,1309.28,46040],["2009-05-12",1274.52,1344.04,1274.52,1344.04,45890],["2009-05-13",1355.63,1378.8,1332.45,1332.45,41800],["2009-05-14",1332.45,1367.21,1332.45,1367.21,38210],["2009-05-15",1367.21,1378.8,1367.21,1378.8,37430],["2009-05-18",1344.04,1390.39,1344.04,1390.39,31000],["2009-05-19",1425.14,1448.32,1425.14,1425.14,45100],["2009-05-20",1425.14,1471.49,1413.56,1459.9,99400],["2009-05-21",1494.66,1529.42,1471.49,1529.42,137990],["2009-05-22",1506.25,1564.18,1459.9,1564.18,122300],["2009-05-25",1564.18,1598.94,1564.18,1598.94,47580],["2009-05-26",1587.36,1587.36,1541.01,1541.01,69020],["2009-05-27",1506.25,1564.18,1483.08,1564.18,66300],["2009-05-28",1517.84,1598.94,1494.66,1598.94,241205],["2009-05-29",1610.53,1610.53,1552.6,1610.53,74360],["2009-06-01",1622.12,1645.29,1564.18,1598.94,71410],["2009-06-02",1645.29,1645.29,1598.94,1645.29,79550],["2009-06-03",1668.46,1680.05,1645.29,1668.46,81310],["2009-06-04",1703.22,1749.57,1703.22,1749.57,115510],["2009-06-05",1830.67,1830.67,1830.67,1830.67,81630],["2009-06-08",1911.78,1911.78,1911.78,1911.78,45050],["2009-06-09",1992.89,2004.47,1853.85,2004.47,151750],["2009-06-10",1946.54,1946.54,1911.78,1911.78,57130],["2009-06-11",1865.43,1969.71,1865.43,1911.78,47970],["2009-06-12",1969.71,1969.71,1865.43,1865.43,58500],["2009-06-15",1772.74,1772.74,1772.74,1772.74,25320],["2009-06-16",1691.64,1691.64,1691.64,1691.64,1890],["2009-06-17",1610.53,1691.64,1610.53,1691.64,81240],["2009-06-18",1645.29,1749.57,1645.29,1714.81,25060],["2009-06-19",1645.29,1645.29,1633.7,1633.7,15280],["2009-06-22",1552.6,1552.6,1552.6,1552.6,23420],["2009-06-23",1483.08,1483.08,1483.08,1483.08,19960],["2009-06-24",1541.01,1541.01,1483.08,1541.01,71390],["2009-06-25",1541.01,1541.01,1471.49,1471.49,107060],["2009-06-26",1413.56,1506.25,1413.56,1448.32,35430],["2009-06-29",1459.9,1506.25,1459.9,1506.25,7400],["2009-06-30",1506.25,1506.25,1436.73,1436.73,11310],["2009-07-01",1367.21,1436.73,1367.21,1436.73,15720],["2009-07-02",1401.97,1448.32,1390.39,1401.97,14750],["2009-07-03",1436.73,1436.73,1390.39,1390.39,27810],["2009-07-06",1459.9,1459.9,1459.9,1459.9,31670],["2009-07-07",1494.66,1494.66,1425.14,1425.14,17540],["2009-07-08",1425.14,1448.32,1401.97,1448.32,15580],["2009-07-09",1459.9,1483.08,1413.56,1425.14,4970],["2009-07-10",1425.14,1494.66,1425.14,1494.66,61660],["2009-07-13",1564.18,1564.18,1494.66,1494.66,17910],["2009-07-14",1494.66,1494.66,1448.32,1448.32,4740],["2009-07-15",1448.32,1506.25,1448.32,1483.08,2340],["2009-07-16",1483.08,1541.01,1413.56,1494.66,11830],["2009-07-17",1494.66,1494.66,1425.14,1425.14,6060],["2009-07-20",1459.9,1459.9,1390.39,1448.32,5190],["2009-07-21",1413.56,1448.32,1413.56,1448.32,1080],["2009-07-22",1436.73,1471.49,1436.73,1436.73,16210],["2009-07-23",1448.32,1494.66,1425.14,1494.66,5160],["2009-07-24",1564.18,1564.18,1564.18,1564.18,49520],["2009-07-27",1564.18,1575.77,1529.42,1529.42,23330],["2009-07-28",1529.42,1529.42,1459.9,1529.42,56250],["2009-07-29",1552.6,1552.6,1483.08,1529.42,10730],["2009-07-30",1471.49,1494.66,1459.9,1494.66,12110],["2009-07-31",1494.66,1541.01,1471.49,1506.25,2540],["2009-08-03",1448.32,1471.49,1436.73,1448.32,38130],["2009-08-04",1448.32,1459.9,1413.56,1448.32,22930],["2009-08-05",1413.56,1494.66,1413.56,1494.66,3520],["2009-08-06",1483.08,1541.01,1483.08,1494.66,52830],["2009-08-07",1506.25,1564.18,1459.9,1459.9,34700],["2009-08-10",1517.84,1529.42,1506.25,1529.42,72270],["2009-08-11",1587.36,1598.94,1575.77,1598.94,127660],["2009-08-12",1622.12,1633.7,1598.94,1598.94,14830],["2009-08-13",1552.6,1598.94,1541.01,1541.01,107110],["2009-08-14",1552.6,1552.6,1506.25,1506.25,18730],["2009-08-17",1517.84,1529.42,1483.08,1506.25,18050],["2009-08-18",1506.25,1517.84,1494.66,1517.84,13340],["2009-08-19",1541.01,1564.18,1506.25,1529.42,18430],["2009-08-20",1529.42,1541.01,1506.25,1541.01,33090],["2009-08-21",1564.18,1598.94,1564.18,1564.18,31000],["2009-08-24",1598.94,1598.94,1575.77,1587.36,47370],["2009-08-25",1564.18,1564.18,1529.42,1529.42,25520],["2009-08-26",1552.6,1564.18,1494.66,1541.01,89930],["2009-08-27",1587.36,1610.53,1552.6,1610.53,95610],["2009-08-28",1680.05,1680.05,1680.05,1680.05,52160],["2009-08-31",1761.15,1761.15,1726.4,1761.15,238340],["2009-09-01",1819.09,1819.09,1703.22,1807.5,171730],["2009-09-03",1749.57,1795.91,1749.57,1749.57,66510],["2009-09-04",1772.74,1784.33,1680.05,1680.05,74950],["2009-09-07",1714.81,1749.57,1691.64,1737.98,76680],["2009-09-08",1737.98,1772.74,1680.05,1772.74,72720],["2009-09-09",1819.09,1819.09,1691.64,1795.91,50020],["2009-09-10",1784.33,1784.33,1761.15,1761.15,11190],["2009-09-11",1761.15,1761.15,1737.98,1749.57,43060],["2009-09-14",1749.57,1772.74,1749.57,1749.57,90430],["2009-09-15",1749.57,1795.91,1749.57,1772.74,92380],["2009-09-16",1749.57,1819.09,1749.57,1819.09,68450],["2009-09-17",1865.43,1900.19,1842.26,1900.19,293560],["2009-09-18",1934.95,1992.89,1911.78,1992.89,229190],["2009-09-21",2027.65,2085.58,1981.3,2085.58,173330],["2009-09-22",2097.16,2189.86,2085.58,2189.86,203280],["2009-09-23",2270.96,2294.14,2201.44,2294.14,337250],["2009-09-24",2259.38,2386.83,2259.38,2352.07,132950],["2009-09-25",2247.79,2317.31,2236.2,2236.2,167150],["2009-09-28",2155.1,2224.62,2155.1,2213.03,116140],["2009-09-29",2155.1,2317.31,2155.1,2317.31,96630],["2009-09-30",2433.17,2433.17,2433.17,2433.17,353600],["2009-10-01",2491.11,2491.11,2328.9,2386.83,64580],["2009-10-02",2282.55,2433.17,2270.96,2317.31,78180],["2009-10-05",2282.55,2433.17,2282.55,2433.17,53200],["2009-10-06",2549.04,2549.04,2549.04,2549.04,106820],["2009-10-07",2676.49,2676.49,2676.49,2676.49,118820],["2009-10-08",2803.94,2803.94,2803.94,2803.94,83310],["2009-10-09",2942.98,2942.98,2942.98,2942.98,75440],["2009-10-12",3082.02,3082.02,3082.02,3082.02,76367],["2009-10-13",3232.65,3232.65,3128.37,3232.65,509880],["2009-10-14",3360.1,3383.27,3302.16,3383.27,288510],["2009-10-15",3533.9,3545.48,3522.31,3533.9,206690],["2009-10-16",3591.83,3707.69,3580.24,3580.24,176620],["2009-10-19",3406.44,3406.44,3406.44,3406.44,185670],["2009-10-20",3267.41,3302.16,3244.23,3302.16,374970],["2009-10-21",3163.13,3464.38,3151.54,3441.2,115310],["2009-10-22",3302.16,3394.86,3302.16,3394.86,134830],["2009-10-23",3348.51,3371.68,3232.65,3232.65,186860],["2009-10-26",3082.02,3093.61,3082.02,3082.02,116860],["2009-10-27",2931.4,2931.4,2931.4,2931.4,23680],["2009-10-28",2792.36,3047.26,2792.36,2792.36,264120],["2009-10-29",2653.32,2896.64,2653.32,2838.7,119130],["2009-10-30",2919.81,2954.57,2896.64,2896.64,19110],["2009-11-02",2757.6,2757.6,2757.6,2757.6,2370],["2009-11-03",2630.15,2641.73,2630.15,2630.15,9620],["2009-11-04",2549.04,2549.04,2502.69,2502.69,8890],["2009-11-05",2572.21,2572.21,2502.69,2525.87,13880],["2009-11-06",2583.8,2641.73,2549.04,2606.97,256600],["2009-11-09",2606.97,2606.97,2479.52,2479.52,38500],["2009-11-10",2595.39,2595.39,2363.65,2363.65,19720],["2009-11-11",2363.65,2433.17,2247.79,2433.17,20760],["2009-11-12",2317.31,2491.11,2317.31,2491.11,305840],["2009-11-13",2375.24,2572.21,2375.24,2572.21,88070],["2009-11-16",2572.21,2595.39,2444.76,2537.45,70100],["2009-11-17",2444.76,2525.87,2421.59,2421.59,52050],["2009-11-18",2363.65,2375.24,2305.72,2305.72,92240],["2009-11-19",2363.65,2410.0,2317.31,2410.0,259240],["2009-11-20",2514.28,2525.87,2491.11,2525.87,284980],["2009-11-23",2525.87,2525.87,2410.0,2410.0,55170],["2009-11-24",2317.31,2375.24,2294.14,2317.31,82260],["2009-11-25",2282.55,2282.55,2201.44,2201.44,42530],["2009-11-26",2097.16,2097.16,2097.16,2097.16,26820],["2009-11-27",1992.89,2166.68,1992.89,2027.65,70510],["2009-11-30",1958.13,2085.58,1958.13,1969.71,33810],["2009-12-01",1969.71,2062.4,1969.71,2062.4,24270],["2009-12-02",1992.89,2050.82,1969.71,1969.71,87070],["2009-12-03",1900.19,2062.4,1877.02,2062.4,36610],["2009-12-04",2027.65,2085.58,2027.65,2062.4,10540],["2009-12-07",2062.4,2062.4,2004.47,2062.4,2800],["2009-12-08",1992.89,2027.65,1969.71,1969.71,25320],["2009-12-09",1969.71,1969.71,1877.02,1877.02,59950],["2009-12-10",1830.67,1888.61,1807.5,1807.5,14880],["2009-12-11",1807.5,1807.5,1726.4,1726.4,41050],["2009-12-14",1691.64,1807.5,1645.29,1784.33,41710],["2009-12-15",1737.98,1795.91,1714.81,1795.91,32490],["2009-12-16",1761.15,1761.15,1714.81,1714.81,26710],["2009-12-17",1656.88,1703.22,1633.7,1633.7,76440],["2009-12-18",1703.22,1714.81,1645.29,1714.81,32060],["2009-12-21",1784.33,1795.91,1784.33,1795.91,301730],["2009-12-22",1853.85,1853.85,1714.81,1714.81,22630],["2009-12-23",1645.29,1737.98,1645.29,1737.98,13070],["2009-12-24",1737.98,1819.09,1726.4,1819.09,26830],["2009-12-25",1853.85,1900.19,1853.85,1900.19,24390],["2009-12-28",1900.19,1934.95,1830.67,1900.19,14000],["2009-12-29",1819.09,1853.85,1819.09,1819.09,10900],["2009-12-30",1761.15,1888.61,1761.15,1877.02,48460],["2009-12-31",1911.78,1958.13,1784.33,1853.85,60230],["2010-01-04",1934.95,1946.54,1934.95,1946.54,67570],["2010-01-05",2039.23,2039.23,1946.54,2027.65,161750],["2010-01-06",2027.65,2120.34,1992.89,2120.34,461510],["2010-01-07",2224.62,2224.62,2224.62,2224.62,9140],["2010-01-08",2328.9,2328.9,2317.31,2317.31,374590],["2010-01-11",2236.2,2317.31,2201.44,2201.44,149890],["2010-01-12",2143.51,2189.86,2097.16,2097.16,140220],["2010-01-13",1992.89,2062.4,1992.89,1992.89,106720],["2010-01-14",2050.82,2050.82,1911.78,1992.89,120620],["2010-01-15",2004.47,2004.47,1900.19,1911.78,94670],["2010-01-18",1992.89,1992.89,1819.09,1819.09,65390],["2010-01-19",1865.43,1888.61,1795.91,1819.09,34360],["2010-01-20",1865.43,1865.43,1737.98,1737.98,39380],["2010-01-21",1737.98,1795.91,1656.88,1656.88,67860],["2010-01-22",1622.12,1714.81,1622.12,1714.81,32090],["2010-01-25",1680.05,1784.33,1680.05,1772.74,14860],["2010-01-26",1830.67,1853.85,1795.91,1853.85,53940],["2010-01-27",1853.85,1853.85,1761.15,1761.15,39060],["2010-01-28",1749.57,1761.15,1737.98,1737.98,25030],["2010-01-29",1737.98,1761.15,1703.22,1761.15,10710],["2010-02-01",1703.22,1749.57,1703.22,1737.98,48310],["2010-02-02",1761.15,1761.15,1714.81,1749.57,27840],["2010-02-03",1737.98,1819.09,1737.98,1819.09,26270],["2010-02-04",1761.15,1853.85,1761.15,1853.85,22950],["2010-02-05",1784.33,1819.09,1772.74,1795.91,12660],["2010-02-08",1737.98,1784.33,1726.4,1737.98,13210],["2010-02-09",1726.4,1737.98,1714.81,1714.81,16180],["2010-02-10",1714.81,1795.91,1714.81,1772.74,12310],["2010-02-11",1795.91,1795.91,1795.91,1795.91,13900],["2010-02-12",1830.67,1865.43,1830.67,1865.43,13200],["2010-02-22",1900.19,1900.19,1853.85,1853.85,8720],["2010-02-23",1830.67,1853.85,1784.33,1853.85,15560],["2010-02-24",1830.67,1853.85,1819.09,1819.09,13770],["2010-02-25",1853.85,1853.85,1830.67,1830.67,15800],["2010-02-26",1842.26,1842.26,1807.5,1842.26,22710],["2010-03-01",1853.85,1888.61,1853.85,1888.61,45610],["2010-03-02",1900.19,1900.19,1853.85,1853.85,32030],["2010-03-03",1853.85,1946.54,1853.85,1946.54,39630],["2010-03-04",1911.78,1969.71,1911.78,1911.78,54530],["2010-03-05",1923.37,2004.47,1911.78,1992.89,60200],["2010-03-08",1992.89,2050.82,1992.89,2004.47,73130],["2010-03-09",2016.06,2097.16,2004.47,2097.16,76830],["2010-03-10",2027.65,2097.16,2027.65,2085.58,51820],["2010-03-11",2039.23,2097.16,1981.3,2027.65,70300],["2010-03-12",2027.65,2039.23,2004.47,2004.47,35940],["2010-03-15",2027.65,2085.58,2004.47,2027.65,42730],["2010-03-16",2027.65,2039.23,1969.71,1969.71,44920],["2010-03-17",1958.13,1992.89,1934.95,1946.54,18380],["2010-03-18",1992.89,1992.89,1934.95,1981.3,83590],["2010-03-19",2004.47,2073.99,2004.47,2073.99,194760],["2010-03-22",2027.65,2062.4,2027.65,2027.65,27530],["2010-03-23",2027.65,2050.82,1992.89,1992.89,25160],["2010-03-24",2050.82,2050.82,1934.95,1969.71,36530],["2010-03-25",1958.13,1958.13,1911.78,1923.37,46620],["2010-03-26",1946.54,1946.54,1888.61,1946.54,175940],["2010-03-29",1969.71,2016.06,1958.13,1958.13,21140],["2010-03-30",1969.71,1969.71,1958.13,1958.13,18360],["2010-03-31",1911.78,1958.13,1911.78,1934.95,32270],["2010-04-01",1958.13,1969.71,1911.78,1969.71,22040],["2010-04-02",2027.65,2027.65,1934.95,1934.95,16700],["2010-04-05",1981.3,1981.3,1958.13,1958.13,19630],["2010-04-06",1958.13,2016.06,1958.13,1969.71,46340],["2010-04-07",1969.71,1992.89,1958.13,1992.89,42580],["2010-04-08",1969.71,2027.65,1969.71,1992.89,23970],["2010-04-09",2004.47,2027.65,1992.89,2004.47,49570],["2010-04-12",1958.13,1958.13,1958.13,1958.13,5360],["2010-04-13",1992.89,1992.89,1958.13,1958.13,39700],["2010-04-14",1958.13,1992.89,1946.54,1946.54,9620],["2010-04-15",1934.95,1946.54,1934.95,1946.54,26980],["2010-04-16",2004.47,2004.47,1923.37,1992.89,53670],["2010-04-19",1992.89,2027.65,1969.71,2027.65,77250],["2010-04-20",2062.4,2120.34,2062.4,2108.75,451010],["2010-04-21",2213.03,2213.03,2131.92,2189.86,188840],["2010-04-22",2236.2,2236.2,2097.16,2097.16,118850],["2010-04-26",2120.34,2143.51,2097.16,2143.51,106480],["2010-04-27",2166.68,2166.68,2039.23,2039.23,219400],["2010-04-28",2120.34,2131.92,2085.58,2131.92,161190],["2010-04-29",2131.92,2189.86,2131.92,2155.1,42080],["2010-05-04",2213.03,2259.38,2213.03,2224.62,376200],["2010-05-05",2224.62,2328.9,2166.68,2328.9,1143960],["2010-05-06",2444.76,2444.76,2444.76,2444.76,179750],["2010-05-07",2543.04,2543.04,2334.19,2444.76,342180],["2010-05-10",2334.19,2334.19,2334.19,2334.19,36390],["2010-05-11",2235.91,2297.34,2223.63,2235.91,502820],["2010-05-12",2186.77,2186.77,2125.34,2125.34,236680],["2010-05-13",2076.2,2125.34,2039.35,2051.63,200590],["2010-05-14",2113.06,2149.92,2076.2,2149.92,78950],["2010-05-17",2149.92,2149.92,2051.63,2051.63,113970],["2010-05-18",1977.92,2063.92,1977.92,2063.92,173740],["2010-05-19",2051.63,2088.49,1990.21,2002.49,172520],["2010-05-20",2002.49,2027.06,1941.07,2027.06,86170],["2010-05-21",1928.78,1941.07,1928.78,1928.78,343600],["2010-05-24",1928.78,1965.64,1867.35,1928.78,27410],["2010-05-25",1867.35,1941.07,1855.07,1855.07,75860],["2010-05-26",1904.21,1904.21,1842.78,1904.21,47580],["2010-05-27",1904.21,1916.5,1867.35,1904.21,55690],["2010-05-28",1965.64,1990.21,1965.64,1977.92,112250],["2010-05-31",2002.49,2002.49,1941.07,1965.64,6290],["2010-06-01",1916.5,1977.92,1916.5,1965.64,16730],["2010-06-02",1965.64,1990.21,1928.78,1965.64,36460],["2010-06-03",2002.49,2002.49,1953.35,1965.64,48650],["2010-06-04",1977.92,1977.92,1941.07,1941.07,28840],["2010-06-07",1879.64,1941.07,1867.35,1867.35,29160],["2010-06-08",1842.78,1928.78,1842.78,1867.35,18380],["2010-06-09",1928.78,1941.07,1904.21,1904.21,16080],["2010-06-10",1916.5,1916.5,1904.21,1916.5,55860],["2010-06-11",1928.78,1953.35,1928.78,1941.07,40530],["2010-06-14",1965.64,2027.06,1965.64,1977.92,60950],["2010-06-15",1928.78,2027.06,1928.78,2014.78,52050],["2010-06-16",2039.35,2039.35,1965.64,1965.64,78360],["2010-06-17",2039.35,2063.92,2014.78,2063.92,92670],["2010-06-18",2051.63,2051.63,2051.63,2051.63,64010],["2010-06-21",2063.92,2088.49,2051.63,2063.92,68230],["2010-06-22",2063.92,2088.49,2039.35,2039.35,43750],["2010-06-23",2039.35,2039.35,2002.49,2002.49,75160],["2010-06-24",2051.63,2051.63,2002.49,2027.06,78760],["2010-06-25",2027.06,2039.35,2002.49,2002.49,19200],["2010-06-28",2014.78,2027.06,2002.49,2002.49,28870],["2010-06-29",1990.21,2002.49,1990.21,2002.49,59550],["2010-06-30",1965.64,1990.21,1941.07,1990.21,44480],["2010-07-01",1990.21,1990.21,1965.64,1977.92,31070],["2010-07-02",1990.21,2051.63,1990.21,2051.63,65260],["2010-07-05",2063.92,2063.92,2027.06,2039.35,90000],["2010-07-06",2027.06,2039.35,2002.49,2039.35,28130],["2010-07-07",2039.35,2076.2,2027.06,2039.35,35720],["2010-07-08",2039.35,2076.2,2014.78,2076.2,49190],["2010-07-09",2063.92,2088.49,2027.06,2063.92,40780],["2010-07-12",2051.63,2063.92,2039.35,2063.92,26780],["2010-07-13",2063.92,2088.49,2051.63,2076.2,45980],["2010-07-14",2076.2,2088.49,2063.92,2076.2,52680],["2010-07-15",2063.92,2076.2,2027.06,2063.92,47930],["2010-07-16",2076.2,2100.77,2063.92,2076.2,57810],["2010-07-19",2039.35,2113.06,2039.35,2076.2,51840],["2010-07-20",2088.49,2088.49,2051.63,2051.63,41760],["2010-07-21",2088.49,2088.49,2039.35,2051.63,20270],["2010-07-22",2063.92,2063.92,2039.35,2051.63,16420],["2010-07-23",2076.2,2076.2,1990.21,2051.63,14210],["2010-07-26",2027.06,2088.49,2002.49,2027.06,32030],["2010-07-27",2027.06,2027.06,1990.21,1990.21,23700],["2010-07-28",1977.92,1990.21,1891.93,1891.93,37900],["2010-07-29",1891.93,1928.78,1891.93,1891.93,23770],["2010-07-30",1904.21,1928.78,1904.21,1916.5,14430],["2010-08-02",1879.64,1904.21,1867.35,1891.93,41240],["2010-08-03",1879.64,1928.78,1842.78,1855.07,57520],["2010-08-04",1842.78,1842.78,1793.64,1818.21,44370],["2010-08-05",1793.64,1842.78,1793.64,1805.93,26150],["2010-08-06",1830.5,1842.78,1818.21,1818.21,35640],["2010-08-09",1805.93,1842.78,1781.36,1781.36,72410],["2010-08-10",1781.36,1781.36,1695.36,1695.36,35170],["2010-08-11",1695.36,1756.79,1695.36,1756.79,174790],["2010-08-12",1683.08,1683.08,1670.79,1670.79,28830],["2010-08-13",1621.65,1658.51,1597.08,1658.51,71730],["2010-08-16",1695.36,1732.22,1695.36,1732.22,29220],["2010-08-17",1695.36,1719.93,1683.08,1719.93,42200],["2010-08-18",1646.22,1695.36,1633.94,1683.08,18830],["2010-08-19",1719.93,1719.93,1658.51,1707.65,7550],["2010-08-20",1719.93,1719.93,1646.22,1707.65,8300],["2010-08-23",1695.36,1695.36,1670.79,1670.79,16770],["2010-08-24",1646.22,1646.22,1597.08,1597.08,64600],["2010-08-25",1523.37,1535.65,1523.37,1523.37,63360],["2010-08-26",1498.8,1547.94,1474.23,1547.94,109410],["2010-08-27",1486.51,1511.08,1474.23,1498.8,105650],["2010-08-30",1498.8,1572.51,1498.8,1572.51,27110],["2010-08-31",1572.51,1646.22,1572.51,1646.22,30930],["2010-09-01",1707.65,1707.65,1646.22,1695.36,17600],["2010-09-06",1633.94,1769.07,1633.94,1769.07,114000],["2010-09-07",1769.07,1842.78,1732.22,1805.93,26400],["2010-09-08",1781.36,1818.21,1732.22,1781.36,13960],["2010-09-09",1781.36,1781.36,1732.22,1781.36,16300],["2010-09-10",1744.5,1744.5,1719.93,1719.93,65020],["2010-09-13",1719.93,1719.93,1633.94,1646.22,31290],["2010-09-14",1572.51,1670.79,1572.51,1670.79,3550],["2010-09-15",1695.36,1695.36,1633.94,1633.94,25440],["2010-09-16",1597.08,1670.79,1597.08,1633.94,24740],["2010-09-17",1633.94,1695.36,1633.94,1695.36,7570],["2010-09-20",1719.93,1744.5,1695.36,1719.93,11230],["2010-09-21",1769.07,1769.07,1744.5,1744.5,8660],["2010-09-22",1670.79,1744.5,1670.79,1732.22,11980],["2010-09-23",1719.93,1732.22,1683.08,1683.08,5870],["2010-09-24",1707.65,1707.65,1683.08,1695.36,9940],["2010-09-27",1695.36,1719.93,1633.94,1633.94,13040],["2010-09-28",1670.79,1695.36,1646.22,1646.22,25370],["2010-09-29",1646.22,1695.36,1646.22,1646.22,56500],["2010-09-30",1683.08,1683.08,1633.94,1633.94,24350],["2010-10-01",1683.08,1683.08,1621.65,1658.51,8610],["2010-10-04",1658.51,1658.51,1597.08,1597.08,38690],["2010-10-05",1621.65,1633.94,1597.08,1633.94,32950],["2010-10-06",1646.22,1695.36,1646.22,1695.36,26710],["2010-10-07",1646.22,1732.22,1621.65,1621.65,34800],["2010-10-08",1670.79,1670.79,1646.22,1670.79,14000],["2010-10-11",1621.65,1695.36,1621.65,1658.51,15780],["2010-10-12",1707.65,1707.65,1646.22,1658.51,91350],["2010-10-13",1609.37,1683.08,1609.37,1683.08,90390],["2010-10-14",1633.94,1695.36,1621.65,1683.08,53500],["2010-10-15",1658.51,1683.08,1658.51,1658.51,162210],["2010-10-18",1707.65,1732.22,1658.51,1732.22,69490],["2010-10-19",1719.93,1781.36,1670.79,1707.65,83240],["2010-10-20",1646.22,1695.36,1646.22,1695.36,77620],["2010-10-21",1646.22,1695.36,1646.22,1695.36,9750],["2010-10-22",1670.79,1695.36,1658.51,1658.51,21910],["2010-10-25",1658.51,1670.79,1658.51,1670.79,6610],["2010-10-26",1683.08,1683.08,1683.08,1683.08,4800],["2010-10-27",1670.79,1670.79,1621.65,1621.65,5600],["2010-10-28",1658.51,1670.79,1597.08,1670.79,40740],["2010-10-29",1670.79,1683.08,1609.37,1683.08,80],["2010-11-01",1670.79,1695.36,1633.94,1633.94,1520],["2010-11-02",1633.94,1633.94,1609.37,1621.65,3270],["2010-11-03",1621.65,1621.65,1572.51,1597.08,17000],["2010-11-04",1621.65,1658.51,1621.65,1646.22,1300],["2010-11-05",1683.08,1695.36,1683.08,1683.08,4730],["2010-11-08",1683.08,1683.08,1670.79,1683.08,19150],["2010-11-09",1633.94,1646.22,1609.37,1609.37,42630],["2010-11-10",1560.22,1646.22,1560.22,1597.08,10040],["2010-11-11",1560.22,1609.37,1560.22,1597.08,1690],["2010-11-12",1523.37,1572.51,1523.37,1523.37,58250],["2010-11-15",1461.94,1535.65,1449.66,1535.65,107260],["2010-11-16",1560.22,1572.51,1547.94,1572.51,16500],["2010-11-17",1597.08,1597.08,1498.8,1597.08,6920],["2010-11-18",1597.08,1597.08,1572.51,1572.51,31810],["2010-11-19",1572.51,1572.51,1535.65,1572.51,12400],["2010-11-22",1523.37,1523.37,1523.37,1523.37,400],["2010-11-23",1535.65,1597.08,1535.65,1572.51,10050],["2010-11-24",1609.37,1609.37,1560.22,1560.22,27350],["2010-11-25",1547.94,1609.37,1547.94,1609.37,14380],["2010-11-26",1621.65,1621.65,1597.08,1621.65,3330],["2010-11-29",1658.51,1658.51,1621.65,1621.65,1110],["2010-11-30",1646.22,1695.36,1584.79,1633.94,22740],["2010-12-01",1646.22,1683.08,1621.65,1621.65,28490],["2010-12-02",1683.08,1695.36,1658.51,1695.36,130680],["2010-12-03",1769.07,1769.07,1744.5,1769.07,121750],["2010-12-06",1781.36,1818.21,1732.22,1781.36,28480],["2010-12-07",1744.5,1818.21,1707.65,1707.65,64600],["2010-12-08",1670.79,1670.79,1646.22,1646.22,57410],["2010-12-09",1646.22,1719.93,1597.08,1707.65,37710],["2010-12-10",1769.07,1769.07,1719.93,1756.79,19470],["2010-12-13",1793.64,1793.64,1707.65,1707.65,21860],["2010-12-14",1683.08,1707.65,1646.22,1646.22,36000],["2010-12-15",1707.65,1707.65,1670.79,1670.79,50500],["2010-12-16",1670.79,1670.79,1633.94,1633.94,63760],["2010-12-17",1670.79,1683.08,1670.79,1683.08,16200],["2010-12-20",1756.79,1756.79,1756.79,1756.79,26470],["2010-12-21",1842.78,1842.78,1818.21,1842.78,313570],["2010-12-22",1904.21,1904.21,1842.78,1842.78,157590],["2010-12-23",1855.07,1855.07,1793.64,1793.64,77810],["2010-12-24",1830.5,1830.5,1756.79,1756.79,111630],["2010-12-27",1729.34,1811.69,1729.34,1797.96,36190],["2010-12-28",1852.86,1852.86,1784.24,1811.69,81530],["2010-12-29",1784.24,1839.14,1770.51,1770.51,82490],["2010-12-30",1770.51,1770.51,1715.61,1715.61,25440],["2010-12-31",1729.34,1770.51,1729.34,1770.51,63000],["2011-01-04",1756.79,1797.96,1756.79,1784.24,12080],["2011-01-05",1770.51,1770.51,1743.06,1743.06,25660],["2011-01-06",1770.51,1770.51,1743.06,1743.06,18410],["2011-01-07",1770.51,1770.51,1743.06,1743.06,3370],["2011-01-10",1770.51,1770.51,1715.61,1729.34,4880],["2011-01-11",1701.89,1701.89,1660.71,1660.71,26610],["2011-01-12",1646.99,1715.61,1646.99,1715.61,16270],["2011-01-13",1729.34,1729.34,1674.44,1715.61,8200],["2011-01-14",1756.79,1756.79,1674.44,1729.34,25680],["2011-01-17",1770.51,1770.51,1729.34,1729.34,12560],["2011-01-18",1715.61,1743.06,1715.61,1715.61,38640],["2011-01-19",1729.34,1729.34,1688.16,1688.16,13560],["2011-01-20",1715.61,1729.34,1688.16,1688.16,63420],["2011-01-21",1688.16,1715.61,1688.16,1701.89,14940],["2011-01-24",1715.61,1715.61,1674.44,1674.44,9980],["2011-01-25",1715.61,1729.34,1646.99,1646.99,12780],["2011-01-26",1660.71,1701.89,1646.99,1646.99,2810],["2011-01-27",1646.99,1701.89,1646.99,1674.44,5600],["2011-01-28",1701.89,1729.34,1674.44,1729.34,12310],["2011-02-08",1743.06,1770.51,1743.06,1770.51,17530],["2011-02-09",1729.34,1756.79,1729.34,1756.79,32860],["2011-02-10",1729.34,1770.51,1701.89,1770.51,33050],["2011-02-11",1756.79,1784.24,1756.79,1770.51,25430],["2011-02-14",1839.14,1852.86,1825.41,1852.86,385810],["2011-02-15",1880.31,1880.31,1825.41,1839.14,134030],["2011-02-16",1852.86,1852.86,1811.69,1825.41,42960],["2011-02-17",1797.96,1839.14,1784.24,1825.41,50330],["2011-02-18",1825.41,1852.86,1797.96,1797.96,69830],["2011-02-21",1784.24,1797.96,1729.34,1797.96,214020],["2011-02-22",1797.96,1839.14,1784.24,1784.24,37410],["2011-02-23",1797.96,1825.41,1784.24,1797.96,21660],["2011-02-24",1770.51,1797.96,1770.51,1770.51,83010],["2011-02-25",1797.96,1811.69,1770.51,1784.24,116660],["2011-02-28",1784.24,1784.24,1770.51,1770.51,5000],["2011-03-01",1743.06,1770.51,1743.06,1756.79,8410],["2011-03-02",1756.79,1756.79,1674.44,1688.16,24500],["2011-03-03",1674.44,1701.89,1646.99,1660.71,44430],["2011-03-04",1660.71,1701.89,1660.71,1688.16,5100],["2011-03-07",1660.71,1701.89,1660.71,1701.89,19830],["2011-03-08",1756.79,1756.79,1688.16,1688.16,6410],["2011-03-09",1674.44,1688.16,1646.99,1646.99,64940],["2011-03-10",1674.44,1729.34,1674.44,1729.34,19580],["2011-03-11",1811.69,1811.69,1756.79,1756.79,52200],["2011-03-14",1784.24,1784.24,1701.89,1701.89,10290],["2011-03-15",1701.89,1729.34,1646.99,1729.34,32470],["2011-03-16",1729.34,1729.34,1688.16,1701.89,3030],["2011-03-17",1688.16,1715.61,1688.16,1688.16,11270],["2011-03-18",1715.61,1715.61,1674.44,1688.16,2210],["2011-03-21",1715.61,1715.61,1674.44,1715.61,5920],["2011-03-22",1715.61,1715.61,1688.16,1688.16,13200],["2011-03-23",1715.61,1715.61,1674.44,1688.16,3230],["2011-03-24",1688.16,1715.61,1674.44,1688.16,18370],["2011-03-25",1688.16,1729.34,1688.16,1688.16,21050],["2011-03-28",1688.16,1701.89,1688.16,1701.89,3360],["2011-03-29",1701.89,1715.61,1674.44,1674.44,10400],["2011-03-30",1674.44,1674.44,1646.99,1674.44,10010],["2011-03-31",1674.44,1688.16,1660.71,1688.16,4630],["2011-04-01",1688.16,1688.16,1674.44,1674.44,1100],["2011-04-04",1688.16,1729.34,1674.44,1729.34,21840],["2011-04-05",1729.34,1729.34,1701.89,1729.34,16100],["2011-04-06",1811.69,1811.69,1743.06,1784.24,31740],["2011-04-07",1797.96,1797.96,1756.79,1770.51,28590],["2011-04-08",1756.79,1756.79,1729.34,1743.06,2350],["2011-04-13",1756.79,1756.79,1701.89,1701.89,1310],["2011-04-14",1715.61,1715.61,1701.89,1701.89,7350],["2011-04-15",1701.89,1743.06,1688.16,1743.06,5250],["2011-04-18",1674.44,1701.89,1660.71,1660.71,20250],["2011-04-19",1660.71,1660.71,1646.99,1660.71,9040],["2011-04-20",1646.99,1674.44,1646.99,1674.44,17590],["2011-04-21",1674.44,1674.44,1633.26,1633.26,2650],["2011-04-22",1633.26,1674.44,1605.81,1605.81,17190],["2011-04-25",1605.81,1674.44,1537.19,1646.99,10720],["2011-04-26",1660.71,1660.71,1633.26,1633.26,4840],["2011-04-27",1660.71,1660.71,1633.26,1646.99,12290],["2011-04-28",1646.99,1674.44,1646.99,1660.71,10600],["2011-04-29",1660.71,1674.44,1660.71,1674.44,8030],["2011-05-04",1660.71,1674.44,1646.99,1674.44,2250],["2011-05-05",1688.16,1688.16,1674.44,1674.44,13340],["2011-05-06",1688.16,1688.16,1674.44,1688.16,6130],["2011-05-09",1756.79,1756.79,1701.89,1701.89,4050],["2011-05-10",1715.61,1729.34,1701.89,1715.61,10560],["2011-05-11",1743.06,1743.06,1729.34,1729.34,8660],["2011-05-12",1729.34,1729.34,1729.34,1729.34,630],["2011-05-13",1715.61,1729.34,1715.61,1715.61,10430],["2011-05-16",1715.61,1715.61,1701.89,1701.89,700],["2011-05-17",1688.16,1715.61,1646.99,1646.99,4390],["2011-05-18",1646.99,1701.89,1646.99,1688.16,730],["2011-05-19",1674.44,1715.61,1646.99,1715.61,15800],["2011-05-20",1688.16,1701.89,1646.99,1646.99,900],["2011-05-23",1720.51,1720.51,1588.17,1602.87,2160],["2011-05-24",1558.76,1602.87,1529.35,1544.05,50050],["2011-05-25",1588.17,1588.17,1470.53,1470.53,43690],["2011-05-26",1411.7,1544.05,1411.7,1544.05,9510],["2011-05-27",1558.76,1617.58,1544.05,1617.58,4100],["2011-05-30",1646.99,1646.99,1544.05,1544.05,12620],["2011-05-31",1544.05,1544.05,1485.23,1544.05,1560],["2011-06-01",1573.46,1573.46,1544.05,1558.76,4460],["2011-06-02",1588.17,1602.87,1558.76,1602.87,9220],["2011-06-03",1588.17,1617.58,1573.46,1617.58,26500],["2011-06-06",1617.58,1646.99,1617.58,1617.58,4070],["2011-06-07",1617.58,1691.1,1617.58,1661.69,11960],["2011-06-08",1602.87,1676.4,1602.87,1602.87,37820],["2011-06-09",1646.99,1661.69,1617.58,1617.58,21200],["2011-06-10",1661.69,1676.4,1661.69,1676.4,10220],["2011-06-13",1676.4,1720.51,1617.58,1720.51,12140],["2011-06-14",1720.51,1735.22,1720.51,1735.22,19000],["2011-06-15",1676.4,1705.81,1661.69,1661.69,22090],["2011-06-16",1661.69,1705.81,1646.99,1705.81,15010],["2011-06-17",1646.99,1661.69,1632.28,1632.28,24560],["2011-06-20",1661.69,1661.69,1661.69,1661.69,1050],["2011-06-21",1632.28,1705.81,1617.58,1617.58,10340],["2011-06-22",1617.58,1617.58,1588.17,1588.17,2080],["2011-06-23",1588.17,1617.58,1573.46,1617.58,5310],["2011-06-24",1676.4,1676.4,1602.87,1646.99,1730],["2011-06-27",1588.17,1617.58,1588.17,1617.58,1150],["2011-06-28",1588.17,1588.17,1558.76,1558.76,1560],["2011-06-29",1558.76,1558.76,1529.35,1529.35,8200],["2011-06-30",1602.87,1602.87,1544.05,1573.46,6620],["2011-07-01",1573.46,1573.46,1573.46,1573.46,130],["2011-07-04",1646.99,1646.99,1558.76,1573.46,5110],["2011-07-05",1602.87,1632.28,1602.87,1632.28,9480],["2011-07-06",1632.28,1646.99,1617.58,1632.28,11060],["2011-07-07",1646.99,1646.99,1632.28,1646.99,920],["2011-07-08",1646.99,1646.99,1646.99,1646.99,0],["2011-07-11",1705.81,1705.81,1617.58,1617.58,1610],["2011-07-12",1632.28,1632.28,1602.87,1602.87,930],["2011-07-13",1617.58,1617.58,1617.58,1617.58,510],["2011-07-14",1617.58,1617.58,1617.58,1617.58,600],["2011-07-15",1617.58,1617.58,1573.46,1573.46,6050],["2011-07-18",1632.28,1632.28,1529.35,1573.46,2610],["2011-07-19",1588.17,1646.99,1573.46,1646.99,2350],["2011-07-20",1573.46,1573.46,1573.46,1573.46,14500],["2011-07-21",1573.46,1602.87,1573.46,1573.46,4370],["2011-07-22",1544.05,1544.05,1544.05,1544.05,3000],["2011-07-25",1529.35,1558.76,1529.35,1558.76,3700],["2011-07-26",1485.23,1485.23,1485.23,1485.23,22270],["2011-07-27",1411.7,1485.23,1411.7,1441.12,2940],["2011-07-28",1441.12,1455.82,1426.41,1426.41,1250],["2011-07-29",1441.12,1470.53,1441.12,1441.12,2200],["2011-08-01",1441.12,1441.12,1397.0,1397.0,6850],["2011-08-02",1397.0,1397.0,1367.59,1367.59,11700],["2011-08-03",1352.88,1397.0,1352.88,1397.0,2210],["2011-08-04",1367.59,1397.0,1367.59,1397.0,2080],["2011-08-05",1397.0,1397.0,1367.59,1367.59,2440],["2011-08-08",1382.29,1382.29,1367.59,1367.59,17560],["2011-08-09",1323.47,1323.47,1308.77,1308.77,61780],["2011-08-10",1323.47,1323.47,1294.06,1323.47,33180],["2011-08-11",1308.77,1338.18,1308.77,1338.18,16000],["2011-08-12",1338.18,1382.29,1338.18,1382.29,16280],["2011-08-15",1382.29,1411.7,1382.29,1411.7,10370],["2011-08-16",1411.7,1411.7,1397.0,1397.0,1820],["2011-08-17",1397.0,1455.82,1397.0,1455.82,27140],["2011-08-18",1470.53,1514.64,1470.53,1514.64,26130],["2011-08-19",1544.05,1544.05,1514.64,1514.64,39800],["2011-08-22",1544.05,1588.17,1529.35,1573.46,52730],["2011-08-23",1588.17,1588.17,1529.35,1558.76,31660],["2011-08-24",1499.94,1499.94,1499.94,1499.94,1090],["2011-08-25",1529.35,1573.46,1529.35,1573.46,17670],["2011-08-26",1617.58,1617.58,1573.46,1617.58,8390],["2011-08-29",1646.99,1691.1,1646.99,1661.69,37730],["2011-08-30",1705.81,1705.81,1676.4,1691.1,18600],["2011-08-31",1661.69,1720.51,1661.69,1705.81,90790],["2011-09-01",1720.51,1720.51,1691.1,1691.1,25000],["2011-09-05",1749.93,1749.93,1691.1,1691.1,35080],["2011-09-06",1646.99,1691.1,1632.28,1632.28,3870],["2011-09-07",1632.28,1691.1,1632.28,1676.4,17800],["2011-09-08",1705.81,1749.93,1676.4,1676.4,37830],["2011-09-09",1676.4,1735.22,1676.4,1735.22,2700],["2011-09-12",1691.1,1720.51,1676.4,1691.1,12820],["2011-09-13",1632.28,1735.22,1632.28,1720.51,22370],["2011-09-14",1794.04,1794.04,1661.69,1691.1,69610],["2011-09-15",1676.4,1720.51,1661.69,1691.1,19070],["2011-09-16",1691.1,1705.81,1676.4,1705.81,39640],["2011-09-19",1720.51,1735.22,1705.81,1735.22,24900],["2011-09-20",1735.22,1735.22,1691.1,1691.1,12800],["2011-09-21",1691.1,1735.22,1676.4,1720.51,3690],["2011-09-22",1705.81,1735.22,1676.4,1735.22,18300],["2011-09-23",1735.22,1735.22,1676.4,1676.4,14970],["2011-09-26",1676.4,1705.81,1676.4,1705.81,2410],["2011-09-27",1691.1,1720.51,1661.69,1720.51,9000],["2011-09-28",1705.81,1705.81,1661.69,1661.69,7200],["2011-09-29",1676.4,1720.51,1646.99,1646.99,2870],["2011-09-30",1691.1,1691.1,1646.99,1646.99,3050],["2011-10-03",1691.1,1691.1,1691.1,1691.1,1350],["2011-10-04",1705.81,1705.81,1661.69,1661.69,2780],["2011-10-05",1661.69,1735.22,1661.69,1735.22,10000],["2011-10-06",1720.51,1720.51,1720.51,1720.51,1550],["2011-10-07",1735.22,1735.22,1691.1,1705.81,3880],["2011-10-10",1676.4,1735.22,1646.99,1720.51,22430],["2011-10-11",1705.81,1705.81,1646.99,1676.4,5160],["2011-10-12",1676.4,1691.1,1646.99,1691.1,1440],["2011-10-13",1632.28,1705.81,1617.58,1705.81,6210],["2011-10-14",1661.69,1691.1,1661.69,1691.1,2790],["2011-10-17",1691.1,1691.1,1617.58,1632.28,12270],["2011-10-18",1676.4,1676.4,1676.4,1676.4,1400],["2011-10-19",1632.28,1676.4,1632.28,1676.4,600],["2011-10-20",1661.69,1691.1,1617.58,1691.1,6960],["2011-10-21",1676.4,1676.4,1632.28,1632.28,6500],["2011-10-24",1676.4,1676.4,1588.17,1602.87,9180],["2011-10-25",1661.69,1661.69,1646.99,1661.69,2600],["2011-10-26",1661.69,1676.4,1617.58,1676.4,640],["2011-10-27",1661.69,1661.69,1646.99,1661.69,3150],["2011-10-28",1661.69,1691.1,1661.69,1691.1,1780],["2011-10-31",1646.99,1661.69,1646.99,1661.69,1600],["2011-11-01",1691.1,1691.1,1691.1,1691.1,910],["2011-11-02",1617.58,1646.99,1617.58,1617.58,13240],["2011-11-03",1617.58,1691.1,1558.76,1617.58,10580],["2011-11-04",1588.17,1588.17,1544.05,1544.05,11970],["2011-11-07",1544.05,1573.46,1544.05,1558.76,1740],["2011-11-08",1558.76,1558.76,1544.05,1544.05,2800],["2011-11-09",1544.05,1558.76,1544.05,1558.76,3340],["2011-11-10",1529.35,1573.46,1529.35,1544.05,1970],["2011-11-11",1514.64,1514.64,1499.94,1499.94,2400],["2011-11-14",1485.23,1558.76,1455.82,1558.76,14810],["2011-11-15",1558.76,1558.76,1485.23,1485.23,13850],["2011-11-16",1558.76,1558.76,1558.76,1558.76,1100],["2011-11-17",1573.46,1617.58,1558.76,1558.76,116850],["2011-11-18",1573.46,1588.17,1514.64,1588.17,3400],["2011-11-21",1588.17,1617.58,1544.05,1544.05,3300],["2011-11-22",1544.05,1573.46,1544.05,1573.46,11000],["2011-11-23",1617.58,1617.58,1573.46,1588.17,11000],["2011-11-24",1632.28,1632.28,1588.17,1617.58,4550],["2011-11-25",1617.58,1617.58,1558.76,1602.87,26200],["2011-11-28",1617.58,1661.69,1602.87,1661.69,33510],["2011-11-29",1646.99,1646.99,1588.17,1617.58,12940],["2011-11-30",1617.58,1617.58,1573.46,1573.46,28410],["2011-12-01",1573.46,1588.17,1573.46,1588.17,32360],["2011-12-02",1602.87,1646.99,1573.46,1646.99,42210],["2011-12-05",1676.4,1676.4,1632.28,1676.4,3100],["2011-12-06",1691.1,1705.81,1646.99,1705.81,28750],["2011-12-07",1661.69,1705.81,1646.99,1646.99,20060],["2011-12-08",1661.69,1676.4,1646.99,1661.69,14670],["2011-12-09",1676.4,1676.4,1646.99,1646.99,9500],["2011-12-12",1705.81,1720.51,1705.81,1720.51,46780],["2011-12-13",1764.63,1764.63,1735.22,1764.63,15570],["2011-12-14",1808.75,1808.75,1705.81,1749.93,11090],["2011-12-15",1691.1,1749.93,1676.4,1749.93,7980],["2011-12-16",1749.93,1749.93,1735.22,1735.22,9400],["2011-12-19",1735.22,1735.22,1691.1,1720.51,9500],["2011-12-20",1705.81,1720.51,1676.4,1691.1,18370],["2011-12-21",1775.66,1775.66,1606.55,1606.55,60],["2011-12-22",1674.19,1674.19,1572.73,1657.28,1970],["2011-12-23",1724.93,1724.93,1691.1,1724.93,1350],["2011-12-26",1724.93,1724.93,1691.1,1691.1,1300],["2011-12-27",1724.93,1724.93,1640.37,1691.1,2940],["2011-12-28",1691.1,1691.1,1674.19,1691.1,2990],["2011-12-29",1657.28,1657.28,1657.28,1657.28,900],["2011-12-30",1691.1,1708.02,1674.19,1674.19,3330],["2012-01-03",1691.1,1691.1,1674.19,1691.1,430],["2012-01-04",1623.46,1691.1,1623.46,1691.1,270],["2012-01-05",1657.28,1691.1,1640.37,1640.37,510],["2012-01-06",1674.19,1674.19,1674.19,1674.19,500],["2012-01-09",1691.1,1691.1,1691.1,1691.1,10],["2012-01-10",1724.93,1724.93,1691.1,1724.93,7120],["2012-01-11",1708.02,1741.84,1708.02,1741.84,8190],["2012-01-12",1741.84,1741.84,1741.84,1741.84,10],["2012-01-13",1724.93,1741.84,1724.93,1741.84,1950],["2012-01-16",1691.1,1741.84,1691.1,1741.84,3930],["2012-01-17",1708.02,1724.93,1691.1,1724.93,7720],["2012-01-18",1741.84,1741.84,1691.1,1724.93,6200],["2012-01-19",1724.93,1724.93,1691.1,1724.93,4090],["2012-01-20",1741.84,1741.84,1741.84,1741.84,2490],["2012-01-30",1758.75,1758.75,1741.84,1741.84,5120],["2012-01-31",1741.84,1758.75,1724.93,1724.93,15660],["2012-02-01",1691.1,1691.1,1691.1,1691.1,3660],["2012-02-02",1724.93,1741.84,1724.93,1724.93,20300],["2012-02-03",1741.84,1741.84,1691.1,1741.84,27790],["2012-02-06",1724.93,1724.93,1691.1,1708.02,4950],["2012-02-07",1724.93,1724.93,1691.1,1708.02,9620],["2012-02-08",1724.93,1741.84,1691.1,1708.02,12930],["2012-02-09",1691.1,1708.02,1691.1,1708.02,28840],["2012-02-10",1657.28,1691.1,1657.28,1674.19,72810],["2012-02-13",1657.28,1691.1,1657.28,1674.19,25830],["2012-02-14",1691.1,1708.02,1674.19,1708.02,45590],["2012-02-15",1724.93,1724.93,1674.19,1691.1,19660],["2012-02-16",1674.19,1691.1,1674.19,1691.1,11700],["2012-02-17",1708.02,1724.93,1691.1,1724.93,43670],["2012-02-20",1724.93,1724.93,1691.1,1724.93,33360],["2012-02-21",1708.02,1741.84,1691.1,1724.93,61390],["2012-02-22",1708.02,1741.84,1708.02,1724.93,31540],["2012-02-23",1741.84,1775.66,1708.02,1775.66,39460],["2012-02-24",1775.66,1860.21,1741.84,1843.3,14420],["2012-02-27",1843.3,1927.86,1843.3,1894.04,58310],["2012-02-28",1894.04,1894.04,1843.3,1843.3,55190],["2012-02-29",1843.3,1843.3,1826.39,1843.3,2400],["2012-03-01",1860.21,1860.21,1809.48,1826.39,3920],["2012-03-02",1860.21,1860.21,1809.48,1826.39,60270],["2012-03-05",1860.21,1910.95,1860.21,1910.95,159410],["2012-03-06",1995.5,1995.5,1910.95,1927.86,217750],["2012-03-07",1927.86,1927.86,1894.04,1910.95,40170],["2012-03-08",1894.04,1910.95,1860.21,1860.21,58400],["2012-03-09",1860.21,1860.21,1809.48,1826.39,55640],["2012-03-12",1843.3,1894.04,1775.66,1809.48,82910],["2012-03-13",1792.57,1843.3,1775.66,1843.3,24890],["2012-03-14",1894.04,1894.04,1809.48,1843.3,38180],["2012-03-15",1843.3,1894.04,1809.48,1894.04,20360],["2012-03-16",1927.86,1927.86,1877.13,1877.13,31720],["2012-03-19",1860.21,1910.95,1843.3,1877.13,32160],["2012-03-20",1894.04,1910.95,1877.13,1910.95,36140],["2012-03-21",1927.86,1944.77,1910.95,1927.86,34180],["2012-03-22",1927.86,1944.77,1894.04,1894.04,9610],["2012-03-23",1860.21,1944.77,1860.21,1910.95,36410],["2012-03-26",1910.95,1961.68,1877.13,1961.68,41190],["2012-03-27",1961.68,1961.68,1927.86,1927.86,33340],["2012-03-28",1894.04,1927.86,1894.04,1910.95,16770],["2012-03-29",1927.86,1944.77,1894.04,1894.04,17750],["2012-03-30",1894.04,1944.77,1877.13,1944.77,18910],["2012-04-03",1927.86,1927.86,1877.13,1877.13,11170],["2012-04-04",1877.13,1894.04,1860.21,1860.21,28200],["2012-04-05",1843.3,1860.21,1826.39,1843.3,13370],["2012-04-06",1860.21,1894.04,1826.39,1826.39,25160],["2012-04-09",1758.75,1843.3,1758.75,1843.3,61590],["2012-04-10",1894.04,1894.04,1843.3,1894.04,41510],["2012-04-11",1894.04,1927.86,1894.04,1927.86,50620],["2012-04-12",1927.86,1927.86,1860.21,1910.95,106250],["2012-04-13",1894.04,1927.86,1894.04,1927.86,122740],["2012-04-16",1927.86,2012.41,1910.95,1978.59,92720],["2012-04-17",1978.59,2046.24,1978.59,2046.24,199400],["2012-04-18",2012.41,2063.15,2012.41,2029.33,114650],["2012-04-19",1978.59,2029.33,1978.59,1995.5,49970],["2012-04-20",2012.41,2046.24,1995.5,1995.5,97800],["2012-04-23",2029.33,2029.33,2012.41,2029.33,45100],["2012-04-24",2012.41,2046.24,1961.68,2029.33,44060],["2012-04-25",2029.33,2080.06,2012.41,2080.06,47140],["2012-04-26",2096.97,2096.97,2029.33,2080.06,24470],["2012-04-27",2096.97,2096.97,2029.33,2080.06,31660],["2012-05-02",1978.59,1978.59,1978.59,1978.59,13350],["2012-05-03",1894.04,1944.77,1894.04,1910.95,511160],["2012-05-04",1995.5,1995.5,1995.5,1995.5,51310],["2012-05-07",2080.06,2080.06,2080.06,2080.06,164300],["2012-05-08",2181.52,2181.52,2181.52,2181.52,99570],["2012-05-09",2282.99,2282.99,2282.99,2282.99,316650],["2012-05-10",2384.46,2384.46,2384.46,2384.46,108560],["2012-05-11",2435.19,2502.83,2384.46,2384.46,1105880],["2012-05-14",2384.46,2452.1,2282.99,2401.37,265370],["2012-05-15",2367.55,2469.01,2367.55,2418.28,321490],["2012-05-16",2472.83,2509.19,2454.64,2472.83,125330],["2012-05-17",2400.1,2454.64,2381.91,2400.1,379480],["2012-05-18",2327.37,2509.19,2327.37,2454.64,180420],["2012-05-21",2491.01,2563.74,2472.83,2563.74,76840],["2012-05-22",2654.65,2654.65,2454.64,2545.56,69000],["2012-05-23",2472.83,2472.83,2418.28,2436.46,623360],["2012-05-24",2345.55,2472.83,2345.55,2418.28,186280],["2012-05-25",2418.28,2509.19,2418.28,2491.01,241520],["2012-05-28",2454.64,2491.01,2436.46,2454.64,94420],["2012-05-29",2436.46,2454.64,2436.46,2436.46,21000],["2012-05-30",2436.46,2472.83,2436.46,2472.83,78270],["2012-05-31",2491.01,2491.01,2436.46,2436.46,174640],["2012-06-01",2454.64,2454.64,2436.46,2454.64,27110],["2012-06-04",2436.46,2472.83,2400.1,2400.1,54000],["2012-06-05",2309.18,2436.46,2309.18,2436.46,17720],["2012-06-06",2436.46,2454.64,2418.28,2454.64,34060],["2012-06-07",2454.64,2472.83,2454.64,2472.83,81540],["2012-06-08",2472.83,2472.83,2436.46,2436.46,53390],["2012-06-11",2436.46,2545.56,2436.46,2491.01,77670],["2012-06-12",2509.19,2545.56,2491.01,2545.56,126280],["2012-06-13",2600.1,2672.83,2563.74,2672.83,261850],["2012-06-14",2800.11,2800.11,2545.56,2691.02,158940],["2012-06-15",2727.38,2727.38,2654.65,2691.02,132310],["2012-06-18",2691.02,2727.38,2563.74,2581.92,62940],["2012-06-19",2545.56,2600.1,2545.56,2545.56,65190],["2012-06-20",2581.92,2672.83,2563.74,2600.1,106200],["2012-06-21",2618.29,2618.29,2581.92,2600.1,85960],["2012-06-22",2618.29,2654.65,2563.74,2618.29,82860],["2012-06-25",2636.47,2672.83,2618.29,2636.47,114880],["2012-06-26",2709.2,2709.2,2600.1,2636.47,13130],["2012-06-27",2709.2,2709.2,2618.29,2672.83,72590],["2012-06-28",2727.38,2800.11,2691.02,2763.75,122700],["2012-06-29",2745.57,2763.75,2672.83,2763.75,46700],["2012-07-02",2745.57,2745.57,2654.65,2654.65,32700],["2012-07-03",2654.65,2654.65,2545.56,2563.74,63300],["2012-07-04",2545.56,2581.92,2454.64,2545.56,59500],["2012-07-05",2491.01,2563.74,2472.83,2563.74,18510],["2012-07-06",2545.56,2581.92,2527.37,2527.37,49230],["2012-07-09",2527.37,2618.29,2509.19,2618.29,105800],["2012-07-10",2600.1,2600.1,2545.56,2600.1,36260],["2012-07-11",2600.1,2600.1,2491.01,2527.37,82530],["2012-07-12",2509.19,2563.74,2509.19,2527.37,87310],["2012-07-13",2491.01,2527.37,2491.01,2491.01,93040],["2012-07-16",2454.64,2509.19,2454.64,2509.19,3960],["2012-07-17",2436.46,2509.19,2400.1,2509.19,24250],["2012-07-18",2454.64,2491.01,2436.46,2491.01,44220],["2012-07-19",2454.64,2509.19,2454.64,2509.19,92500],["2012-07-20",2454.64,2509.19,2436.46,2491.01,64910],["2012-07-23",2454.64,2472.83,2381.91,2472.83,25020],["2012-07-24",2363.73,2491.01,2363.73,2491.01,66630],["2012-07-25",2454.64,2472.83,2418.28,2472.83,11030],["2012-07-26",2563.74,2563.74,2472.83,2527.37,37510],["2012-07-27",2472.83,2491.01,2418.28,2491.01,12410],["2012-07-30",2381.91,2381.91,2381.91,2381.91,23770],["2012-07-31",2400.1,2400.1,2400.1,2400.1,40],["2012-08-01",2345.55,2436.46,2345.55,2436.46,25020],["2012-08-02",2509.19,2509.19,2509.19,2509.19,30],["2012-08-03",2400.1,2454.64,2400.1,2454.64,25900],["2012-08-06",2418.28,2454.64,2418.28,2418.28,16310],["2012-08-07",2400.1,2400.1,2400.1,2400.1,10010],["2012-08-08",2291.0,2400.1,2291.0,2400.1,49020],["2012-08-09",2327.37,2418.28,2291.0,2309.18,144080],["2012-08-10",2272.82,2309.18,2236.45,2236.45,22100],["2012-08-13",2309.18,2309.18,2236.45,2309.18,14770],["2012-08-14",2218.27,2309.18,2218.27,2309.18,41720],["2012-08-15",2236.45,2291.0,2200.09,2291.0,14030],["2012-08-16",2236.45,2272.82,2181.91,2181.91,19410],["2012-08-17",2272.82,2272.82,2236.45,2272.82,2260],["2012-08-20",2163.72,2272.82,2163.72,2272.82,20920],["2012-08-21",2163.72,2163.72,2163.72,2163.72,12150],["2012-08-22",2072.81,2072.81,2072.81,2072.81,48500],["2012-08-23",1981.9,1981.9,1981.9,1981.9,37300],["2012-08-24",1890.99,2072.81,1890.99,2072.81,6450],["2012-08-27",1981.9,1981.9,1981.9,1981.9,21620],["2012-08-28",1890.99,2018.26,1890.99,2018.26,32770],["2012-08-29",2018.26,2018.26,1945.53,1945.53,620],["2012-08-30",1890.99,1909.17,1854.62,1909.17,9010],["2012-08-31",1836.44,1890.99,1818.26,1818.26,26160],["2012-09-04",1818.26,1909.17,1727.34,1909.17,4810],["2012-09-05",1836.44,1963.72,1818.26,1963.72,19340],["2012-09-06",1945.53,1963.72,1872.8,1872.8,9670],["2012-09-07",1800.07,1872.8,1781.89,1836.44,11810],["2012-09-10",1927.35,1927.35,1909.17,1909.17,4020],["2012-09-11",1909.17,1909.17,1818.26,1818.26,21980],["2012-09-12",1727.34,1836.44,1727.34,1836.44,9820],["2012-09-13",1854.62,1854.62,1854.62,1854.62,10],["2012-09-14",1927.35,1927.35,1927.35,1927.35,10],["2012-09-17",1909.17,1909.17,1836.44,1836.44,3130],["2012-09-18",1763.71,1818.26,1763.71,1818.26,11730],["2012-09-19",1745.52,1818.26,1745.52,1818.26,7250],["2012-09-20",1854.62,1854.62,1763.71,1763.71,5040],["2012-09-21",1727.34,1763.71,1690.98,1763.71,7700],["2012-09-24",1727.34,1763.71,1709.16,1709.16,560],["2012-09-25",1690.98,1745.52,1672.79,1745.52,600],["2012-09-26",1709.16,1800.07,1709.16,1781.89,5910],["2012-09-27",1836.44,1854.62,1836.44,1836.44,3940],["2012-09-28",1763.71,1781.89,1763.71,1781.89,1400],["2012-10-01",1781.89,1781.89,1781.89,1781.89,300],["2012-10-02",1800.07,1800.07,1800.07,1800.07,10],["2012-10-03",1818.26,1818.26,1745.52,1745.52,1310],["2012-10-04",1800.07,1818.26,1800.07,1818.26,1650],["2012-10-05",1890.99,1890.99,1890.99,1890.99,10],["2012-10-08",1818.26,1872.8,1818.26,1872.8,30],["2012-10-09",1872.8,1872.8,1872.8,1872.8,20],["2012-10-10",1872.8,1872.8,1872.8,1872.8,0],["2012-10-11",1854.62,1854.62,1854.62,1854.62,10000],["2012-10-12",1854.62,1854.62,1854.62,1854.62,0],["2012-10-15",1945.53,1945.53,1800.07,1800.07,710],["2012-10-16",1818.26,1818.26,1818.26,1818.26,2200],["2012-10-17",1854.62,1872.8,1818.26,1872.8,6420],["2012-10-18",1818.26,1872.8,1818.26,1872.8,3010],["2012-10-19",1781.89,1872.8,1781.89,1781.89,26780],["2012-10-22",1836.44,1836.44,1709.16,1709.16,40],["2012-10-23",1763.71,1781.89,1727.34,1781.89,120],["2012-10-24",1727.34,1836.44,1727.34,1781.89,1510],["2012-10-25",1818.26,1818.26,1781.89,1781.89,1120],["2012-10-26",1818.26,1854.62,1818.26,1854.62,4010],["2012-10-29",1818.26,1818.26,1818.26,1818.26,70050],["2012-10-30",1854.62,1854.62,1854.62,1854.62,10],["2012-10-31",1800.07,1818.26,1800.07,1800.07,11210],["2012-11-01",1800.07,1800.07,1800.07,1800.07,0],["2012-11-02",1854.62,1854.62,1854.62,1854.62,1250],["2012-11-05",1854.62,1854.62,1854.62,1854.62,0],["2012-11-06",1854.62,1854.62,1781.89,1781.89,1980],["2012-11-07",1818.26,1818.26,1818.26,1818.26,10],["2012-11-08",1818.26,1854.62,1818.26,1854.62,4370],["2012-11-09",1854.62,1854.62,1854.62,1854.62,100],["2012-11-12",1781.89,1781.89,1781.89,1781.89,9800],["2012-11-13",1836.44,1836.44,1836.44,1836.44,10],["2012-11-14",1909.17,1909.17,1763.71,1763.71,4690],["2012-11-15",1781.89,1781.89,1781.89,1781.89,30],["2012-11-16",1781.89,1818.26,1727.34,1818.26,2000],["2012-11-19",1854.62,1854.62,1745.52,1745.52,3020],["2012-11-20",1818.26,1818.26,1818.26,1818.26,70],["2012-11-21",1818.26,1818.26,1818.26,1818.26,100],["2012-11-22",1818.26,1818.26,1818.26,1818.26,500],["2012-11-23",1872.8,1872.8,1872.8,1872.8,10],["2012-11-26",1872.8,1872.8,1872.8,1872.8,0],["2012-11-27",1872.8,1872.8,1872.8,1872.8,40],["2012-11-28",1872.8,1872.8,1872.8,1872.8,0],["2012-11-29",1781.89,1818.26,1781.89,1818.26,210],["2012-11-30",1818.26,1818.26,1818.26,1818.26,0],["2012-12-03",1818.26,1818.26,1818.26,1818.26,0],["2012-12-04",1818.26,1818.26,1818.26,1818.26,30],["2012-12-05",1818.26,1818.26,1800.07,1800.07,2020],["2012-12-06",1818.26,1818.26,1763.71,1763.71,1010],["2012-12-07",1818.26,1818.26,1818.26,1818.26,10],["2012-12-10",1818.26,1818.26,1818.26,1818.26,10],["2012-12-11",1818.26,1818.26,1818.26,1818.26,870],["2012-12-12",1781.89,1800.07,1781.89,1800.07,7430],["2012-12-13",1872.8,1872.8,1727.34,1854.62,1030],["2012-12-14",1909.17,1909.17,1909.17,1909.17,10],["2012-12-17",1909.17,1909.17,1909.17,1909.17,0],["2012-12-18",1963.72,1963.72,1818.26,1909.17,22010],["2012-12-19",1909.17,1909.17,1818.26,1909.17,2080],["2012-12-20",1818.26,1890.99,1818.26,1890.99,1170],["2012-12-21",1890.99,1890.99,1890.99,1890.99,0],["2012-12-24",1890.99,1890.99,1890.99,1890.99,6490],["2012-12-25",1872.8,1909.17,1818.26,1818.26,140],["2012-12-26",1854.62,1909.17,1854.62,1909.17,5030],["2012-12-27",1909.17,1945.53,1818.26,1927.35,5700],["2012-12-28",1854.62,1854.62,1854.62,1854.62,90],["2013-01-02",1854.62,1854.62,1854.62,1854.62,2710],["2013-01-03",1872.8,1927.35,1872.8,1872.8,11900],["2013-01-04",1927.35,1927.35,1854.62,1872.8,20450],["2013-01-07",1872.8,1890.99,1854.62,1854.62,15000],["2013-01-08",1909.17,1909.17,1909.17,1909.17,20],["2013-01-09",1927.35,2000.08,1909.17,1909.17,2340],["2013-01-10",1981.9,1981.9,1909.17,1909.17,1010],["2013-01-11",1909.17,1945.53,1909.17,1945.53,1510],["2013-01-14",2000.08,2000.08,1854.62,1854.62,20],["2013-01-15",1963.72,1963.72,1800.07,1927.35,17900],["2013-01-16",2000.08,2000.08,1927.35,1981.9,51710],["2013-01-17",1981.9,1981.9,1909.17,1909.17,2680],["2013-01-18",1909.17,1909.17,1909.17,1909.17,20],["2013-01-21",1909.17,1981.9,1909.17,1945.53,18340],["2013-01-22",1909.17,1945.53,1909.17,1945.53,10300],["2013-01-23",1945.53,1963.72,1836.44,1836.44,50],["2013-01-24",1945.53,1945.53,1836.44,1909.17,7720],["2013-01-25",1909.17,1963.72,1890.99,1963.72,23610],["2013-01-28",1981.9,1981.9,1927.35,1945.53,20720],["2013-01-29",1909.17,1945.53,1909.17,1945.53,6400],["2013-01-30",1909.17,1963.72,1909.17,1963.72,7950],["2013-01-31",1927.35,1963.72,1836.44,1945.53,33870],["2013-02-01",1945.53,2003.9,1945.53,2003.9,320],["2013-02-04",2023.35,2023.35,1945.53,1945.53,3400],["2013-02-05",2003.9,2003.9,2003.9,2003.9,1000],["2013-02-06",1945.53,2003.9,1945.53,2003.9,710],["2013-02-07",2003.9,2003.9,1984.44,2003.9,294450],["2013-02-08",2003.9,2003.9,2003.9,2003.9,0],["2013-02-18",2003.9,2023.35,1964.99,2003.9,49000],["2013-02-19",2003.9,2003.9,2003.9,2003.9,7430],["2013-02-20",1964.99,2003.9,1964.99,2003.9,16320],["2013-02-21",2042.81,2042.81,1964.99,2042.81,11020],["2013-02-22",1906.62,1984.44,1906.62,1984.44,54020],["2013-02-25",1984.44,2062.26,1964.99,2042.81,14820],["2013-02-26",1964.99,1964.99,1945.53,1945.53,2250],["2013-02-27",1945.53,1984.44,1945.53,1984.44,10010],["2013-02-28",1945.53,2023.35,1945.53,2023.35,210],["2013-03-01",2023.35,2023.35,2023.35,2023.35,0],["2013-03-04",2042.81,2042.81,2042.81,2042.81,100],["2013-03-05",2042.81,2042.81,2042.81,2042.81,0],["2013-03-06",1945.53,2042.81,1945.53,2042.81,42920],["2013-03-07",2042.81,2042.81,1964.99,2023.35,5040],["2013-03-08",1945.53,1964.99,1945.53,1964.99,30210],["2013-03-11",1945.53,2042.81,1945.53,2042.81,19800],["2013-03-12",1926.08,1926.08,1926.08,1926.08,30],["2013-03-13",1945.53,2003.9,1887.17,2003.9,3420],["2013-03-14",2003.9,2042.81,2003.9,2042.81,200],["2013-03-15",1945.53,1984.44,1945.53,1984.44,14010],["2013-03-18",1964.99,1964.99,1964.99,1964.99,120],["2013-03-19",2003.9,2003.9,2003.9,2003.9,50],["2013-03-20",1984.44,1984.44,1984.44,1984.44,151500],["2013-03-21",1984.44,2003.9,1984.44,2003.9,50],["2013-03-22",1945.53,1945.53,1945.53,1945.53,1000],["2013-03-25",2003.9,2003.9,2003.9,2003.9,20],["2013-03-26",2003.9,2003.9,1926.08,1984.44,101060],["2013-03-27",2003.9,2003.9,1945.53,1964.99,2710],["2013-03-28",1906.62,1984.44,1906.62,1984.44,520],["2013-03-29",1984.44,1984.44,1945.53,1945.53,470],["2013-04-01",1964.99,1964.99,1964.99,1964.99,10],["2013-04-02",1926.08,1964.99,1926.08,1945.53,10600],["2013-04-03",1867.71,1945.53,1867.71,1945.53,1100],["2013-04-04",1926.08,1926.08,1926.08,1926.08,20900],["2013-04-05",1906.62,1906.62,1906.62,1906.62,9340],["2013-04-08",1926.08,1945.53,1887.17,1945.53,65270],["2013-04-09",1945.53,1945.53,1887.17,1945.53,8240],["2013-04-10",1828.8,1926.08,1828.8,1887.17,6500],["2013-04-11",1887.17,1926.08,1867.71,1926.08,5590],["2013-04-12",1887.17,1926.08,1887.17,1926.08,2110],["2013-04-15",1926.08,1926.08,1906.62,1906.62,1890],["2013-04-16",2003.9,2003.9,1867.71,1867.71,2050],["2013-04-17",1867.71,1964.99,1867.71,1964.99,230],["2013-04-18",1945.53,2003.9,1945.53,2003.9,710],["2013-04-22",2003.9,2003.9,1887.17,1887.17,9580],["2013-04-23",1887.17,1887.17,1887.17,1887.17,0],["2013-04-24",1887.17,1887.17,1887.17,1887.17,0],["2013-04-25",1887.17,1984.44,1848.26,1945.53,5980],["2013-04-26",1926.08,1926.08,1848.26,1848.26,460],["2013-05-02",1945.53,1964.99,1887.17,1964.99,16290],["2013-05-03",1964.99,1984.44,1964.99,1964.99,6810],["2013-05-06",1867.71,1964.99,1848.26,1964.99,3060],["2013-05-07",1964.99,1984.44,1964.99,1984.44,6190],["2013-05-08",1984.44,1984.44,1984.44,1984.44,2490],["2013-05-09",1984.44,1984.44,1964.99,1984.44,4990],["2013-05-10",1984.44,1984.44,1984.44,1984.44,31380],["2013-05-13",2003.9,2003.9,1945.53,1984.44,10720],["2013-05-14",1984.44,1984.44,1984.44,1984.44,0],["2013-05-15",1984.44,1984.44,1867.71,1984.44,12590],["2013-05-16",1945.53,1945.53,1945.53,1945.53,520],["2013-05-17",1945.53,1945.53,1887.17,1887.17,5160],["2013-05-20",1945.53,1964.99,1945.53,1964.99,13000],["2013-05-21",1887.17,1964.99,1887.17,1964.99,11890],["2013-05-22",1964.99,1964.99,1964.99,1964.99,15750],["2013-05-23",1945.53,1964.99,1945.53,1964.99,3010],["2013-05-24",1964.99,1984.44,1945.53,1945.53,6110],["2013-05-27",2042.81,2062.26,1984.44,2003.9,44390],["2013-05-28",2101.18,2101.18,1984.44,2042.81,9820],["2013-05-29",2042.81,2042.81,2023.35,2023.35,45450],["2013-05-30",2003.9,2003.9,1984.44,1984.44,7360],["2013-05-31",2023.35,2062.26,2023.35,2062.26,165510],["2013-06-03",2062.26,2081.72,2042.81,2081.72,12790],["2013-06-04",2042.81,2062.26,2023.35,2062.26,5100],["2013-06-05",2062.26,2081.72,2042.81,2081.72,10240],["2013-06-06",2101.18,2120.63,2081.72,2081.72,43000],["2013-06-07",2101.18,2198.45,2101.18,2159.54,35650],["2013-06-10",2198.45,2217.91,2159.54,2159.54,3300],["2013-06-11",2276.27,2276.27,2140.09,2140.09,6400],["2013-06-12",2140.09,2140.09,2140.09,2140.09,7460],["2013-06-13",2140.09,2159.54,2120.63,2120.63,14120],["2013-06-14",2159.54,2179.0,2159.54,2179.0,4510],["2013-06-17",2081.72,2140.09,2081.72,2081.72,23660],["2013-06-18",2081.72,2140.09,2081.72,2140.09,28340],["2013-06-19",2140.09,2179.0,2120.63,2179.0,24650],["2013-06-20",2159.54,2237.36,2159.54,2217.91,39820],["2013-06-21",2217.91,2217.91,2159.54,2198.45,4410],["2013-06-24",2237.36,2295.73,2217.91,2217.91,38100],["2013-06-25",2198.45,2198.45,2140.09,2140.09,9520],["2013-06-26",2081.72,2256.82,2081.72,2159.54,530],["2013-06-27",2237.36,2237.36,2159.54,2179.0,16820],["2013-06-28",2276.27,2276.27,2179.0,2179.0,40],["2013-07-01",2237.36,2295.73,2217.91,2237.36,38810],["2013-07-02",2315.18,2393.01,2256.82,2393.01,32720],["2013-07-03",2431.92,2548.65,2431.92,2529.19,50070],["2013-07-04",2412.46,2626.47,2412.46,2607.01,17910],["2013-07-05",2626.47,2626.47,2431.92,2431.92,49450],["2013-07-08",2431.92,2451.37,2393.01,2393.01,26000],["2013-07-09",2412.46,2412.46,2373.55,2373.55,26070],["2013-07-10",2451.37,2451.37,2373.55,2451.37,800],["2013-07-11",2295.73,2393.01,2295.73,2373.55,5290],["2013-07-12",2451.37,2451.37,2373.55,2431.92,26500],["2013-07-15",2412.46,2412.46,2334.64,2334.64,4460],["2013-07-16",2334.64,2393.01,2334.64,2354.09,8600],["2013-07-17",2373.55,2373.55,2315.18,2315.18,3910],["2013-07-18",2373.55,2373.55,2256.82,2256.82,2040],["2013-07-19",2295.73,2295.73,2237.36,2276.27,32900],["2013-07-22",2276.27,2276.27,2276.27,2276.27,2700],["2013-07-23",2217.91,2217.91,2120.63,2120.63,88140],["2013-07-24",2120.63,2237.36,2120.63,2237.36,12140],["2013-07-25",2120.63,2276.27,2120.63,2276.27,11680],["2013-07-26",2198.45,2256.82,2120.63,2120.63,18000],["2013-07-29",2159.54,2237.36,2120.63,2237.36,8500],["2013-07-30",2237.36,2237.36,2081.72,2120.63,18090],["2013-07-31",2042.81,2081.72,2042.81,2062.26,11200],["2013-08-01",2062.26,2140.09,2062.26,2140.09,8890],["2013-08-02",2140.09,2140.09,2140.09,2140.09,11000],["2013-08-05",2140.09,2140.09,2140.09,2140.09,14000],["2013-08-06",2081.72,2140.09,2081.72,2081.72,2600],["2013-08-07",2120.63,2120.63,2120.63,2120.63,10],["2013-08-08",2062.26,2179.0,2042.81,2179.0,7010],["2013-08-09",2140.09,2179.0,2140.09,2140.09,10030],["2013-08-12",2140.09,2140.09,2140.09,2140.09,4780],["2013-08-13",2140.09,2217.91,2140.09,2217.91,14020],["2013-08-14",2140.09,2237.36,2140.09,2140.09,12000],["2013-08-15",2217.91,2237.36,2217.91,2237.36,50],["2013-08-16",2295.73,2295.73,2237.36,2237.36,148010],["2013-08-19",2120.63,2237.36,2120.63,2237.36,5980],["2013-08-20",2179.0,2237.36,2179.0,2237.36,2320],["2013-08-21",2140.09,2217.91,2140.09,2217.91,210],["2013-08-22",2120.63,2237.36,2120.63,2237.36,20],["2013-08-23",2120.63,2120.63,2120.63,2120.63,1000],["2013-08-26",2217.91,2237.36,2217.91,2237.36,62000],["2013-08-27",2237.36,2237.36,2217.91,2217.91,1000],["2013-08-28",2179.0,2198.45,2179.0,2198.45,17200],["2013-08-29",2159.54,2237.36,2140.09,2237.36,21010],["2013-08-30",2237.36,2237.36,2237.36,2237.36,0],["2013-09-03",2237.36,2237.36,2237.36,2237.36,0],["2013-09-04",2237.36,2237.36,2237.36,2237.36,0],["2013-09-05",2237.36,2334.64,2237.36,2334.64,18910],["2013-09-06",2373.55,2373.55,2373.55,2373.55,1000],["2013-09-09",2237.36,2334.64,2217.91,2334.64,5300],["2013-09-10",2334.64,2334.64,2334.64,2334.64,0],["2013-09-11",2334.64,2334.64,2334.64,2334.64,0],["2013-09-12",2237.36,2334.64,2198.45,2334.64,2920],["2013-09-13",2334.64,2334.64,2334.64,2334.64,0],["2013-09-16",2334.64,2334.64,2334.64,2334.64,0],["2013-09-17",2179.0,2334.64,2179.0,2334.64,14370],["2013-09-18",2334.64,2334.64,2334.64,2334.64,0],["2013-09-19",2237.36,2256.82,2237.36,2256.82,500],["2013-09-20",2256.82,2295.73,2256.82,2295.73,40],["2013-09-23",2295.73,2295.73,2295.73,2295.73,2010],["2013-09-24",2140.09,2431.92,2140.09,2431.92,5170],["2013-09-25",2315.18,2412.46,2295.73,2412.46,4210],["2013-09-26",2373.55,2373.55,2276.27,2276.27,300],["2013-09-27",2276.27,2276.27,2256.82,2256.82,760],["2013-09-30",2256.82,2256.82,2256.82,2256.82,420],["2013-10-01",2256.82,2334.64,2256.82,2334.64,4320],["2013-10-02",2334.64,2334.64,2334.64,2334.64,300],["2013-10-03",2315.18,2334.64,2237.36,2334.64,5550],["2013-10-04",2334.64,2393.01,2334.64,2393.01,120],["2013-10-07",2470.83,2470.83,2276.27,2431.92,5580],["2013-10-08",2334.64,2373.55,2334.64,2373.55,18020],["2013-10-09",2412.46,2412.46,2412.46,2412.46,600],["2013-10-10",2334.64,2412.46,2295.73,2412.46,27010],["2013-10-11",2412.46,2412.46,2412.46,2412.46,600],["2013-10-14",2412.46,2412.46,2412.46,2412.46,0],["2013-10-15",2412.46,2412.46,2256.82,2256.82,21100],["2013-10-16",2256.82,2334.64,2256.82,2334.64,470],["2013-10-17",2179.0,2451.37,2179.0,2451.37,15940],["2013-10-18",2295.73,2295.73,2295.73,2295.73,2100],["2013-10-21",2256.82,2315.18,2256.82,2295.73,17290],["2013-10-22",2256.82,2334.64,2256.82,2334.64,68110],["2013-10-23",2393.01,2393.01,2393.01,2393.01,20],["2013-10-24",2315.18,2315.18,2237.36,2237.36,30160],["2013-10-25",2237.36,2237.36,2237.36,2237.36,1470],["2013-10-28",2081.72,2334.64,2081.72,2334.64,690],["2013-10-29",2334.64,2334.64,2198.45,2198.45,17050],["2013-10-30",2295.73,2295.73,2237.36,2237.36,10020],["2013-10-31",2237.36,2237.36,2237.36,2237.36,9000],["2013-11-01",2237.36,2334.64,2237.36,2334.64,1330],["2013-11-04",2334.64,2334.64,2295.73,2334.64,16800],["2013-11-05",2237.36,2431.92,2179.0,2431.92,5820],["2013-11-06",2334.64,2334.64,2334.64,2334.64,2350],["2013-11-07",2334.64,2334.64,2256.82,2315.18,8600],["2013-11-08",2315.18,2315.18,2237.36,2315.18,8160],["2013-11-11",2315.18,2334.64,2315.18,2334.64,1000],["2013-11-12",2334.64,2334.64,2315.18,2315.18,9390],["2013-11-13",2315.18,2315.18,2315.18,2315.18,0],["2013-11-14",2315.18,2315.18,2295.73,2315.18,23050],["2013-11-15",2315.18,2354.09,2295.73,2354.09,17360],["2013-11-18",2412.46,2509.74,2412.46,2490.28,31050],["2013-11-19",2509.74,2509.74,2470.83,2470.83,10660],["2013-11-20",2470.83,2490.28,2431.92,2490.28,8290],["2013-11-21",2470.83,2568.1,2470.83,2529.19,19710],["2013-11-22",2529.19,2548.65,2509.74,2548.65,13820],["2013-11-25",2568.1,2645.92,2548.65,2626.47,11560],["2013-11-26",2548.65,2704.29,2548.65,2626.47,11050],["2013-11-27",2704.29,2723.75,2626.47,2723.75,14360],["2013-11-28",2782.11,2782.11,2723.75,2723.75,3500],["2013-11-29",2665.38,2723.75,2665.38,2723.75,2600],["2013-12-02",2723.75,2723.75,2645.92,2723.75,7250],["2013-12-03",2626.47,2723.75,2626.47,2723.75,1020],["2013-12-04",2723.75,2801.57,2665.38,2801.57,39360],["2013-12-05",2723.75,2723.75,2684.84,2723.75,35320],["2013-12-06",2723.75,2723.75,2684.84,2723.75,2190],["2013-12-09",2743.2,2743.2,2723.75,2723.75,8290],["2013-12-10",2723.75,2762.66,2723.75,2762.66,4930],["2013-12-11",2626.47,2723.75,2626.47,2684.84,5290],["2013-12-12",2645.92,2684.84,2645.92,2684.84,14310],["2013-12-13",2645.92,2723.75,2645.92,2723.75,4000],["2013-12-16",2723.75,2723.75,2723.75,2723.75,1080],["2013-12-17",2723.75,2723.75,2684.84,2723.75,6020],["2013-12-18",2684.84,2723.75,2665.38,2684.84,31380],["2013-12-19",2801.57,2801.57,2684.84,2684.84,14790],["2013-12-20",2684.84,2684.84,2645.92,2684.84,4170],["2013-12-23",2723.75,2723.75,2665.38,2665.38,3000],["2013-12-24",2665.38,2665.38,2645.92,2645.92,6200],["2013-12-25",2645.92,2684.84,2645.92,2645.92,9100],["2013-12-26",2665.38,2665.38,2645.92,2665.38,17170],["2013-12-27",2665.38,2723.75,2645.92,2684.84,15040],["2013-12-30",2723.75,2723.75,2684.84,2684.84,6160],["2013-12-31",2684.84,2704.29,2665.38,2704.29,5730],["2014-01-02",2704.29,2704.29,2684.84,2704.29,3820],["2014-01-03",2704.29,2704.29,2704.29,2704.29,19420],["2014-01-06",2723.75,2762.66,2704.29,2762.66,10750],["2014-01-07",2782.11,2782.11,2723.75,2762.66,24050],["2014-01-08",2840.48,2859.93,2762.66,2840.48,43860],["2014-01-09",2801.57,2859.93,2801.57,2859.93,5930],["2014-01-10",2918.3,2918.3,2918.3,2918.3,20],["2014-01-13",2840.48,2898.84,2840.48,2898.84,4560],["2014-01-14",2723.75,2898.84,2723.75,2898.84,9820],["2014-01-15",2859.93,2879.39,2762.66,2879.39,9170],["2014-01-16",2723.75,2879.39,2723.75,2879.39,170],["2014-01-17",2879.39,2879.39,2801.57,2879.39,17410],["2014-01-20",2723.75,2859.93,2723.75,2859.93,520],["2014-01-21",2859.93,2859.93,2859.93,2859.93,6000],["2014-01-22",2879.39,2879.39,2801.57,2879.39,1780],["2014-01-23",2996.12,3073.94,2918.3,3073.94,126560],["2014-01-24",3229.58,3229.58,3112.85,3171.22,40310],["2014-01-27",3210.13,3365.77,3093.4,3307.41,27980],["2014-02-06",3385.23,3404.68,3307.41,3346.32,51300],["2014-02-07",3346.32,3346.32,3229.58,3307.41,25280],["2014-02-10",3307.41,3482.5,3307.41,3424.14,65030],["2014-02-11",3463.05,3482.5,3326.86,3326.86,32100],["2014-02-12",3385.23,3404.68,3346.32,3385.23,15130],["2014-02-13",3443.59,3443.59,3346.32,3346.32,22760],["2014-02-14",3326.86,3346.32,3249.04,3249.04,71160],["2014-02-17",3249.04,3307.41,3210.13,3287.95,40830],["2014-02-18",3307.41,3307.41,3249.04,3287.95,6400],["2014-02-19",3268.5,3385.23,3268.5,3365.77,27180],["2014-02-20",3365.77,3443.59,3249.04,3365.77,76050],["2014-02-21",3307.41,3385.23,3287.95,3385.23,26440],["2014-02-24",3307.41,3404.68,3307.41,3404.68,46740],["2014-02-25",3404.68,3618.69,3385.23,3618.69,136330],["2014-02-26",3618.69,3696.51,3618.69,3696.51,43150],["2014-02-27",3599.24,3852.16,3599.24,3852.16,28340],["2014-02-28",3696.51,3793.79,3618.69,3774.33,10140],["2014-03-03",3774.33,3774.33,3579.78,3618.69,21880],["2014-03-04",3404.68,3677.06,3404.68,3677.06,12470],["2014-03-05",3696.51,3735.42,3618.69,3677.06,13220],["2014-03-06",3618.69,3677.06,3618.69,3677.06,3380],["2014-03-07",3754.88,3793.79,3696.51,3735.42,100000],["2014-03-10",3832.7,3832.7,3715.97,3813.24,60530],["2014-03-11",3813.24,3813.24,3774.33,3793.79,50200],["2014-03-12",3793.79,3793.79,3754.88,3774.33,30820],["2014-03-13",3735.42,3774.33,3735.42,3774.33,7480],["2014-03-14",3754.88,3774.33,3715.97,3774.33,17180],["2014-03-17",3774.33,3832.7,3754.88,3813.24,83570],["2014-03-18",3813.24,3852.16,3735.42,3793.79,51850],["2014-03-19",3899.17,3899.17,3540.87,3857.02,55180],["2014-03-20",3793.79,3793.79,3688.41,3688.41,58630],["2014-03-21",3646.25,3835.94,3646.25,3772.71,11830],["2014-03-24",3793.79,3835.94,3709.48,3793.79,117520],["2014-03-25",3793.79,3814.87,3772.71,3793.79,170690],["2014-03-26",3793.79,3793.79,3667.33,3688.41,37430],["2014-03-27",3688.41,3688.41,3646.25,3646.25,2870],["2014-03-28",3646.25,3730.56,3625.18,3625.18,45510],["2014-03-31",3625.18,3625.18,3583.02,3625.18,14850],["2014-04-01",3477.64,3625.18,3456.56,3456.56,13840],["2014-04-02",3625.18,3625.18,3498.72,3583.02,31400],["2014-04-03",3625.18,3625.18,3540.87,3604.1,10260],["2014-04-04",3561.95,3646.25,3561.95,3625.18,11820],["2014-04-07",3625.18,3646.25,3519.79,3646.25,11520],["2014-04-08",3646.25,3667.33,3646.25,3667.33,12030],["2014-04-10",3646.25,3646.25,3625.18,3625.18,6410],["2014-04-11",3477.64,3625.18,3477.64,3604.1,2900],["2014-04-14",3498.72,3625.18,3498.72,3561.95,6280],["2014-04-15",3456.56,3519.79,3393.33,3519.79,11870],["2014-04-16",3414.41,3477.64,3330.1,3477.64,21800],["2014-04-17",3393.33,3561.95,3393.33,3540.87,14440],["2014-04-18",3456.56,3583.02,3330.1,3583.02,8120],["2014-04-21",3456.56,3561.95,3351.18,3351.18,16180],["2014-04-22",3372.26,3435.49,3351.18,3351.18,6070],["2014-04-23",3224.72,3351.18,3161.49,3330.1,22820],["2014-04-24",3393.33,3393.33,3372.26,3393.33,310],["2014-04-25",3477.64,3477.64,3372.26,3372.26,8850],["2014-04-28",3372.26,3372.26,3372.26,3372.26,0],["2014-04-29",3372.26,3372.26,3372.26,3372.26,200],["2014-05-05",3245.8,3372.26,3140.41,3309.03,16140],["2014-05-06",3161.49,3330.1,3119.34,3309.03,11220],["2014-05-07",3309.03,3309.03,3309.03,3309.03,20],["2014-05-08",3309.03,3330.1,3098.26,3266.87,13150],["2014-05-09",3161.49,3266.87,3098.26,3224.72,7620],["2014-05-12",3035.03,3077.18,3013.95,3077.18,9170],["2014-05-13",3056.11,3056.11,2950.72,3056.11,18210],["2014-05-14",3035.03,3266.87,2866.42,3245.8,3330],["2014-05-15",3056.11,3203.64,3035.03,3035.03,10110],["2014-05-16",3098.26,3119.34,2887.5,2887.5,8360],["2014-05-19",3035.03,3035.03,2950.72,3035.03,2530],["2014-05-20",3056.11,3056.11,2950.72,2950.72,2030],["2014-05-21",2908.57,3119.34,2908.57,3056.11,4680],["2014-05-22",3077.18,3161.49,2992.88,3140.41,7050],["2014-05-23",3140.41,3140.41,2950.72,2950.72,8920],["2014-05-26",3140.41,3140.41,2866.42,3056.11,200],["2014-05-27",2950.72,3140.41,2950.72,2950.72,570],["2014-05-28",3056.11,3140.41,3056.11,3140.41,25760],["2014-05-29",3266.87,3266.87,3161.49,3266.87,7030],["2014-05-30",3266.87,3330.1,3119.34,3309.03,7770],["2014-06-02",3119.34,3309.03,3098.26,3287.95,5280],["2014-06-03",3098.26,3287.95,3077.18,3077.18,7540],["2014-06-04",3161.49,3266.87,3035.03,3224.72,2200],["2014-06-05",3013.95,3266.87,3013.95,3203.64,180],["2014-06-06",3266.87,3266.87,3266.87,3266.87,580],["2014-06-09",3161.49,3287.95,3119.34,3224.72,8380],["2014-06-10",3077.18,3224.72,3056.11,3140.41,4430],["2014-06-11",3119.34,3245.8,3119.34,3245.8,1290],["2014-06-12",3245.8,3330.1,3203.64,3266.87,7720],["2014-06-13",3287.95,3287.95,3287.95,3287.95,460],["2014-06-16",3309.03,3309.03,3287.95,3309.03,10010],["2014-06-17",3182.57,3330.1,3182.57,3309.03,36450],["2014-06-18",3372.26,3372.26,3266.87,3266.87,6310],["2014-06-19",3119.34,3477.64,3056.11,3477.64,23690],["2014-06-20",3372.26,3456.56,3372.26,3456.56,785620],["2014-06-23",3224.72,3456.56,3224.72,3456.56,60],["2014-06-24",3330.1,3456.56,3330.1,3330.1,33170],["2014-06-25",3372.26,3477.64,3372.26,3435.49,713750],["2014-06-26",3414.41,3477.64,3372.26,3435.49,407830],["2014-06-27",3393.33,3435.49,3351.18,3351.18,663820],["2014-06-30",3161.49,3456.56,3161.49,3435.49,1270],["2014-07-01",3435.49,3456.56,3393.33,3393.33,9030],["2014-07-02",3393.33,3498.72,3393.33,3498.72,16550],["2014-07-03",3519.79,3667.33,3519.79,3561.95,14120],["2014-07-04",3583.02,3583.02,3583.02,3583.02,80],["2014-07-07",3540.87,3561.95,3519.79,3561.95,9170],["2014-07-08",3540.87,3540.87,3540.87,3540.87,3010],["2014-07-09",3477.64,3540.87,3414.41,3519.79,20430],["2014-07-10",3519.79,3519.79,3435.49,3498.72,16310],["2014-07-11",3540.87,3540.87,3540.87,3540.87,1000],["2014-07-14",3435.49,3519.79,3435.49,3519.79,2510],["2014-07-15",3519.79,3604.1,3519.79,3561.95,5260],["2014-07-16",3625.18,3625.18,3477.64,3477.64,5010],["2014-07-17",3498.72,3540.87,3477.64,3540.87,4210],["2014-07-18",3540.87,3561.95,3519.79,3540.87,7700],["2014-07-21",3498.72,3519.79,3456.56,3519.79,16160],["2014-07-22",3709.48,3709.48,3456.56,3456.56,2010],["2014-07-23",3688.41,3688.41,3456.56,3456.56,8960],["2014-07-24",3498.72,3540.87,3456.56,3540.87,14330],["2014-07-25",3772.71,3772.71,3772.71,3772.71,332720],["2014-07-28",3983.48,3983.48,3772.71,3835.94,173230],["2014-07-29",3941.33,3962.4,3730.56,3772.71,44860],["2014-07-30",3772.71,3772.71,3688.41,3730.56,42700],["2014-07-31",3667.33,3983.48,3667.33,3835.94,191080],["2014-08-01",3962.4,4067.79,3857.02,3962.4,430850],["2014-08-04",4067.79,4236.4,4046.71,4236.4,217920],["2014-08-05",4405.01,4531.47,4383.93,4531.47,175270],["2014-08-06",4805.47,4805.47,4426.09,4447.16,222930],["2014-08-07",4489.32,4721.16,4362.86,4721.16,136270],["2014-08-08",4615.78,4721.16,4552.55,4636.85,71200],["2014-08-11",4636.85,4700.08,4489.32,4573.62,121310],["2014-08-12",4594.7,4784.39,4552.55,4742.24,131640],["2014-08-13",4679.01,4763.31,4636.85,4742.24,73790],["2014-08-14",4826.54,4826.54,4657.93,4679.01,86490],["2014-08-15",4679.01,4953.0,4615.78,4868.7,131690],["2014-08-18",4974.08,5163.77,4910.85,4910.85,115660],["2014-08-19",4953.0,5163.77,4953.0,5142.69,231530],["2014-08-20",5142.69,5142.69,5016.23,5121.62,72580],["2014-08-21",5079.46,5311.3,5058.39,5205.92,130880],["2014-08-22",5311.3,5311.3,5163.77,5163.77,122640],["2014-08-25",5163.77,5374.53,5121.62,5184.85,174930],["2014-08-26",5332.38,5332.38,5163.77,5205.92,65210],["2014-08-27",5205.92,5269.15,5121.62,5205.92,113530],["2014-08-28",5184.85,5248.08,5121.62,5121.62,69970],["2014-08-29",5121.62,5479.92,5121.62,5479.92,273350],["2014-09-03",5690.68,5859.3,5690.68,5859.3,141980],["2014-09-04",5964.68,6259.75,5901.45,6091.14,163080],["2014-09-05",6070.06,6259.75,5985.76,6112.22,91490],["2014-09-08",5943.6,6344.06,5943.6,6048.99,155520],["2014-09-09",6048.99,6259.75,5690.68,5690.68,138890],["2014-09-10",5648.53,5985.76,5627.45,5964.68,64900],["2014-09-11",6048.99,6217.6,5880.37,6070.06,81700],["2014-09-12",6133.29,6491.59,6027.91,6491.59,191690],["2014-09-15",6934.2,6934.2,6807.74,6934.2,506470],["2014-09-16",7039.59,7418.97,7039.59,7418.97,448730],["2014-09-17",7798.34,7861.57,7482.2,7482.2,169050],["2014-09-18",7166.05,7376.81,6976.36,6976.36,231870],["2014-09-19",6596.98,6955.28,6491.59,6723.44,252230],["2014-09-22",6723.44,7187.12,6723.44,6870.97,79910],["2014-09-23",7123.89,7123.89,6575.9,6575.9,62250],["2014-09-24",6575.9,6744.51,6428.37,6660.21,132640],["2014-09-25",6660.21,6892.05,6449.44,6828.82,103500],["2014-09-26",6870.97,6955.28,6681.28,6702.36,96280],["2014-09-29",6702.36,6702.36,6512.67,6660.21,70320],["2014-09-30",6639.13,6849.9,6596.98,6828.82,87730],["2014-10-01",6744.51,6955.28,6744.51,6870.97,98480],["2014-10-02",7081.74,7081.74,6807.74,6892.05,144560],["2014-10-03",6892.05,6913.13,6744.51,6765.59,161050],["2014-10-06",6765.59,6955.28,6765.59,6828.82,150020],["2014-10-07",6913.13,6913.13,6828.82,6913.13,179420],["2014-10-08",6870.97,6955.28,6807.74,6870.97,176860],["2014-10-09",6870.97,6934.2,6786.67,6786.67,140090],["2014-10-10",6575.9,6828.82,6554.82,6554.82,153690],["2014-10-13",6750.11,6877.47,6520.86,6622.75,72920],["2014-10-14",6622.75,6673.69,6597.28,6597.28,132920],["2014-10-15",6673.69,6673.69,6368.03,6368.03,67620],["2014-10-16",6368.03,6368.03,5935.0,5935.0,131020],["2014-10-17",5935.0,5935.0,5578.39,5680.28,108990],["2014-10-20",5680.28,6062.36,5680.28,6062.36,197240],["2014-10-21",6113.31,6215.2,6062.36,6087.84,127830],["2014-10-22",6189.72,6215.2,6087.84,6215.2,72120],["2014-10-23",6215.2,6215.2,5985.95,6011.42,205440],["2014-10-24",6011.42,6113.31,5858.59,5935.0,44590],["2014-10-27",5935.0,5985.95,5578.39,5578.39,127940],["2014-10-28",5578.39,5909.53,5578.39,5833.11,134180],["2014-10-29",6087.84,6087.84,5935.0,6036.89,106260],["2014-10-30",6011.42,6011.42,5858.59,5909.53,70880],["2014-10-31",5884.06,6087.84,5884.06,6087.84,69380],["2014-11-03",6240.67,6393.5,6240.67,6368.03,212130],["2014-11-04",6368.03,6622.75,6368.03,6495.39,164810],["2014-11-05",6571.81,6622.75,6444.45,6571.81,141270],["2014-11-06",6622.75,6750.11,6597.28,6622.75,112050],["2014-11-07",6648.22,6648.22,6469.92,6597.28,77030],["2014-11-10",6622.75,6622.75,6571.81,6597.28,87100],["2014-11-11",6571.81,6622.75,6444.45,6444.45,128740],["2014-11-12",6444.45,6495.39,6368.03,6418.97,95780],["2014-11-13",6393.5,6444.45,6368.03,6393.5,94660],["2014-11-14",6418.97,6418.97,6291.61,6393.5,49450],["2014-11-17",6520.86,6520.86,6393.5,6469.92,38670],["2014-11-18",6444.45,6495.39,6342.56,6368.03,30580],["2014-11-19",6368.03,6368.03,6189.72,6240.67,70230],["2014-11-20",6240.67,6317.08,6164.25,6215.2,92270],["2014-11-21",6215.2,6215.2,6062.36,6062.36,116210],["2014-11-24",5985.95,6113.31,5858.59,6011.42,38660],["2014-11-25",6011.42,6138.78,5985.95,6113.31,52960],["2014-11-26",6113.31,6113.31,5935.0,5935.0,62480],["2014-11-27",5985.95,5985.95,5858.59,5935.0,39120],["2014-11-28",5935.0,5985.95,5807.64,5935.0,61080],["2014-12-01",5985.95,6189.72,5985.95,6189.72,163370],["2014-12-02",6189.72,6342.56,6138.78,6342.56,42730],["2014-12-03",6317.08,6597.28,6317.08,6469.92,156570],["2014-12-04",6469.92,6546.33,6291.61,6291.61,75780],["2014-12-05",6393.5,6393.5,6138.78,6215.2,27140],["2014-12-08",6215.2,6342.56,6011.42,6062.36,164370],["2014-12-09",6011.42,6189.72,5756.7,5756.7,173860],["2014-12-10",5756.7,6062.36,5756.7,6062.36,70010],["2014-12-11",6011.42,6062.36,5935.0,6062.36,37120],["2014-12-12",6062.36,6189.72,6011.42,6189.72,27900],["2014-12-15",6113.31,6189.72,6011.42,6062.36,20820],["2014-12-16",6036.89,6036.89,5935.0,6011.42,25490],["2014-12-17",5985.95,5985.95,5603.87,5731.23,147180],["2014-12-18",5731.23,6011.42,5705.75,5884.06,21040],["2014-12-19",5603.87,5807.64,5552.92,5782.17,40230],["2014-12-22",5782.17,5935.0,5680.28,5858.59,47990],["2014-12-23",5858.59,5858.59,5756.7,5833.11,19670],["2014-12-24",5909.53,5960.48,5782.17,5782.17,28430],["2014-12-25",5654.81,5807.64,5654.81,5782.17,14230],["2014-12-26",5807.64,5807.64,5629.34,5731.23,17110],["2014-12-29",5731.23,5858.59,5425.56,5629.34,20440],["2014-12-30",5323.67,5680.28,5323.67,5629.34,17070],["2014-12-31",5629.34,5858.59,5629.34,5807.64,17240],["2015-01-05",5858.59,5960.48,5756.7,5858.59,30170],["2015-01-06",5731.23,5909.53,5731.23,5909.53,14450],["2015-01-07",5858.59,6087.84,5858.59,5909.53,27270],["2015-01-08",5985.95,5985.95,5756.7,5909.53,15360],["2015-01-09",5909.53,5935.0,5833.11,5858.59,16200],["2015-01-12",5858.59,5858.59,5756.7,5858.59,14850],["2015-01-13",5782.17,5858.59,5603.87,5858.59,13660],["2015-01-14",5858.59,5960.48,5858.59,5960.48,19290],["2015-01-15",5960.48,5985.95,5884.06,5960.48,35760],["2015-01-16",5960.48,5985.95,5884.06,5985.95,26650],["2015-01-19",5985.95,5985.95,5858.59,5960.48,23620],["2015-01-20",5858.59,5985.95,5858.59,5985.95,38790],["2015-01-21",6087.84,6393.5,6087.84,6215.2,231650],["2015-01-22",6368.03,6418.97,6240.67,6368.03,182990],["2015-01-23",6368.03,6418.97,6266.14,6266.14,93150],["2015-01-26",6266.14,6266.14,6138.78,6189.72,59530],["2015-01-27",6189.72,6368.03,6113.31,6317.08,202650],["2015-01-28",6317.08,6342.56,6240.67,6342.56,44480],["2015-01-29",6418.97,6648.22,6418.97,6546.33,297090],["2015-01-30",6495.39,6520.86,6291.61,6291.61,104060],["2015-02-02",6444.45,6444.45,6266.14,6266.14,24660],["2015-02-03",6215.2,6342.56,5833.11,5833.11,103020],["2015-02-04",5756.7,5985.95,5756.7,5985.95,96760],["2015-02-05",5985.95,6113.31,5935.0,6011.42,25970],["2015-02-06",6036.89,6240.67,6011.42,6189.72,85190],["2015-02-09",6317.08,6317.08,6087.84,6087.84,37600],["2015-02-10",6164.25,6189.72,6113.31,6164.25,46640],["2015-02-11",6164.25,6317.08,6113.31,6138.78,65000],["2015-02-12",6464.73,6491.9,6301.76,6301.76,106470],["2015-02-13",6301.76,6464.73,6301.76,6383.24,42760],["2015-02-24",6491.9,6491.9,6328.92,6328.92,11050],["2015-02-25",6437.57,6573.38,6437.57,6464.73,140900],["2015-02-26",6491.9,6519.06,6383.24,6437.57,19480],["2015-02-27",6437.57,6437.57,6301.76,6328.92,49820],["2015-03-02",6247.43,6464.73,6247.43,6328.92,39670],["2015-03-03",6383.24,6383.24,6274.59,6328.92,137470],["2015-03-04",6328.92,6573.38,6328.92,6573.38,151070],["2015-03-05",6872.17,7007.99,6790.69,7007.99,236110],["2015-03-06",7333.94,7469.75,7089.48,7279.62,536870],["2015-03-09",7333.94,7333.94,7062.31,7116.64,165920],["2015-03-10",7062.31,7143.8,6953.66,7089.48,231560],["2015-03-11",7007.99,7062.31,6790.69,6926.5,143720],["2015-03-12",6926.5,6953.66,6845.01,6926.5,48480],["2015-03-13",6872.17,7279.62,6872.17,7116.64,272770],["2015-03-16",7116.64,7415.43,7062.31,7306.78,474750],["2015-03-17",7225.29,7306.78,7225.29,7306.78,100810],["2015-03-18",7306.78,7306.78,6953.66,7198.13,195840],["2015-03-19",7116.64,7279.62,7035.15,7035.15,192460],["2015-03-20",7007.99,7062.31,7007.99,7062.31,175230],["2015-03-23",7143.8,7170.96,6953.66,6980.83,122650],["2015-03-24",6980.83,6980.83,6817.85,6980.83,101370],["2015-03-25",7007.99,7170.96,6817.85,7143.8,196020],["2015-03-26",7143.8,7415.43,6953.66,7306.78,241630],["2015-03-27",7333.94,7469.75,7252.45,7252.45,345560],["2015-03-30",7306.78,7306.78,7035.15,7035.15,79990],["2015-03-31",7062.31,7116.64,7007.99,7035.15,131810],["2015-04-01",7035.15,7035.15,6790.69,6790.69,188220],["2015-04-02",6790.69,6980.83,6763.52,6899.34,93660],["2015-04-03",6899.34,6980.83,6817.85,6980.83,47380],["2015-04-06",6953.66,6953.66,6872.17,6872.17,66490],["2015-04-07",6872.17,7089.48,6872.17,6980.83,50580],["2015-04-08",6980.83,7062.31,6980.83,7007.99,33520],["2015-04-09",7007.99,7198.13,6980.83,7089.48,189340],["2015-04-10",7143.8,7225.29,7089.48,7116.64,133990],["2015-04-13",7089.48,7116.64,6980.83,7089.48,57690],["2015-04-14",7089.48,7089.48,6953.66,6953.66,93080],["2015-04-15",6899.34,7007.99,6899.34,6953.66,79630],["2015-04-16",6980.83,7007.99,6926.5,6953.66,80250],["2015-04-17",6926.5,7007.99,6899.34,6899.34,132160],["2015-04-20",6899.34,6899.34,6845.01,6899.34,65830],["2015-04-21",6899.34,6980.83,6845.01,6872.17,95740],["2015-04-22",7007.99,7062.31,6926.5,6926.5,140220],["2015-04-23",6926.5,6953.66,6790.69,6845.01,17590],["2015-04-24",6790.69,6926.5,6790.69,6817.85,41460],["2015-04-27",6817.85,6872.17,6763.52,6790.69,43180],["2015-05-04",6709.2,6709.2,6437.57,6464.73,93610],["2015-05-05",6519.06,6546.22,6247.43,6491.9,95210],["2015-05-06",6491.9,6491.9,6247.43,6410.41,90040],["2015-05-07",6437.57,6654.87,6356.08,6654.87,62860],["2015-05-08",6654.87,6709.2,6627.71,6627.71,11950],["2015-05-11",6519.06,6627.71,6437.57,6519.06,44680],["2015-05-12",6491.9,6654.87,6437.57,6437.57,62940],["2015-05-13",6437.57,6464.73,6356.08,6464.73,23540],["2015-05-14",6491.9,6491.9,6383.24,6410.41,48350],["2015-05-15",6356.08,6410.41,6274.59,6383.24,40060],["2015-05-18",6301.76,6301.76,6138.78,6165.94,29160],["2015-05-19",6328.92,6437.57,6247.43,6383.24,36560],["2015-05-20",6464.73,6709.2,6247.43,6600.55,52060],["2015-05-21",6410.41,6736.36,6410.41,6627.71,17910],["2015-05-22",6627.71,6926.5,6464.73,6845.01,91400],["2015-05-25",7007.99,7170.96,6872.17,6926.5,165450],["2015-05-26",7035.15,7035.15,6899.34,6980.83,12510],["2015-05-27",6926.5,6953.66,6790.69,6926.5,71870],["2015-05-28",6899.34,6899.34,6654.87,6654.87,102570],["2015-05-29",6790.69,6899.34,6709.2,6763.52,73360],["2015-06-01",7007.99,7007.99,6790.69,6899.34,109390],["2015-06-02",6899.34,6899.34,6709.2,6709.2,55530],["2015-06-03",6709.2,6790.69,6654.87,6682.04,41920],["2015-06-04",6682.04,6709.2,6600.55,6682.04,734450],["2015-06-05",6682.04,6763.52,6627.71,6682.04,48750],["2015-06-08",6790.69,6845.01,6600.55,6709.2,182160],["2015-06-09",6709.2,6736.36,6600.55,6736.36,383460],["2015-06-10",6654.87,6736.36,6654.87,6736.36,24640],["2015-06-11",6709.2,6790.69,6627.71,6682.04,56880],["2015-06-12",6763.52,6790.69,6519.06,6573.38,212390],["2015-06-15",6654.87,6654.87,6410.41,6573.38,22840],["2015-06-16",6573.38,6573.38,6437.57,6437.57,88520],["2015-06-17",6491.9,6491.9,6437.57,6437.57,31210],["2015-06-18",6464.73,6627.71,6437.57,6519.06,22630],["2015-06-19",6790.69,6845.01,6546.22,6546.22,98760],["2015-06-22",6627.71,6627.71,6491.9,6491.9,18010],["2015-06-23",6491.9,6491.9,6437.57,6491.9,12650],["2015-06-24",6464.73,6491.9,6383.24,6383.24,56920],["2015-06-25",6383.24,6437.57,6301.76,6301.76,82190],["2015-06-26",6383.24,6410.41,6220.27,6220.27,42750],["2015-06-29",6111.62,6328.92,6111.62,6328.92,92640],["2015-06-30",6328.92,6328.92,6165.94,6274.59,60760],["2015-07-01",6274.59,6274.59,6111.62,6111.62,62710],["2015-07-02",6111.62,6220.27,6111.62,6220.27,16860],["2015-07-03",6247.43,6274.59,6111.62,6138.78,47970],["2015-07-06",6247.43,6247.43,6138.78,6138.78,42240],["2015-07-07",6220.27,6383.24,6165.94,6301.76,131930],["2015-07-08",6437.57,6437.57,5975.8,6193.11,88770],["2015-07-09",6084.45,6356.08,6084.45,6356.08,57380],["2015-07-10",6383.24,6383.24,6356.08,6383.24,12370],["2015-07-13",6383.24,6437.57,6193.11,6328.92,17240],["2015-07-14",6274.59,6356.08,6193.11,6301.76,58260],["2015-07-15",6165.94,6356.08,6165.94,6274.59,32130],["2015-07-16",6274.59,6274.59,6111.62,6138.78,44120],["2015-07-17",6138.78,6220.27,6030.13,6220.27,41070],["2015-07-20",6057.29,6220.27,6030.13,6111.62,3030],["2015-07-21",6165.94,6165.94,6111.62,6111.62,10200],["2015-07-22",6111.62,6193.11,6084.45,6111.62,17030],["2015-07-23",6111.62,6111.62,5975.8,6030.13,104180],["2015-07-24",6030.13,6057.29,5948.64,6057.29,23520],["2015-07-27",6111.62,6464.73,6111.62,6464.73,222430],["2015-07-28",6736.36,6899.34,6464.73,6845.01,580460],["2015-07-29",6845.01,7143.8,6790.69,6845.01,356080],["2015-07-30",6899.34,6899.34,6546.22,6763.52,170280],["2015-07-31",6872.17,6899.34,6654.87,6654.87,119920],["2015-08-03",6383.24,6383.24,6193.11,6193.11,285190],["2015-08-04",6356.08,6356.08,6165.94,6328.92,41000],["2015-08-05",6356.08,6763.52,6356.08,6763.52,143290],["2015-08-06",6736.36,7089.48,6654.87,7089.48,491890],["2015-08-07",7415.43,7442.59,7143.8,7442.59,364960],["2015-08-10",7361.1,7388.27,7306.78,7361.1,252750],["2015-08-11",7333.94,7333.94,7116.64,7143.8,247260],["2015-08-12",7089.48,7333.94,7035.15,7198.13,159090],["2015-08-13",7252.45,7252.45,7035.15,7062.31,40160],["2015-08-14",7198.13,7198.13,7007.99,7116.64,50030],["2015-08-17",7170.96,7170.96,6953.66,6953.66,57460],["2015-08-18",6980.83,7198.13,6953.66,7062.31,21770],["2015-08-19",7119.97,7177.62,7033.49,7033.49,34840],["2015-08-20",7264.09,7264.09,6947.01,7148.79,18620],["2015-08-21",7148.79,7148.79,6774.06,6860.53,68730],["2015-08-24",6774.06,6774.06,6399.32,6399.32,163870],["2015-08-25",6111.06,6745.23,6111.06,6629.93,82360],["2015-08-26",6745.23,6918.18,6572.28,6918.18,86650],["2015-08-27",7004.66,7033.49,6745.23,6745.23,29950],["2015-08-28",6745.23,6918.18,6745.23,6860.53,29890],["2015-08-31",6745.23,6889.36,6629.93,6774.06,33550],["2015-09-01",6716.4,6831.71,6601.1,6687.58,98310],["2015-09-03",6687.58,6774.06,6629.93,6687.58,8910],["2015-09-04",6745.23,6745.23,6601.1,6601.1,23510],["2015-09-07",6629.93,6860.53,6572.28,6745.23,19530],["2015-09-08",6745.23,6745.23,6485.8,6745.23,9140],["2015-09-09",6774.06,6889.36,6658.75,6658.75,53680],["2015-09-10",6658.75,6774.06,6629.93,6774.06,54760],["2015-09-11",6774.06,7148.79,6774.06,6918.18,73600],["2015-09-14",7119.97,7119.97,6745.23,6745.23,34090],["2015-09-15",6802.88,6860.53,6716.4,6860.53,27970],["2015-09-16",6889.36,6918.18,6774.06,6774.06,33280],["2015-09-17",6774.06,6860.53,6716.4,6802.88,23050],["2015-09-18",6745.23,6860.53,6629.93,6802.88,41790],["2015-09-21",6745.23,6975.84,6745.23,6860.53,119100],["2015-09-22",6889.36,6889.36,6774.06,6889.36,41030],["2015-09-23",6889.36,6918.18,6802.88,6860.53,46110],["2015-09-24",6802.88,7264.09,6802.88,7062.31,277050],["2015-09-25",7119.97,7119.97,6918.18,6975.84,31450],["2015-09-28",7119.97,7177.62,7062.31,7091.14,80180],["2015-09-29",7177.62,7264.09,7119.97,7264.09,284570],["2015-09-30",7379.4,7379.4,7264.09,7292.92,123030],["2015-10-01",7292.92,7321.75,7148.79,7177.62,80310],["2015-10-02",7292.92,7292.92,7148.79,7177.62,51480],["2015-10-05",7235.27,7494.7,7235.27,7379.4,144270],["2015-10-06",7869.44,7869.44,7667.65,7811.78,309230],["2015-10-07",7782.96,7811.78,7610.0,7638.83,159180],["2015-10-08",7638.83,7782.96,7552.35,7725.31,145040],["2015-10-09",7667.65,7782.96,7552.35,7581.18,121840],["2015-10-12",7581.18,7667.65,7523.53,7523.53,56860],["2015-10-13",7523.53,7581.18,7494.7,7523.53,86420],["2015-10-14",7552.35,7696.48,7523.53,7610.0,38520],["2015-10-15",7610.0,8013.56,7552.35,8013.56,360060],["2015-10-16",8215.34,8359.47,8128.87,8128.87,363080],["2015-10-19",8359.47,8445.95,8301.82,8330.65,281480],["2015-10-20",8330.65,8330.65,8186.52,8215.34,223260],["2015-10-21",8215.34,8590.08,8215.34,8590.08,487940],["2015-10-22",8618.91,9166.59,8618.91,9080.12,307590],["2015-10-23",9166.59,9166.59,8907.16,8935.99,305650],["2015-10-26",8849.51,8935.99,8561.25,8647.73,286510],["2015-10-27",8647.73,8763.03,8561.25,8676.56,319440],["2015-10-28",8774.41,8937.51,8741.79,8807.03,195410],["2015-10-29",8872.27,9067.98,8709.18,8970.12,328810],["2015-10-30",9100.6,9100.6,8709.18,8774.41,103570],["2015-11-02",8774.41,8774.41,8187.28,8187.28,338530],["2015-11-03",8187.28,8546.08,8187.28,8415.61,209180],["2015-11-04",8480.84,8643.94,8382.99,8382.99,81360],["2015-11-05",8350.37,8546.08,8350.37,8448.23,60210],["2015-11-06",8480.84,8480.84,8219.9,8415.61,135330],["2015-11-09",8415.61,8415.61,8317.75,8350.37,23180],["2015-11-10",7991.57,8415.61,7991.57,8219.9,60890],["2015-11-11",8285.13,8285.13,7991.57,7991.57,54430],["2015-11-12",7991.57,8219.9,7926.33,8154.66,73510],["2015-11-13",8252.51,8252.51,7991.57,8056.8,87540],["2015-11-16",7991.57,8154.66,7861.09,7861.09,109190],["2015-11-17",7861.09,7958.95,7795.85,7926.33,105140],["2015-11-18",8056.8,8056.8,7893.71,7926.33,99190],["2015-11-19",7991.57,8285.13,7991.57,8219.9,179140],["2015-11-20",8219.9,8252.51,8122.04,8252.51,56980],["2015-11-23",8252.51,8252.51,8089.42,8122.04,25740],["2015-11-24",8154.66,8154.66,8056.8,8056.8,77690],["2015-11-25",8056.8,8219.9,7926.33,8187.28,76230],["2015-11-26",8154.66,8154.66,7991.57,8089.42,30340],["2015-11-27",8024.18,8154.66,7958.95,7958.95,41800],["2015-11-30",7958.95,7958.95,7828.47,7828.47,63360],["2015-12-01",7893.71,7926.33,7828.47,7861.09,35030],["2015-12-02",7861.09,8154.66,7861.09,8056.8,118940],["2015-12-03",8122.04,8122.04,7991.57,7991.57,53850],["2015-12-04",8089.42,8089.42,7991.57,8056.8,31810],["2015-12-07",8056.8,8056.8,7893.71,7958.95,52790],["2015-12-08",7861.09,7958.95,7861.09,7926.33,50250],["2015-12-09",8122.04,8122.04,7926.33,7991.57,55460],["2015-12-10",7926.33,7991.57,7795.85,7795.85,41460],["2015-12-11",7828.47,7893.71,7828.47,7861.09,49180],["2015-12-14",7795.85,7926.33,7795.85,7861.09,4810],["2015-12-15",7893.71,7958.95,7861.09,7958.95,24350],["2015-12-16",7958.95,7991.57,7926.33,7926.33,23680],["2015-12-17",7958.95,8219.9,7958.95,8154.66,135290],["2015-12-18",8154.66,8709.18,8122.04,8578.7,441570],["2015-12-21",8643.94,8741.79,8480.84,8611.32,110980],["2015-12-22",8611.32,8611.32,8382.99,8546.08,78140],["2015-12-23",8546.08,8546.08,8154.66,8285.13,94340],["2015-12-24",8219.9,8415.61,8219.9,8252.51,41860],["2015-12-25",8187.28,8317.75,8089.42,8219.9,12130],["2015-12-28",8350.37,8350.37,8154.66,8317.75,49060],["2015-12-29",8350.37,8546.08,8350.37,8480.84,183540],["2015-12-30",8513.46,8546.08,8415.61,8480.84,35150],["2015-12-31",8382.99,8448.23,8382.99,8415.61,32950],["2016-01-04",8415.61,8415.61,8154.66,8154.66,94630],["2016-01-05",7991.57,8122.04,7893.71,7893.71,101350],["2016-01-06",7893.71,8154.66,7893.71,8154.66,35330],["2016-01-07",8122.04,8122.04,7926.33,7926.33,86200],["2016-01-08",7665.38,7926.33,7665.38,7730.62,95950],["2016-01-11",7730.62,7828.47,7665.38,7828.47,58690],["2016-01-12",7763.23,7893.71,7698.0,7861.09,48940],["2016-01-13",7861.09,7926.33,7665.38,7698.0,207190],["2016-01-14",8236.32,8236.32,7590.33,7671.08,63410],["2016-01-15",7671.08,7671.08,7348.09,7348.09,21120],["2016-01-18",7267.34,7267.34,6903.97,7065.47,172350],["2016-01-19",6944.35,7388.46,6944.35,7388.46,29600],["2016-01-20",7388.46,7388.46,7267.34,7388.46,27850],["2016-01-21",7267.34,7267.34,6984.72,7065.47,33150],["2016-01-22",7105.84,7105.84,6863.6,6903.97,40010],["2016-01-25",7065.47,7348.09,6984.72,7348.09,86890],["2016-01-26",7105.84,7348.09,7105.84,7267.34,7580],["2016-01-27",7267.34,7307.71,7226.97,7267.34,33670],["2016-01-28",7267.34,7469.21,7267.34,7348.09,46790],["2016-01-29",7469.21,7671.08,7469.21,7671.08,68140],["2016-02-01",7872.95,7872.95,7549.96,7590.33,11730],["2016-02-02",7469.21,7751.83,7469.21,7509.59,21880],["2016-02-03",7509.59,7509.59,7267.34,7348.09,32340],["2016-02-04",7590.33,7590.33,7348.09,7469.21,23000],["2016-02-05",7630.71,7630.71,7428.84,7428.84,27660],["2016-02-15",7428.84,7428.84,7428.84,7428.84,1500],["2016-02-16",7469.21,7469.21,7348.09,7348.09,46660],["2016-02-17",7348.09,7348.09,7267.34,7307.71,14170],["2016-02-18",7307.71,7348.09,7267.34,7267.34,46070],["2016-02-19",7348.09,7549.96,7348.09,7388.46,50060],["2016-02-22",7549.96,7590.33,7428.84,7469.21,37950],["2016-02-23",7469.21,7590.33,7307.71,7469.21,69420],["2016-02-24",7469.21,7509.59,7348.09,7388.46,66210],["2016-02-25",7469.21,7469.21,7226.97,7388.46,119780],["2016-02-26",7307.71,7307.71,7226.97,7226.97,59830],["2016-02-29",7388.46,7388.46,7226.97,7226.97,67070],["2016-03-01",7307.71,7307.71,7186.59,7226.97,115080],["2016-03-02",7226.97,7267.34,7065.47,7146.22,184760],["2016-03-03",7267.34,7388.46,7186.59,7348.09,96470],["2016-03-04",7388.46,7388.46,7267.34,7267.34,60110],["2016-03-07",7751.83,7751.83,7307.71,7751.83,408630],["2016-03-08",7711.46,8276.69,7671.08,8236.32,378460],["2016-03-09",8236.32,8438.19,8115.2,8155.57,173800],["2016-03-10",8155.57,8195.94,8074.82,8115.2,401470],["2016-03-11",8155.57,8438.19,8155.57,8357.44,202550],["2016-03-14",8357.44,8801.56,8357.44,8761.18,359510],["2016-03-15",8801.56,8801.56,8317.07,8397.82,285740],["2016-03-16",8397.82,8518.94,8317.07,8317.07,162540],["2016-03-17",8438.19,8478.56,8276.69,8276.69,187260],["2016-03-18",8276.69,8317.07,8115.2,8155.57,232560],["2016-03-21",8155.57,8559.31,8155.57,8317.07,239870],["2016-03-22",8317.07,8559.31,8236.32,8478.56,102290],["2016-03-23",8478.56,8518.94,8357.44,8397.82,237970],["2016-03-24",8317.07,8518.94,8317.07,8397.82,147700],["2016-03-25",8357.44,8478.56,8276.69,8397.82,257560],["2016-03-28",8438.19,8478.56,8397.82,8397.82,121200],["2016-03-29",8397.82,8478.56,8317.07,8317.07,151660],["2016-03-30",8317.07,8317.07,8236.32,8276.69,74480],["2016-03-31",8155.57,8276.69,8155.57,8155.57,106250],["2016-04-01",8155.57,8478.56,8155.57,8438.19,281640],["2016-04-04",8518.94,8518.94,8397.82,8438.19,151140],["2016-04-05",8438.19,8478.56,8357.44,8478.56,86010],["2016-04-06",8397.82,8518.94,8397.82,8397.82,97490],["2016-04-07",8357.44,8963.05,8357.44,8963.05,389770],["2016-04-08",8963.05,9366.79,8882.3,9205.3,194600],["2016-04-11",9084.18,9286.05,9003.43,9003.43,104630],["2016-04-12",8963.05,9205.3,8720.81,8922.68,465730],["2016-04-13",8761.18,8922.68,8680.43,8680.43,167860],["2016-04-14",8680.43,8801.56,8680.43,8801.56,67580],["2016-04-15",8841.93,9164.92,8841.93,8882.3,154540],["2016-04-19",8882.3,8882.3,8438.19,8438.19,99560],["2016-04-20",8559.31,8559.31,8155.57,8276.69,138970],["2016-04-21",8276.69,8518.94,8236.32,8518.94,53050],["2016-04-22",8559.31,8801.56,8478.56,8640.06,206090],["2016-04-25",8761.18,8801.56,8357.44,8357.44,68560],["2016-04-26",8357.44,8640.06,8317.07,8397.82,291990],["2016-04-27",8640.06,8640.06,8357.44,8518.94,179170],["2016-04-28",8640.06,8640.06,8357.44,8438.19,31540],["2016-04-29",8518.94,8599.69,8397.82,8438.19,102200],["2016-05-04",8397.82,8801.56,8317.07,8720.81,327800],["2016-05-05",8680.43,9043.8,8680.43,8680.43,344620],["2016-05-06",8761.18,8761.18,8518.94,8640.06,81410],["2016-05-09",8478.56,8640.06,8397.82,8478.56,110030],["2016-05-10",8397.82,8518.94,8317.07,8397.82,133600],["2016-05-11",8397.82,8478.56,8357.44,8357.44,40800],["2016-05-12",8478.56,8478.56,8276.69,8357.44,94390],["2016-05-13",8357.44,8357.44,8074.82,8195.94,86080],["2016-05-16",8074.82,8195.94,7872.95,8074.82,377590],["2016-05-17",8074.82,8155.57,7913.33,7953.7,247260],["2016-05-18",7994.07,8317.07,7994.07,8034.45,284670],["2016-05-19",7994.07,8236.32,7994.07,8195.94,299180],["2016-05-20",8195.94,8236.32,8074.82,8115.2,132380],["2016-05-23",8195.94,8680.43,8115.2,8599.69,613990],["2016-05-24",8599.69,8599.69,8317.07,8438.19,225210],["2016-05-25",8478.56,8761.18,8478.56,8599.69,273340],["2016-05-26",8478.56,8599.69,8397.82,8478.56,120300],["2016-05-27",8438.19,8518.94,8438.19,8438.19,64150],["2016-05-30",8478.56,8478.56,8357.44,8397.82,137780],["2016-05-31",8438.19,8518.94,8317.07,8357.44,187000],["2016-06-01",8478.56,8640.06,8276.69,8599.69,303420],["2016-06-02",8599.69,8640.06,8478.56,8559.31,312630],["2016-06-03",8518.94,8559.31,8438.19,8478.56,143810],["2016-06-06",8518.94,8518.94,8357.44,8397.82,149410],["2016-06-07",8438.19,8438.19,8317.07,8357.44,90830],["2016-06-08",8236.32,8397.82,8236.32,8397.82,205730],["2016-06-09",8397.82,8882.3,8397.82,8882.3,1055230],["2016-06-10",8882.3,9326.42,8882.3,9043.8,1082960],["2016-06-13",9043.8,9043.8,8841.93,8963.05,286320],["2016-06-14",8882.3,9568.66,8882.3,9568.66,586010],["2016-06-15",9730.16,9851.28,9568.66,9770.54,434440],["2016-06-16",9730.16,9810.91,9689.79,9689.79,275450],["2016-06-17",9649.41,10012.78,9609.04,9810.91,559770],["2016-06-20",9810.91,9932.03,9649.41,9730.16,240970],["2016-06-21",9851.28,10053.15,9689.79,9810.91,553260],["2016-06-22",9770.54,10416.52,9770.54,10376.15,520150],["2016-06-23",10376.15,10578.02,10174.28,10295.4,163670],["2016-06-24",10295.4,10295.4,9609.04,9730.16,1093730],["2016-06-27",9164.92,9487.92,9124.55,9447.54,405730],["2016-06-28",9407.17,9447.54,9205.3,9205.3,140280],["2016-06-29",9286.05,9568.66,9286.05,9528.29,592470],["2016-06-30",9730.16,9770.54,9487.92,9568.66,268640],["2016-07-01",9730.16,9972.41,9689.79,9932.03,485490],["2016-07-04",10012.78,10214.65,9810.91,9972.41,249810],["2016-07-05",9972.41,10012.78,9851.28,9851.28,311800],["2016-07-06",9689.79,9972.41,9609.04,9810.91,377360],["2016-07-07",9810.91,9891.66,9810.91,9891.66,293360],["2016-07-08",9932.03,9972.41,9528.29,9649.41,469330],["2016-07-11",9689.79,9689.79,9084.18,9286.05,187740],["2016-07-12",9286.05,9447.54,9205.3,9447.54,111540],["2016-07-13",9609.04,9649.41,9286.05,9286.05,146380],["2016-07-14",9447.54,9528.29,9286.05,9407.17,140380],["2016-07-15",9366.79,9366.79,9124.55,9286.05,181740],["2016-07-18",9286.05,9286.05,9164.92,9286.05,105610],["2016-07-19",9286.05,9286.05,9124.55,9205.3,111320],["2016-07-20",9286.05,9286.05,9003.43,9003.43,100260],["2016-07-21",9003.43,9043.8,8680.43,8680.43,244460],["2016-07-22",8761.18,9245.67,8478.56,9245.67,246030],["2016-07-25",9164.92,9286.05,9084.18,9084.18,70520],["2016-07-26",9084.18,9084.18,8801.56,8963.05,138680],["2016-07-27",8963.05,9164.92,8922.68,9003.43,193380],["2016-07-28",9003.43,9164.92,8882.3,8922.68,74830],["2016-07-29",8963.05,9043.8,8882.3,8882.3,95940],["2016-08-01",8882.3,8922.68,8720.81,8761.18,99170],["2016-08-02",8761.18,8761.18,8155.57,8195.94,924150],["2016-08-03",8074.82,8397.82,8074.82,8276.69,164800],["2016-08-04",8317.07,8478.56,8155.57,8155.57,122210],["2016-08-05",8155.57,8155.57,7872.95,8074.82,238400],["2016-08-08",8074.82,8276.69,7994.07,8155.57,79280],["2016-08-09",8195.94,8478.56,8195.94,8478.56,156950],["2016-08-10",8559.31,8801.56,8518.94,8640.06,189550],["2016-08-11",8680.43,8680.43,8559.31,8599.69,56220],["2016-08-12",8599.69,8761.18,8438.19,8559.31,194940],["2016-08-15",8599.69,8599.69,8438.19,8478.56,30760],["2016-08-16",8478.56,8761.18,8478.56,8640.06,280650],["2016-08-17",8599.69,8640.06,8478.56,8640.06,112980],["2016-08-18",8640.06,8761.18,8518.94,8640.06,213340],["2016-08-19",8559.31,8720.81,8478.56,8478.56,245380],["2016-08-22",8478.56,8599.69,8438.19,8518.94,58190],["2016-08-23",8599.69,8599.69,8478.56,8518.94,73730],["2016-08-24",8640.06,8680.43,8559.31,8559.31,94350],["2016-08-25",8640.06,8640.06,8518.94,8559.31,78010],["2016-08-26",8640.06,8801.56,8559.31,8640.06,252800],["2016-08-29",8720.81,8801.56,8640.06,8680.43,196420],["2016-08-30",8680.43,8761.18,8640.06,8640.06,78110],["2016-08-31",8640.06,9205.3,8640.06,9205.3,629790],["2016-09-01",9286.05,9407.17,9084.18,9164.92,215540],["2016-09-05",9286.05,9568.66,9286.05,9447.54,287900],["2016-09-06",9487.92,9487.92,9205.3,9286.05,258090],["2016-09-07",9286.05,9366.79,9084.18,9245.67,144290],["2016-09-08",9245.67,9366.79,9124.55,9205.3,191680],["2016-09-09",9286.05,9366.79,9084.18,9084.18,439600],["2016-09-12",9084.18,9084.18,8720.81,8922.68,293630],["2016-09-13",8882.3,8963.05,8720.81,8761.18,127900],["2016-09-14",8680.43,8720.81,8478.56,8559.31,286240],["2016-09-15",8559.31,8882.3,8478.56,8579.5,97310],["2016-09-16",8599.69,8680.43,8559.31,8599.69,75380],["2016-09-19",8438.19,8882.3,8438.19,8478.56,107610],["2016-09-20",8518.94,8680.43,8478.56,8518.94,156080],["2016-09-21",8680.43,8761.18,8599.69,8640.06,157130],["2016-09-22",8640.06,8882.3,8640.06,8741.0,126950],["2016-09-23",8761.18,8801.56,8680.43,8741.0,112750],["2016-09-26",8741.0,8761.18,8640.06,8640.06,86340],["2016-09-27",8599.69,8700.62,8599.69,8640.06,103790],["2016-09-28",8761.18,8761.18,8660.25,8720.81,80280],["2016-09-29",8720.81,9043.8,8720.81,8882.3,190720],["2016-09-30",8882.3,9326.42,8801.56,9205.3,607330],["2016-10-03",9366.79,9366.79,9245.67,9245.67,330390],["2016-10-04",9245.67,9286.05,9084.18,9084.18,181960],["2016-10-05",9124.55,9265.86,9104.36,9185.11,164840],["2016-10-06",9205.3,9286.05,9084.18,9164.92,176390],["2016-10-07",9003.43,9205.3,9003.43,9104.36,126670],["2016-10-10",9164.92,9245.67,8720.81,9104.36,126180],["2016-10-11",9245.67,9245.67,9003.43,9225.48,176050],["2016-10-12",9286.05,9568.66,9265.86,9467.73,381710],["2016-10-13",9447.54,9689.79,9447.54,9609.04,160390],["2016-10-14",9609.04,9689.79,9366.79,9407.17,178670],["2016-10-17",9407.17,9669.6,9286.05,9649.41,183230],["2016-10-18",9407.17,9689.79,9407.17,9609.04,111700],["2016-10-19",9609.04,9689.79,9487.92,9487.92,53990],["2016-10-20",9528.29,9568.66,9366.79,9568.66,158320],["2016-10-21",9568.66,9568.66,9245.67,9447.54,243780],["2016-10-24",9043.8,9366.79,9043.8,9084.18,105190],["2016-10-25",9003.43,9205.3,8922.68,9205.3,60510],["2016-10-26",9205.3,9205.3,9043.8,9205.3,21350],["2016-10-27",9205.3,9286.05,9104.36,9286.05,45210],["2016-10-28",9245.67,9326.42,9003.43,9326.42,31820],["2016-10-31",9326.42,9326.42,8963.05,8963.05,55850],["2016-11-01",9124.55,9164.92,8922.68,9043.8,159710],["2016-11-02",9124.55,9124.55,8963.05,9104.36,54810],["2016-11-03",9003.43,9084.18,8922.68,9063.99,18660],["2016-11-04",9043.8,9205.3,9043.8,9084.18,92540],["2016-11-07",9649.41,9649.41,9164.92,9185.11,36710],["2016-11-08",9528.29,9528.29,9286.05,9326.42,177240],["2016-11-09",9366.79,9366.79,9084.18,9326.42,97890],["2016-11-10",9326.42,9649.41,9205.3,9225.48,124730],["2016-11-11",9467.73,9467.73,9286.05,9366.79,101620],["2016-11-14",9366.79,9366.79,9084.18,9286.05,165790],["2016-11-15",9427.36,9427.36,9124.55,9124.55,108050],["2016-11-16",9366.79,9366.79,9164.92,9205.3,95510],["2016-11-17",9225.48,9225.48,9084.18,9124.55,148650],["2016-11-18",9245.67,9245.67,9124.55,9124.55,149250],["2016-11-21",9431.63,9431.63,8905.21,8905.21,71380],["2016-11-22",8795.54,8971.01,8773.61,8817.47,105370],["2016-11-23",8817.47,8861.34,8773.61,8773.61,116820],["2016-11-24",8773.61,8773.61,8620.07,8620.07,55190],["2016-11-25",8620.07,8751.67,8598.13,8620.07,40600],["2016-11-28",8620.07,8751.67,8554.27,8598.13,21930],["2016-11-29",8598.13,8598.13,8334.93,8334.93,123090],["2016-11-30",8554.27,8554.27,8378.79,8466.53,50390],["2016-12-01",8554.27,8729.74,8554.27,8598.13,93220],["2016-12-02",8751.67,8751.67,8554.27,8554.27,59520],["2016-12-05",8291.06,8554.27,8291.06,8510.4,82540],["2016-12-06",8488.46,8685.87,8488.46,8554.27,267690],["2016-12-07",8554.27,8598.13,8378.79,8598.13,21140],["2016-12-08",8642.0,8861.34,8466.53,8466.53,126130],["2016-12-09",8642.0,8642.0,8378.79,8378.79,60620],["2016-12-12",8378.79,8378.79,8334.93,8334.93,36320],["2016-12-13",8334.93,8466.53,8181.39,8334.93,44420],["2016-12-14",8291.06,8334.93,8159.45,8247.19,29620],["2016-12-15",8291.06,8291.06,8159.45,8247.19,16180],["2016-12-16",8247.19,8291.06,8115.58,8247.19,7800],["2016-12-19",8422.66,8510.4,8247.19,8466.53,75520],["2016-12-20",8510.4,8642.0,8466.53,8466.53,49750],["2016-12-21",8642.0,8642.0,8378.79,8510.4,164600],["2016-12-22",8598.13,8729.74,8510.4,8510.4,77560],["2016-12-23",8554.27,8554.27,8291.06,8466.53,42160],["2016-12-26",8554.27,8729.74,8466.53,8598.13,64220],["2016-12-27",8378.79,8510.4,8334.93,8378.79,108620],["2016-12-28",8510.4,8510.4,8334.93,8378.79,22580],["2016-12-29",8510.4,8510.4,8356.86,8378.79,27210],["2016-12-30",8466.53,8510.4,8378.79,8422.66,6480],["2017-01-03",8510.4,8510.4,8378.79,8422.66,47070],["2017-01-04",8466.53,8620.07,8466.53,8598.13,134870],["2017-01-05",8598.13,8663.94,8554.27,8620.07,21370],["2017-01-06",8642.0,8817.47,8642.0,8685.87,142720],["2017-01-09",9036.81,9036.81,8773.61,8905.21,75110],["2017-01-10",9036.81,9168.42,8949.08,9036.81,144950],["2017-01-11",9190.35,9519.36,9080.68,9475.49,257440],["2017-01-12",9343.89,9519.36,8949.08,9168.42,226970],["2017-01-13",9343.89,9343.89,8992.95,9256.15,85940],["2017-01-16",9343.89,9365.82,9036.81,9124.55,86670],["2017-01-17",9124.55,9168.42,9080.68,9124.55,72140],["2017-01-18",9124.55,9212.29,9036.81,9124.55,30520],["2017-01-19",9124.55,9146.48,9014.88,9014.88,36750],["2017-01-20",9080.68,9212.29,9014.88,9080.68,22670],["2017-01-23",9036.81,9212.29,9036.81,9168.42,10820],["2017-01-24",9300.02,9300.02,9036.81,9124.55,16440],["2017-01-25",9080.68,9234.22,9080.68,9168.42,85170],["2017-02-02",9212.29,9212.29,9036.81,9080.68,27790],["2017-02-03",9124.55,9168.42,8949.08,8992.95,167500],["2017-02-06",9036.81,9146.48,8971.01,9080.68,221450],["2017-02-07",9343.89,9650.97,9124.55,9650.97,323210],["2017-02-08",9650.97,9650.97,9475.49,9475.49,115500],["2017-02-09",9519.36,9870.31,9519.36,9826.44,275180],["2017-02-10",10265.12,10506.39,10265.12,10396.72,712540],["2017-02-13",10396.72,10484.46,10221.25,10440.59,334470],["2017-02-14",10440.59,10440.59,10308.99,10396.72,230390],["2017-02-15",10308.99,10440.59,10308.99,10308.99,183180],["2017-02-16",10440.59,10484.46,10308.99,10308.99,337750],["2017-02-17",10330.92,10396.72,10265.12,10330.92,177470],["2017-02-20",10352.85,10352.85,10221.25,10308.99,184460],["2017-02-21",10352.85,10418.66,10221.25,10308.99,167120],["2017-02-22",10308.99,10352.85,10243.18,10287.05,200750],["2017-02-23",10308.99,10308.99,10265.12,10265.12,220720],["2017-02-24",10243.18,10265.12,10089.65,10089.65,165910],["2017-02-27",9938.3,10442.78,9635.61,9786.96,203900],["2017-02-28",9786.96,10089.65,9786.96,10089.65,52830],["2017-03-01",9887.85,10291.44,9887.85,10039.2,43250],["2017-03-02",9938.3,10114.87,9938.3,10039.2,75650],["2017-03-03",10039.2,10039.2,9887.85,9887.85,37570],["2017-03-06",10039.2,10039.2,9887.85,9963.53,38870],["2017-03-07",9988.75,9988.75,9887.85,9988.75,44250],["2017-03-08",10039.2,10064.42,9938.3,10013.97,77000],["2017-03-09",10013.97,10064.42,9988.75,10013.97,52710],["2017-03-10",10013.97,10013.97,9938.3,9988.75,24390],["2017-03-13",9988.75,9988.75,9887.85,9887.85,28520],["2017-03-14",9837.4,9988.75,9837.4,9938.3,44680],["2017-03-15",9938.3,9988.75,9837.4,9837.4,51920],["2017-03-16",9837.4,9938.3,9837.4,9837.4,40640],["2017-03-17",9837.4,9938.3,9837.4,9837.4,63000],["2017-03-20",9837.4,9938.3,9736.51,9736.51,67450],["2017-03-21",9736.51,9786.96,9686.06,9736.51,128020],["2017-03-22",9837.4,9837.4,9736.51,9786.96,13760],["2017-03-23",9786.96,9786.96,9635.61,9711.28,78840],["2017-03-24",9711.28,9837.4,9711.28,9786.96,49560],["2017-03-27",9786.96,9786.96,9686.06,9686.06,32500],["2017-03-28",9686.06,9686.06,9534.72,9635.61,144380],["2017-03-29",9711.28,9711.28,9635.61,9686.06,54280],["2017-03-30",9736.51,9736.51,9635.61,9686.06,44950],["2017-03-31",9660.84,9711.28,9635.61,9660.84,25700],["2017-04-03",9686.06,9736.51,9534.72,9686.06,72340],["2017-04-04",9585.16,9686.06,9585.16,9686.06,16350],["2017-04-05",9686.06,9686.06,9585.16,9635.61,31230],["2017-04-07",9585.16,9660.84,9585.16,9585.16,106350],["2017-04-10",9585.16,9635.61,9534.72,9534.72,18110],["2017-04-11",9635.61,9635.61,9484.27,9585.16,170790],["2017-04-12",9585.16,9635.61,9484.27,9559.94,23770],["2017-04-13",9585.16,9585.16,9484.27,9534.72,16330],["2017-04-14",9534.72,9585.16,9332.92,9534.72,43130],["2017-04-17",9332.92,9585.16,9332.92,9459.04,147030],["2017-04-18",9459.04,9484.27,9332.92,9383.37,59680],["2017-04-19",9383.37,9585.16,9307.7,9484.27,48490],["2017-04-20",9484.27,9484.27,9433.82,9459.04,18440],["2017-04-21",9484.27,9484.27,9332.92,9433.82,64040],["2017-04-24",9080.68,9484.27,9080.68,9459.04,11240],["2017-04-25",9383.37,9484.27,9383.37,9383.37,4230],["2017-04-26",9383.37,9433.82,9332.92,9383.37,15360],["2017-04-27",9358.15,9433.82,9332.92,9383.37,9610],["2017-04-28",9383.37,9484.27,9383.37,9433.82,37510],["2017-05-03",9332.92,9433.82,9332.92,9433.82,9660],["2017-05-04",9433.82,9484.27,9383.37,9484.27,55090],["2017-05-05",9585.16,9736.51,9585.16,9736.51,84640],["2017-05-08",10089.65,10089.65,9837.4,9913.08,69810],["2017-05-09",10039.2,10039.2,9786.96,9786.96,28240],["2017-05-10",9686.06,9938.3,9686.06,9938.3,99970],["2017-05-11",9988.75,9988.75,9736.51,9887.85,36660],["2017-05-12",9887.85,9938.3,9761.73,9887.85,34050],["2017-05-15",9887.85,9887.85,9686.06,9686.06,12930],["2017-05-16",9736.51,9786.96,9660.84,9786.96,37180],["2017-05-17",9812.18,9812.18,9686.06,9812.18,32570],["2017-05-18",9812.18,9988.75,9635.61,9887.85,54430],["2017-05-19",9963.53,9963.53,9761.73,9887.85,34670],["2017-05-22",9786.96,9988.75,9786.96,9887.85,125340],["2017-05-23",9988.75,9988.75,9635.61,9635.61,15810],["2017-05-24",9660.84,9786.96,9585.16,9635.61,148270],["2017-05-25",9736.51,9736.51,9534.72,9635.61,91290],["2017-05-26",9484.27,9686.06,9484.27,9635.61,22990],["2017-05-29",9585.16,9686.06,9585.16,9660.84,110490],["2017-05-30",9761.73,10089.65,9585.16,9585.16,61850],["2017-05-31",9635.61,9686.06,9585.16,9585.16,79990],["2017-06-01",9786.96,9786.96,9559.94,9635.61,116870],["2017-06-02",9786.96,9786.96,9585.16,9585.16,67600],["2017-06-05",9786.96,9786.96,9509.49,9635.61,97780],["2017-06-06",9635.61,9635.61,9433.82,9585.16,129490],["2017-06-07",9509.49,9585.16,9433.82,9433.82,191080],["2017-06-08",9381.65,10088.1,9381.65,9805.52,55160],["2017-06-09",9946.81,9946.81,9777.26,9890.29,21490],["2017-06-12",9890.29,9890.29,9720.75,9805.52,2940],["2017-06-13",9805.52,9862.04,9664.23,9777.26,27410],["2017-06-14",9720.75,9777.26,9607.71,9777.26,31800],["2017-06-15",9777.26,9777.26,9607.71,9635.97,27650],["2017-06-16",9635.97,9664.23,9607.71,9664.23,14310],["2017-06-19",9607.71,9777.26,9551.2,9664.23,73000],["2017-06-20",9664.23,9664.23,9494.68,9635.97,24000],["2017-06-21",9607.71,9607.71,9438.17,9551.2,87360],["2017-06-22",9494.68,9551.2,9409.91,9551.2,38760],["2017-06-23",9551.2,9607.71,9409.91,9494.68,22990],["2017-06-26",9494.68,9494.68,9353.39,9438.17,147480],["2017-06-27",9551.2,9551.2,9438.17,9438.17,81850],["2017-06-28",9551.2,9551.2,9438.17,9438.17,11010],["2017-06-29",9551.2,9551.2,9409.91,9438.17,49020],["2017-06-30",9409.91,9551.2,9409.91,9466.42,58000],["2017-07-03",9494.68,9551.2,9381.65,9381.65,29880],["2017-07-04",9381.65,9409.91,9353.39,9353.39,42540],["2017-07-05",9551.2,9579.46,9268.62,9522.94,176490],["2017-07-06",9522.94,9551.2,9381.65,9494.68,36780],["2017-07-07",9494.68,9551.2,9438.17,9438.17,91670],["2017-07-10",9438.17,9438.17,9268.62,9381.65,25320],["2017-07-11",9325.13,9381.65,9268.62,9381.65,46120],["2017-07-12",9381.65,9494.68,9381.65,9438.17,84790],["2017-07-13",9466.42,9466.42,9353.39,9438.17,35440],["2017-07-14",9438.17,9466.42,9438.17,9438.17,63260],["2017-07-17",9381.65,9438.17,9325.13,9381.65,70560],["2017-07-18",9325.13,9381.65,9268.62,9381.65,12760],["2017-07-19",9381.65,9381.65,9268.62,9353.39,19080],["2017-07-20",9268.62,9353.39,9268.62,9353.39,14510],["2017-07-21",9353.39,9607.71,9268.62,9522.94,68810],["2017-07-24",10144.62,10144.62,9551.2,9579.46,72560],["2017-07-25",9607.71,9862.04,9579.46,9720.75,58760],["2017-07-26",9720.75,9720.75,9494.68,9664.23,145290],["2017-07-27",9579.46,9664.23,9551.2,9551.2,61700],["2017-07-28",9438.17,9664.23,9438.17,9664.23,115550],["2017-07-31",9664.23,9720.75,9607.71,9607.71,55180],["2017-08-01",9720.75,10059.84,9664.23,9918.55,129950],["2017-08-02",9918.55,10455.45,9918.55,10455.45,328690],["2017-08-03",10455.45,10681.52,10342.42,10342.42,69380],["2017-08-04",10229.39,10625.0,10059.84,10229.39,133430],["2017-08-07",10398.94,10398.94,10172.87,10342.42,50950],["2017-08-08",10342.42,10370.68,10257.65,10257.65,112440],["2017-08-09",10455.45,10738.03,10285.91,10455.45,197690],["2017-08-10",10568.49,10568.49,10398.94,10398.94,53970],["2017-08-11",10568.49,10568.49,10342.42,10398.94,74780],["2017-08-14",10398.94,10398.94,10172.87,10398.94,188170],["2017-08-15",10285.91,10398.94,10229.39,10370.68,116660],["2017-08-16",10229.39,10455.45,10229.39,10455.45,135760],["2017-08-17",10398.94,10511.97,10314.16,10511.97,29990],["2017-08-18",10398.94,10540.23,10370.68,10540.23,71560],["2017-08-21",10681.52,10681.52,10455.45,10625.0,36640],["2017-08-22",10625.0,10625.0,10398.94,10398.94,49580],["2017-08-23",10568.49,10568.49,10003.33,10455.45,387790],["2017-08-24",10398.94,10625.0,10003.33,10342.42,119860],["2017-08-25",10342.42,10342.42,10116.36,10342.42,37860],["2017-08-28",10229.39,10342.42,10116.36,10172.87,33990],["2017-08-29",10229.39,10229.39,10116.36,10229.39,50020],["2017-08-30",10314.16,10314.16,10229.39,10285.91,69300],["2017-08-31",10314.16,10314.16,10285.91,10314.16,4010],["2017-09-01",10314.16,10342.42,10314.16,10342.42,10870],["2017-09-05",10342.42,10427.2,10285.91,10398.94,44940],["2017-09-06",10285.91,10568.49,10285.91,10568.49,309720],["2017-09-07",10625.0,10907.58,10427.2,10822.81,155790],["2017-09-08",10851.07,10851.07,10681.52,10822.81,34000],["2017-09-11",10851.07,10851.07,10455.45,10738.03,101520],["2017-09-12",10625.0,10822.81,10568.49,10822.81,73940],["2017-09-13",10851.07,10907.58,10738.03,10851.07,146220],["2017-09-14",10851.07,10964.1,10625.0,10625.0,79900],["2017-09-15",10907.58,10907.58,10794.55,10851.07,11600],["2017-09-18",11020.61,11020.61,10681.52,11020.61,54240],["2017-09-19",11020.61,11077.13,10907.58,11020.61,29310],["2017-09-20",10794.55,11077.13,10794.55,10992.36,35680],["2017-09-21",10992.36,11020.61,10907.58,10907.58,34000],["2017-09-22",10851.07,11133.65,10794.55,11077.13,92580],["2017-09-25",11190.16,11190.16,10907.58,10964.1,39000],["2017-09-26",11077.13,11077.13,10907.58,10964.1,36740],["2017-09-27",11077.13,11077.13,10907.58,10964.1,36310],["2017-09-28",10964.1,10964.1,10879.32,10907.58,28360],["2017-09-29",10907.58,10907.58,10738.03,10738.03,56260],["2017-10-02",10964.1,10964.1,10766.29,10851.07,18790],["2017-10-03",10851.07,10851.07,10738.03,10851.07,18600],["2017-10-04",10822.81,10907.58,10794.55,10851.07,54930],["2017-10-05",10738.03,11133.65,10738.03,10907.58,104540],["2017-10-06",11190.16,11670.55,11190.16,11472.74,654390],["2017-10-09",11529.26,11811.84,11303.19,11557.52,116940],["2017-10-10",11416.23,11557.52,11246.68,11359.71,181580],["2017-10-11",11416.23,11444.48,11303.19,11303.19,242040],["2017-10-12",11303.19,11755.32,11303.19,11698.81,279640],["2017-10-13",11698.81,11755.32,11585.77,11642.29,178480],["2017-10-16",11811.84,11868.35,11529.26,11529.26,104870],["2017-10-17",11444.48,11585.77,11303.19,11303.19,89110],["2017-10-18",11359.71,11585.77,11303.19,11416.23,204000],["2017-10-19",11359.71,11472.74,11331.45,11416.23,90100],["2017-10-20",11416.23,11529.26,11274.94,11303.19,63580],["2017-10-23",11303.19,11529.26,11133.65,11133.65,139130],["2017-10-24",11133.65,11303.19,11133.65,11274.94,80720],["2017-10-25",11501.0,11501.0,11161.9,11303.19,136310],["2017-10-26",11501.0,11501.0,11133.65,11303.19,61520],["2017-10-27",11246.68,11246.68,11190.16,11246.68,33820],["2017-10-30",11133.65,11585.77,11133.65,11416.23,150780],["2017-10-31",11303.19,11359.71,11274.94,11303.19,31300],["2017-11-01",11755.32,12094.42,11303.19,12094.42,778570],["2017-11-02",12433.51,12913.9,12094.42,12687.83,1150590],["2017-11-03",12687.83,12998.67,12490.03,12716.09,86660],["2017-11-06",12546.54,12716.09,12433.51,12574.8,146730],["2017-11-07",12377.0,12433.51,11896.61,11981.39,686520],["2017-11-08",11953.13,12518.29,11953.13,12094.42,286210],["2017-11-09",12122.67,12518.29,12094.42,12433.51,321900],["2017-11-10",12433.51,12546.54,12207.45,12433.51,336430],["2017-11-13",12207.45,12405.25,12094.42,12292.22,15735700],["2017-11-14",12292.22,12716.09,12150.93,12433.51,560000],["2017-11-15",12490.03,12490.03,12263.96,12405.25,5762010],["2017-11-16",12433.51,12716.09,12348.74,12348.74,418850],["2017-11-17",12490.03,13055.19,12377.0,12744.35,1326520],["2017-11-20",12885.64,13055.19,12800.87,12998.67,326990],["2017-11-21",12998.67,12998.67,12433.51,12716.09,386680],["2017-11-22",12716.09,12885.64,12348.74,12885.64,2614863],["2017-11-23",12885.64,12885.64,12433.51,12603.06,350320],["2017-11-24",12546.54,12603.06,12377.0,12490.03,434960],["2017-11-27",12603.06,12772.61,12433.51,12687.83,320390],["2017-11-28",12744.35,12772.61,12603.06,12687.83,234810],["2017-11-29",12716.09,12744.35,12546.54,12631.32,343500],["2017-11-30",12716.09,13168.22,12659.58,13055.19,929880],["2017-12-01",13055.19,13252.99,12913.9,13196.48,697380],["2017-12-04",13281.25,14015.96,13281.25,13874.67,483760],["2017-12-05",13902.93,13931.19,13111.7,13337.77,3017560],["2017-12-06",13337.77,13450.8,12998.67,13168.22,305050],["2017-12-07",13168.22,13846.41,13168.22,13563.83,353710],["2017-12-08",13789.9,13789.9,13394.28,13563.83,310930],["2017-12-11",13337.77,13450.8,12829.12,13055.19,173450],["2017-12-12",12998.67,13139.96,12433.51,12885.64,368170],["2017-12-13",13055.19,13224.74,12659.58,12942.16,142140],["2017-12-14",12942.16,13111.7,12716.09,13055.19,304340],["2017-12-15",13055.19,13252.99,12829.12,12829.12,310270],["2017-12-18",12942.16,12942.16,12716.09,12829.12,172720],["2017-12-19",12829.12,12942.16,12744.35,12829.12,149240],["2017-12-20",12772.61,12970.41,12716.09,12800.87,178230],["2017-12-21",12829.12,13111.7,12772.61,12857.38,205830],["2017-12-22",12885.64,13055.19,12885.64,12942.16,209660],["2017-12-25",12885.64,12998.67,12857.38,12885.64,100300],["2017-12-26",12885.64,12970.41,12800.87,12800.87,109820],["2017-12-27",12942.16,12942.16,12603.06,12800.87,141770],["2017-12-28",12885.64,12913.9,12716.09,12800.87,108260],["2017-12-29",12913.9,12913.9,12716.09,12885.64,179460],["2018-01-02",12885.64,13281.25,12885.64,13252.99,310190],["2018-01-03",13422.54,13422.54,13224.74,13224.74,185400],["2018-01-04",13337.77,13507.32,13224.74,13281.25,337880],["2018-01-05",13507.32,13563.83,13281.25,13450.8,673920],["2018-01-08",13535.57,14100.73,13479.06,13874.67,699150],["2018-01-09",14128.99,14242.02,13902.93,14100.73,502280],["2018-01-10",14128.99,14185.51,13733.38,13931.19,604180],["2018-01-11",14891.96,14891.96,14637.64,14891.96,1578250],["2018-01-12",15202.8,15202.8,14496.35,14496.35,623880],["2018-01-15",14637.64,14863.7,14524.6,14694.15,341560],["2018-01-16",14694.15,14920.22,14581.12,14863.7,410250],["2018-01-17",15033.25,15033.25,14750.67,14750.67,356160],["2018-01-18",14750.67,14750.67,14355.06,14637.64,413710],["2018-01-19",14694.15,14863.7,14524.6,14694.15,159860],["2018-01-22",14750.67,14920.22,14637.64,14637.64,214610],["2018-01-25",14411.57,14694.15,14242.02,14355.06,753530],["2018-01-26",14581.12,14581.12,14298.54,14552.86,206650],["2018-01-29",14637.64,14694.15,14468.09,14496.35,153810],["2018-01-30",14468.09,14637.64,14411.57,14637.64,222600],["2018-01-31",14694.15,14920.22,14581.12,14807.18,473500],["2018-02-01",14750.67,15202.8,14750.67,15033.25,474350],["2018-02-02",15146.28,15513.63,15089.76,15513.63,621130],["2018-02-05",15485.37,15485.37,14468.09,14468.09,408330],["2018-02-06",13592.09,14072.48,13479.06,13479.06,748170],["2018-02-07",13959.44,14411.57,13959.44,14213.77,407850],["2018-02-08",14185.51,14298.54,13846.41,14185.51,149670],["2018-02-09",13309.51,14807.18,13309.51,14468.09,228310],["2018-02-12",14468.09,14976.73,14468.09,14694.15,100050],["2018-02-13",14778.93,14863.7,14694.15,14694.15,137540],["2018-02-21",14694.15,14863.7,14694.15,14750.67,209730],["2018-02-22",14750.67,15541.89,14637.64,15174.54,335940],["2018-02-23",15513.63,15598.41,15315.83,15428.86,253160],["2018-02-26",15485.37,15654.92,15202.8,15344.09,453810],["2018-02-27",15372.34,15541.89,15259.31,15485.37,257410],["2018-02-28",15485.37,16107.05,15315.83,15767.95,424730],["2018-03-01",16050.53,16615.69,15796.21,16615.69,653610],["2018-03-02",16389.63,17774.27,16304.86,17774.27,1337350],["2018-03-05",17859.05,18085.11,17350.4,17350.4,549230],["2018-03-06",17350.4,17519.95,16898.27,17519.95,472710],["2018-03-07",17519.95,17802.53,16728.73,16841.76,534930],["2018-03-08",16672.21,17519.95,16672.21,17011.31,193780],["2018-03-09",17435.18,17576.47,17124.34,17124.34,266130],["2018-03-12",17237.37,17406.92,16898.27,16898.27,288480],["2018-03-13",17237.37,18056.85,17011.31,18056.85,696270],["2018-03-14",18085.11,18367.69,17689.5,17802.53,313920],["2018-03-15",17802.53,18367.69,17802.53,18367.69,770970],["2018-03-16",18367.69,18424.21,17972.08,18254.66,339840],["2018-03-19",18085.11,18254.66,17576.47,17802.53,635160],["2018-03-20",17519.95,17746.01,17265.63,17265.63,569430],["2018-03-21",17265.63,17576.47,16954.79,17406.92,451590],["2018-03-22",17406.92,17406.92,16389.63,16389.63,616140],["2018-03-23",15937.5,17406.92,15428.86,17237.37,673080],["2018-03-26",17180.85,17293.89,16785.24,17067.82,274740],["2018-03-27",17067.82,17293.89,16954.79,17124.34,346750],["2018-03-28",16954.79,17180.85,16672.21,16898.27,291530],["2018-03-29",17011.31,17576.47,16954.79,17124.34,503550],["2018-03-30",17293.89,17406.92,17180.85,17350.4,416810],["2018-04-02",17463.43,17632.98,17463.43,17632.98,437270],["2018-04-03",17632.98,17632.98,17350.4,17519.95,371390],["2018-04-04",17519.95,18085.11,17463.43,17802.53,413360],["2018-04-05",17632.98,17802.53,17350.4,17406.92,366910],["2018-04-06",17406.92,18028.59,17406.92,17746.01,364330],["2018-04-09",18085.11,18141.63,17519.95,17519.95,311520],["2018-04-10",17746.01,17746.01,17209.11,17237.37,493810],["2018-04-11",17237.37,17350.4,16728.73,16898.27,383450],["2018-04-12",16841.76,17293.89,16615.69,17293.89,96440],["2018-04-13",17293.89,17350.4,16813.5,17039.56,101600],["2018-04-16",17039.56,17124.34,16728.73,16728.73,138910],["2018-04-17",16898.27,16898.27,16672.21,16841.76,159390],["2018-04-18",16841.76,16954.79,16530.92,16785.24,228860],["2018-04-19",16785.24,16841.76,16333.11,16333.11,223670],["2018-04-20",16333.11,16643.95,16220.08,16643.95,77520],["2018-04-23",17011.31,17011.31,15711.44,15711.44,139800],["2018-04-24",15711.44,15711.44,15344.09,15344.09,272020],["2018-04-26",16151.67,16151.67,14297.22,14327.13,260430],["2018-04-27",14297.22,14327.13,13758.83,14177.58,211490],["2018-05-02",13878.47,14177.58,13399.9,13399.9,133400],["2018-05-03",13190.53,13579.37,12472.68,13579.37,518630],["2018-05-04",13699.01,13878.47,13310.17,13579.37,98990],["2018-05-07",13699.01,14057.93,13459.72,14028.02,128600],["2018-05-08",14028.02,14775.79,13758.83,14656.14,323970],["2018-05-09",14656.14,14775.79,14237.4,14297.22,202640],["2018-05-10",14506.59,14506.59,13459.72,13938.29,124520],["2018-05-11",13579.37,13998.11,13579.37,13758.83,140080],["2018-05-14",13998.11,13998.11,13699.01,13878.47,40610],["2018-05-15",13878.47,14117.75,13758.83,13758.83,85690],["2018-05-16",13938.29,13938.29,13549.46,13549.46,142120],["2018-05-17",13549.46,13758.83,13549.46,13669.1,83220],["2018-05-18",13878.47,13878.47,13459.72,13669.1,68950],["2018-05-21",13758.83,13758.83,13459.72,13459.72,66900],["2018-05-22",13459.72,13459.72,12532.5,12741.87,643833],["2018-05-23",12562.41,12861.51,12083.84,12861.51,271520],["2018-05-24",12861.51,12861.51,12263.3,12263.3,77230],["2018-05-25",12053.93,12622.23,12053.93,12233.39,209860],["2018-05-28",12233.39,12233.39,11395.9,11425.81,273070],["2018-05-29",11395.9,12203.48,11395.9,12203.48,270000],["2018-05-30",12442.77,12442.77,12083.84,12143.66,126170],["2018-05-31",11844.56,12382.95,11844.56,12382.95,126710],["2018-06-01",12472.68,12472.68,12083.84,12323.12,166020],["2018-06-04",12442.77,13130.71,12203.48,13130.71,134200],["2018-06-05",13160.62,13938.29,12981.16,13639.19,91990],["2018-06-06",13579.37,13758.83,13369.99,13609.28,91390],["2018-06-07",13609.28,13998.11,13579.37,13818.65,211250],["2018-06-08",14057.93,14057.93,13519.54,13519.54,94980],["2018-06-11",13459.72,13848.56,13459.72,13758.83,142540],["2018-06-12",13758.83,13758.83,13100.8,13519.54,181950],["2018-06-13",13519.54,13699.01,13399.9,13579.37,32540],["2018-06-14",13579.37,13639.19,13340.08,13459.72,15040],["2018-06-15",13579.37,13579.37,13459.72,13579.37,34160],["2018-06-18",13579.37,13579.37,13130.71,13130.71,29580],["2018-06-19",13280.26,13280.26,12233.39,12562.41,139570],["2018-06-20",12263.3,13100.8,12263.3,12831.6,88440],["2018-06-21",12861.51,12861.51,12562.41,12562.41,126830],["2018-06-22",12442.77,12861.51,12442.77,12622.23,68990],["2018-06-25",12741.87,12861.51,12622.23,12801.69,22680],["2018-06-26",12861.51,12921.33,12622.23,12682.05,19970],["2018-06-27",12801.69,12801.69,12562.41,12562.41,37580],["2018-06-28",12562.41,12801.69,12203.48,12203.48,68080],["2018-06-29",12203.48,12323.12,11844.56,12083.84,108450],["2018-07-02",12083.84,12083.84,11665.09,12024.02,144830],["2018-07-03",11964.2,12024.02,11665.09,11724.91,136660],["2018-07-04",11724.91,11964.2,11665.09,11934.29,84880],["2018-07-05",12143.66,12143.66,11515.54,11515.54,111870],["2018-07-06",11515.54,11934.29,11515.54,11874.47,57130],["2018-07-09",12024.02,12382.95,11874.47,12024.02,101400],["2018-07-10",12143.66,12263.3,11964.2,12024.02,41040],["2018-07-11",12113.75,12113.75,11665.09,11784.74,46130],["2018-07-12",11784.74,12024.02,11724.91,11754.83,103880],["2018-07-13",12024.02,12024.02,11754.83,11814.65,59600],["2018-07-16",11904.38,11964.2,11814.65,11964.2,33880],["2018-07-17",12024.02,12024.02,11904.38,11964.2,49790],["2018-07-18",12143.66,12502.59,11964.2,12442.77,98350],["2018-07-19",12502.59,12801.69,12502.59,12682.05,91610],["2018-07-20",12682.05,12981.16,12502.59,12981.16,139570],["2018-07-23",12921.33,12981.16,12502.59,12682.05,105050],["2018-07-24",12562.41,12682.05,12323.12,12442.77,148600],["2018-07-25",12502.59,12502.59,12263.3,12323.12,63470],["2018-07-26",12502.59,12502.59,12083.84,12233.39,72710],["2018-07-27",12233.39,12382.95,11994.11,12263.3,122410],["2018-07-30",12263.3,12771.78,12263.3,12562.41,173570],["2018-07-31",12771.78,12801.69,12532.5,12562.41,100330],["2018-08-01",12562.41,12592.32,12323.12,12502.59,122820],["2018-08-02",12442.77,12442.77,12143.66,12263.3,137980],["2018-08-03",12382.95,12502.59,12203.48,12442.77,69610],["2018-08-06",12801.69,13310.17,12741.87,13310.17,461330],["2018-08-07",13639.19,13699.01,13040.98,13040.98,213550],["2018-08-08",13040.98,13340.08,12981.16,13250.35,119840],["2018-08-09",13369.99,13519.54,13130.71,13160.62,170750],["2018-08-10",13250.35,13250.35,12891.42,12981.16,142760],["2018-08-13",12981.16,13160.62,12622.23,12921.33,171300],["2018-08-14",12711.96,13220.44,12711.96,13160.62,167950],["2018-08-15",13160.62,13250.35,12981.16,13100.8,216400],["2018-08-16",13100.8,13310.17,12921.33,13310.17,100460],["2018-08-17",13160.62,14028.02,13160.62,13579.37,385640],["2018-08-20",13758.83,14177.58,13639.19,14147.67,458570],["2018-08-21",14207.49,14357.04,14117.75,14147.67,243030],["2018-08-22",13998.11,14177.58,13938.29,13938.29,171160],["2018-08-23",13968.2,14237.4,13908.38,14117.75,133360],["2018-08-24",14087.84,14327.13,13938.29,13938.29,217620],["2018-08-27",13938.29,14237.4,13878.47,14057.93,187310],["2018-08-28",14147.67,14147.67,13998.11,14087.84,128120],["2018-08-29",14117.75,14117.75,13968.2,14057.93,178850],["2018-08-30",14117.75,14476.68,14057.93,14476.68,230780],["2018-08-31",14476.68,14865.52,14476.68,14775.79,296630],["2018-09-04",14775.79,14775.79,14267.31,14715.96,211330],["2018-09-05",14865.52,14895.43,14656.14,14775.79,274120],["2018-09-06",14835.61,15015.07,14835.61,14985.16,247380],["2018-09-07",15134.71,15254.35,14895.43,14985.16,222450],["2018-09-10",15015.07,15044.98,14895.43,14985.16,63310],["2018-09-11",15015.07,15433.82,14985.16,15433.82,299970],["2018-09-12",15673.1,15822.65,15433.82,15553.46,223130],["2018-09-13",15703.01,15972.21,15553.46,15762.83,153270],["2018-09-14",15852.56,15942.3,15613.28,15613.28,160330],["2018-09-17",15613.28,16241.4,15613.28,16091.85,183060],["2018-09-18",15972.21,16420.86,15852.56,16121.76,165060],["2018-09-19",16091.85,16091.85,15673.1,15732.92,174570],["2018-09-20",15732.92,15912.38,15613.28,15792.74,152380],["2018-09-21",16032.03,16032.03,15613.28,15792.74,190460],["2018-09-24",15852.56,16061.94,15732.92,16061.94,138460],["2018-09-25",16211.49,16211.49,15852.56,16032.03,346360],["2018-09-26",16032.03,16061.94,15762.83,15882.47,177410],["2018-09-27",15852.56,16151.67,15852.56,15912.38,84870],["2018-09-28",15912.38,16450.77,15912.38,16331.13,255240],["2018-10-01",16420.86,16570.42,16091.85,16211.49,233960],["2018-10-02",16241.4,16989.16,16241.4,16929.34,13819050],["2018-10-03",17228.45,17348.09,16570.42,16869.52,293000],["2018-10-04",16869.52,17228.45,16749.88,16929.34,199250],["2018-10-05",16929.34,17019.07,16510.59,16510.59,414400],["2018-10-08",16331.13,16719.97,16271.31,16600.33,177110],["2018-10-09",16600.33,17048.98,16600.33,16630.24,206550],["2018-10-10",16630.24,16869.52,16630.24,16660.15,213200],["2018-10-11",16151.67,16151.67,15523.55,16091.85,835570],["2018-10-12",15553.46,16331.13,15254.35,16271.31,262750],["2018-10-15",16271.31,16301.22,15613.28,16032.03,96000],["2018-10-16",16091.85,16390.95,16032.03,16151.67,193400],["2018-10-17",16331.13,16749.88,16331.13,16660.15,282700],["2018-10-18",16660.15,16809.7,16450.77,16510.59,193220],["2018-10-19",16151.67,16690.06,15912.38,16600.33,187200],["2018-10-22",16600.33,16929.34,16600.33,16660.15,269910],["2018-10-23",16660.15,16749.88,16151.67,16450.77,144500],["2018-10-24",16271.31,16690.06,15732.92,15882.47,78420],["2018-10-25",15074.89,16061.94,14955.25,15852.56,188610],["2018-10-26",16121.76,16450.77,15673.1,16420.86,156380],["2018-10-29",16211.49,16331.13,15942.3,16061.94,90910],["2018-10-30",15852.56,16510.59,15852.56,16181.58,140470],["2018-10-31",16211.49,16510.59,16211.49,16510.59,104570],["2018-11-01",16540.5,16749.88,16450.77,16570.42,122270],["2018-11-02",16809.7,16869.52,16570.42,16749.88,129310],["2018-11-05",16719.97,16809.7,16450.77,16749.88,89740],["2018-11-06",16749.88,16869.52,16630.24,16749.88,88890],["2018-11-07",16630.24,16959.25,16480.68,16839.61,198710],["2018-11-08",16929.34,18006.12,16929.34,17946.3,993710],["2018-11-09",17886.48,18514.6,17826.66,17826.66,307080],["2018-11-12",17886.48,18544.51,17288.27,18424.87,254740],["2018-11-13",17826.66,19082.9,17766.84,18813.7,597710],["2018-11-14",18843.61,19082.9,17946.3,18006.12,309000],["2018-11-15",17946.3,18484.69,17527.55,17946.3,370090],["2018-11-16",17946.3,18185.58,17946.3,17946.3,154280],["2018-11-19",17946.3,18305.22,17946.3,18245.4,120090],["2018-11-20",18125.76,18185.58,17946.3,17946.3,180840],["2018-11-21",17946.3,18783.79,17886.48,18694.06,493660],["2018-11-22",18694.06,18903.43,18514.6,18664.15,146330],["2018-11-23",18664.15,18664.15,18365.05,18365.05,132860],["2018-11-26",18365.05,18365.05,17946.3,17946.3,255600],["2018-11-27",17946.3,18245.4,16749.88,17587.37,447460],["2018-11-28",17587.37,17587.37,17228.45,17348.09,301670],["2018-11-29",17348.09,17707.01,17348.09,17497.64,112330],["2018-11-30",17228.45,17497.64,17228.45,17348.09,166530],["2018-12-03",17348.09,17707.01,17228.45,17557.46,195240],["2018-12-04",17916.39,18065.94,17766.84,17976.21,107570],["2018-12-05",17587.37,17856.57,17587.37,17677.1,71010],["2018-12-06",17707.01,17766.84,17587.37,17766.84,98750],["2018-12-07",17946.3,17946.3,17647.19,17766.84,69290],["2018-12-10",17766.84,18125.76,17766.84,18095.85,173080],["2018-12-11",18365.05,18394.96,17946.3,17946.3,41700],["2018-12-12",17826.66,18065.94,17826.66,18065.94,46180],["2018-12-13",17946.3,18125.76,17886.48,17946.3,108700],["2018-12-14",17856.57,17946.3,17826.66,17886.48,78890],["2018-12-17",17886.48,17886.48,17228.45,17527.55,90430],["2018-12-18",17138.71,17467.73,17108.8,17407.91,171180],["2018-12-19",17407.91,17407.91,17168.63,17258.36,80560],["2018-12-20",17258.36,17407.91,17228.45,17407.91,70900],["2018-12-21",17407.91,17647.19,17228.45,17647.19,62590],["2018-12-24",17647.19,17647.19,17437.82,17437.82,49690],["2018-12-25",17108.8,17437.82,17108.8,17437.82,124000],["2018-12-26",17467.73,17497.64,17168.63,17348.09,68350],["2018-12-27",17527.55,17707.01,17228.45,17348.09,41660],["2018-12-28",17407.91,17467.73,17288.27,17378.0,19420],["2019-01-02",17647.19,17647.19,17288.27,17348.09,48590],["2019-01-03",17407.91,17587.37,17168.63,17348.09,114620],["2019-01-04",17318.18,17407.91,17168.63,17407.91,37530],["2019-01-07",17587.37,17647.19,17348.09,17497.64,23270],["2019-01-08",17348.09,17437.82,17288.27,17348.09,7350],["2019-01-09",17318.18,17407.91,17288.27,17288.27,52010],["2019-01-10",17288.27,17348.09,17258.36,17288.27,36680],["2019-01-11",17288.27,18394.96,17288.27,18365.05,390140],["2019-01-14",18484.69,18843.61,17976.21,17976.21,129080],["2019-01-15",18006.12,18783.79,18006.12,18694.06,127480],["2019-01-16",18843.61,19441.82,18723.97,19382.0,492770],["2019-01-17",19382.0,19382.0,18903.43,18903.43,222660],["2019-01-18",18933.34,19322.18,18813.7,19322.18,179820],["2019-01-21",19322.18,19740.93,19322.18,19681.11,177350],["2019-01-22",19800.75,19800.75,19023.08,19023.08,152020],["2019-01-23",19023.08,19202.54,18783.79,18963.26,111400],["2019-01-24",19142.72,19142.72,18544.51,18544.51,200910],["2019-01-25",18424.87,18963.26,18185.58,18664.15,113960],["2019-01-28",18664.15,18903.43,18335.13,18365.05,100030],["2019-01-29",18365.05,18365.05,18125.76,18185.58,107700],["2019-01-30",18185.58,18484.69,18155.67,18365.05,46560],["2019-01-31",18365.05,18664.15,18365.05,18544.51,101660],["2019-02-01",18604.33,18783.79,18365.05,18394.96,73070],["2019-02-11",18394.96,19142.72,18394.96,19023.08,111180],["2019-02-12",19023.08,19142.72,18723.97,18783.79,111570],["2019-02-13",18783.79,18963.26,18634.24,18903.43,183550],["2019-02-14",19142.72,19202.54,18843.61,18903.43,187080],["2019-02-15",19052.99,19052.99,18335.13,18335.13,209040],["2019-02-18",18424.87,18664.15,18185.58,18604.33,161920],["2019-02-19",18544.51,18544.51,18036.03,18155.67,262340],["2019-02-20",18185.58,18484.69,18125.76,18185.58,68230],["2019-02-21",18185.58,18424.87,18155.67,18335.13,75390],["2019-02-22",18065.94,18424.87,17407.91,17647.19,198530],["2019-02-25",17856.57,17856.57,17407.91,17467.73,161680],["2019-02-26",17467.73,17886.48,17288.27,17886.48,97570],["2019-02-27",17886.48,17946.3,17647.19,17707.01,36740],["2019-02-28",17707.01,17766.84,17437.82,17437.82,89930],["2019-03-01",17527.55,17766.84,17467.73,17587.37,77450],["2019-03-04",17587.37,17766.84,17467.73,17527.55,104530],["2019-03-05",17527.55,17557.46,17198.54,17198.54,333300],["2019-03-06",17348.09,17378.0,17168.63,17228.45,71930],["2019-03-07",17228.45,17587.37,17228.45,17258.36,202380],["2019-03-08",17437.82,17587.37,17258.36,17378.0,90570],["2019-03-11",17407.91,17587.37,17407.91,17527.55,45060],["2019-03-12",17527.55,17527.55,17378.0,17437.82,70500],["2019-03-13",17437.82,17587.37,17378.0,17407.91,110060],["2019-03-14",17407.91,17407.91,17288.27,17318.18,86950],["2019-03-15",17348.09,17407.91,16989.16,17288.27,122660],["2019-03-18",17258.36,17258.36,17048.98,17108.8,89290],["2019-03-19",17108.8,17288.27,17108.8,17198.54,62580],["2019-03-20",17198.54,17348.09,16929.34,17108.8,88970],["2019-03-21",17108.8,17228.45,16869.52,16869.52,53870],["2019-03-22",16809.7,16809.7,16151.67,16510.59,156580],["2019-03-25",16510.59,16510.59,16032.03,16151.67,108440],["2019-03-26",16211.49,16450.77,16032.03,16151.67,66320],["2019-03-27",16151.67,16749.88,16151.67,16420.86,60960],["2019-03-28",16630.24,16719.97,16390.95,16719.97,12490],["2019-03-29",16719.97,16929.34,16510.59,16600.33,40800],["2019-04-01",16600.33,16749.88,16510.59,16690.06,38390],["2019-04-02",16690.06,16749.88,16630.24,16630.24,22930],["2019-04-03",16630.24,16749.88,16450.77,16630.24,15080],["2019-04-04",16749.88,17407.91,16630.24,17348.09,186450],["2019-04-05",17348.09,17348.09,17168.63,17288.27,35670],["2019-04-08",17348.09,17348.09,16929.34,17048.98,45560],["2019-04-09",17048.98,17048.98,16630.24,16630.24,65170],["2019-04-10",16510.59,17766.84,16361.04,17766.84,463030],["2019-04-11",18544.51,18544.51,17946.3,18185.58,216300],["2019-04-12",18185.58,18245.4,17946.3,18065.94,110740],["2019-04-16",17826.66,18185.58,17348.09,18185.58,152870],["2019-04-17",18185.58,18185.58,17467.73,17467.73,88090],["2019-04-18",17407.91,17647.19,16959.25,17048.98,94340],["2019-04-19",17048.98,17437.82,16749.88,17048.98,202030],["2019-04-22",17168.63,17168.63,16570.42,16690.06,89140],["2019-04-23",16749.88,17258.36,16690.06,16869.52,65020],["2019-04-24",16869.52,17108.8,16749.88,16749.88,102860],["2019-04-25",16749.88,17168.63,16749.88,16749.88,51130],["2019-04-26",16749.88,17108.8,16749.88,16839.61,27860],["2019-05-02",16989.16,17228.45,16839.61,16989.16,42450],["2019-05-03",16989.16,17108.8,16749.88,16809.7,38450],["2019-05-06",16749.88,16839.61,16450.77,16450.77,76490],["2019-05-07",16749.88,16749.88,16480.68,16480.68,46460],["2019-05-08",16480.68,16570.42,16271.31,16390.95,57080],["2019-05-09",16390.95,16570.42,16181.58,16450.77,59300],["2019-05-10",16540.5,16600.33,16450.77,16600.33,49550],["2019-05-13",16719.97,16989.16,16690.06,16989.16,64080],["2019-05-14",17108.8,17108.8,16929.34,16989.16,56080],["2019-05-15",17228.45,17228.45,16989.16,16989.16,42190],["2019-05-16",17048.98,17048.98,16809.7,16809.7,36480],["2019-05-17",16959.25,16959.25,16660.15,16869.52,22880],["2019-05-20",16869.52,16869.52,16690.06,16749.88,36980],["2019-05-21",16749.88,16989.16,16749.88,16959.25,41860],["2019-05-22",17168.63,17168.63,16929.34,16959.25,32080],["2019-05-23",16959.25,17078.89,16809.7,17078.89,48880],["2019-05-24",17108.8,17527.55,17048.98,17318.18,101450],["2019-05-27",17467.73,17467.73,16869.52,16989.16,37560],["2019-05-28",16869.52,17048.98,16779.79,17048.98,130530],["2019-05-29",16929.34,17048.98,16809.7,16869.52,64210],["2019-05-30",16839.61,16989.16,16690.06,16959.25,20670],["2019-05-31",17019.07,17138.71,16929.34,16929.34,56350],["2019-06-03",16809.7,16899.43,15792.74,16630.24,48640],["2019-06-04",16570.42,16809.7,16570.42,16749.88,57020],["2019-06-05",16899.43,16899.43,16719.97,16839.61,39100],["2019-06-06",16749.88,16929.34,16690.06,16690.06,35720],["2019-06-07",16929.34,16989.16,16899.43,16929.34,46130],["2019-06-10",16929.34,17168.63,16929.34,17048.98,71710],["2019-06-11",17138.71,17138.71,16929.34,17048.98,16770],["2019-06-12",17019.07,17019.07,16869.52,16989.16,22590],["2019-06-13",16869.52,16959.25,16749.88,16929.34,47330],["2019-06-14",16869.52,16989.16,16869.52,16869.52,45560],["2019-06-17",16899.43,16899.43,16809.7,16869.52,23570],["2019-06-18",16869.52,16929.34,16809.7,16809.7,40660],["2019-06-19",16809.7,17078.89,16809.7,16959.25,22560],["2019-06-20",17019.07,17138.71,16959.25,17108.8,44190],["2019-06-21",17108.8,17168.63,17019.07,17078.89,18380],["2019-06-24",17078.89,17198.54,17078.89,17108.8,38230],["2019-06-25",17168.63,17198.54,17048.98,17168.63,26700],["2019-06-26",17348.09,17946.3,17348.09,17677.1,147300],["2019-06-27",17766.84,17766.84,17348.09,17467.73,34370],["2019-06-28",17677.1,17677.1,17407.91,17467.73,13950],["2019-07-01",17677.1,17677.1,17348.09,17467.73,59490],["2019-07-02",17467.73,17587.37,17437.82,17527.55,67030],["2019-07-03",17527.55,17617.28,17407.91,17587.37,55010],["2019-07-04",17736.92,17736.92,17467.73,17467.73,105470],["2019-07-05",17467.73,17527.55,17467.73,17527.55,22510],["2019-07-08",17527.55,17527.55,17407.91,17527.55,57990],["2019-07-09",17527.55,17587.37,17467.73,17527.55,84070],["2019-07-10",17527.55,17557.46,17407.91,17527.55,38210],["2019-07-11",17467.73,17527.55,17437.82,17467.73,86410],["2019-07-12",17467.73,17886.48,17407.91,17736.92,77620],["2019-07-15",17826.66,18424.87,17826.66,18275.31,182790],["2019-07-16",18394.96,18424.87,18006.12,18215.49,82220],["2019-07-17",18215.49,18245.4,17946.3,17946.3,90670],["2019-07-18",17647.19,17886.48,17527.55,17766.84,83770],["2019-07-19",17946.3,17946.3,17647.19,17826.66,43060],["2019-07-22",17946.3,18006.12,17766.84,17886.48,56200],["2019-07-23",18065.94,18065.94,17707.01,17766.84,60870],["2019-07-24",17766.84,17796.75,17677.1,17707.01,58050],["2019-07-25",17647.19,18125.76,17647.19,17946.3,147190],["2019-07-26",18065.94,18125.76,17916.39,17946.3,51800],["2019-07-29",17946.3,17976.21,17766.84,17916.39,48670],["2019-07-30",17946.3,17976.21,17766.84,17916.39,103520],["2019-07-31",17826.66,17946.3,17766.84,17946.3,40650],["2019-08-01",17946.3,18365.05,17946.3,18065.94,89480],["2019-08-02",18065.94,18065.94,17826.66,17916.39,60230],["2019-08-05",17916.39,18365.05,17916.39,18065.94,129300],["2019-08-06",18065.94,18065.94,17048.98,17707.01,67230],["2019-08-07",17707.01,18036.03,17647.19,17946.3,20500],["2019-08-08",17946.3,17946.3,17707.01,17886.48,29090],["2019-08-09",17886.48,17976.21,17826.66,17826.66,80120],["2019-08-12",17946.3,18544.51,17946.3,18514.6,309330],["2019-08-13",18424.87,18514.6,18335.13,18514.6,77410],["2019-08-14",18514.6,19023.08,18484.69,18753.88,209200],["2019-08-15",18544.51,18544.51,18006.12,18305.22,211240],["2019-08-16",18125.76,18484.69,18065.94,18065.94,82010],["2019-08-19",18006.12,18065.94,17796.75,18006.12,150530],["2019-08-20",18006.12,18365.05,18006.12,18365.05,144480],["2019-08-21",18365.05,18365.05,18006.12,18006.12,82230],["2019-08-22",18394.96,19262.36,18245.4,19202.54,516260],["2019-08-23",19591.38,19591.38,18843.61,18903.43,246390],["2019-08-26",19012.7,20192.8,19012.7,19569.97,122360],["2019-08-27",19569.97,19635.53,18947.14,18947.14,119440],["2019-08-28",18947.14,19340.51,18684.9,18947.14,70620],["2019-08-29",18947.14,19012.7,18357.09,18357.09,179530],["2019-08-30",18357.09,18881.58,18225.97,18750.46,142350],["2019-09-03",18750.46,18979.92,18488.21,18488.21,49770],["2019-09-04",18488.21,18488.21,18094.85,18225.97,164390],["2019-09-05",18193.19,18586.56,17898.16,17898.16,49820],["2019-09-06",17898.16,18094.85,17767.04,17767.04,60740],["2019-09-09",17767.04,17832.6,17570.36,17734.26,75540],["2019-09-10",17898.16,18062.07,17701.48,17832.6,74190],["2019-09-11",17930.95,17930.95,17570.36,17767.04,83750],["2019-09-12",17832.6,17898.16,17668.7,17701.48,87010],["2019-09-13",17701.48,17832.6,17439.24,17439.24,109100],["2019-09-16",17439.24,17701.48,17439.24,17701.48,105940],["2019-09-17",17701.48,17767.04,17570.36,17767.04,42670],["2019-09-18",17767.04,18062.07,17767.04,17898.16,49690],["2019-09-19",17898.16,17963.73,17537.58,17701.48,80910],["2019-09-20",17701.48,17734.26,17504.8,17570.36,56160],["2019-09-23",17570.36,17635.92,17504.8,17635.92,90840],["2019-09-24",17635.92,17635.92,17504.8,17570.36,89630],["2019-09-25",17570.36,17570.36,17308.12,17570.36,83820],["2019-09-26",17570.36,17635.92,17537.58,17537.58,45680],["2019-09-27",17537.58,17603.14,17472.02,17504.8,120240],["2019-09-30",17603.14,17832.6,17570.36,17767.04,29610],["2019-10-01",17767.04,17898.16,17767.04,17898.16,30760],["2019-10-02",17898.16,18029.29,17668.7,17701.48,92290],["2019-10-03",17832.6,17832.6,17635.92,17701.48,34580],["2019-10-04",17701.48,17701.48,17635.92,17635.92,46940],["2019-10-07",17635.92,17832.6,17635.92,17701.48,22800],["2019-10-08",17963.73,17963.73,17767.04,17767.04,38640],["2019-10-09",17865.38,17865.38,17701.48,17767.04,15260],["2019-10-10",17832.6,17963.73,17767.04,17930.95,28810],["2019-10-11",17930.95,18029.29,17930.95,17996.51,17190],["2019-10-14",18225.97,18324.31,18127.63,18324.31,56000],["2019-10-15",18357.09,18357.09,18160.41,18193.19,29540],["2019-10-16",18193.19,18258.75,18160.41,18225.97,39610],["2019-10-17",18225.97,18258.75,18160.41,18225.97,16960],["2019-10-18",18193.19,18291.53,18094.85,18094.85,43360],["2019-10-21",18094.85,18389.87,18094.85,18258.75,166400],["2019-10-22",18357.09,18619.34,18029.29,18357.09,82630],["2019-10-23",18291.53,18455.43,18225.97,18357.09,36580],["2019-10-24",18357.09,18488.21,18127.63,18422.65,50430],["2019-10-25",18455.43,18520.99,18029.29,18029.29,118080],["2019-10-28",18029.29,18225.97,18029.29,18062.07,29760],["2019-10-29",18160.41,18160.41,17963.73,17963.73,16790],["2019-10-30",17963.73,17996.51,17832.6,17865.38,25020],["2019-10-31",17865.38,18094.85,17865.38,17963.73,20070],["2019-11-01",18029.29,18029.29,17799.82,17799.82,14410],["2019-11-04",17832.6,17963.73,17570.36,17668.7,74040],["2019-11-05",17668.7,17832.6,17570.36,17635.92,25020],["2019-11-06",17767.04,17767.04,17373.68,17668.7,63240],["2019-11-07",17832.6,17832.6,17570.36,17701.48,23210],["2019-11-08",17701.48,17767.04,17701.48,17701.48,4650],["2019-11-11",17767.04,17963.73,17767.04,17767.04,50170],["2019-11-12",17865.38,17963.73,17734.26,17734.26,33850],["2019-11-13",17734.26,17832.6,17701.48,17767.04,16360],["2019-11-14",17865.38,17898.16,17767.04,17832.6,17960],["2019-11-15",17832.6,17865.38,17734.26,17865.38,6750],["2019-11-18",17898.16,17898.16,17767.04,17799.82,18780],["2019-11-19",17865.38,17930.95,17734.26,17865.38,21560],["2019-11-20",17832.6,17898.16,17767.04,17865.38,6540],["2019-11-21",18029.29,18029.29,17832.6,17865.38,25920],["2019-11-22",17865.38,17898.16,17570.36,17701.48,15790],["2019-11-25",17701.48,17701.48,17340.9,17701.48,46080],["2019-11-26",17701.48,17734.26,17635.92,17734.26,25480],["2019-11-27",17767.04,17898.16,17701.48,17865.38,32430],["2019-11-28",17865.38,17865.38,17767.04,17832.6,31610],["2019-11-29",17898.16,17898.16,17799.82,17832.6,12230],["2019-12-02",17832.6,17865.38,17799.82,17799.82,51570],["2019-12-03",17799.82,17799.82,17635.92,17635.92,42290],["2019-12-04",17635.92,17635.92,17439.24,17439.24,38930],["2019-12-05",18029.29,18029.29,17439.24,17504.8,117130],["2019-12-06",17570.36,17570.36,17439.24,17504.8,24560],["2019-12-09",17439.24,17701.48,17373.68,17635.92,55360],["2019-12-10",17635.92,17635.92,17439.24,17472.02,14140],["2019-12-11",17504.8,17537.58,17439.24,17537.58,48010],["2019-12-12",17537.58,17570.36,17472.02,17504.8,7520],["2019-12-13",17635.92,17635.92,17439.24,17537.58,13420],["2019-12-16",17537.58,17570.36,17439.24,17537.58,29350],["2019-12-17",17701.48,17767.04,17570.36,17701.48,68270],["2019-12-18",17996.51,18094.85,17767.04,17996.51,35540],["2019-12-19",18029.29,18225.97,17996.51,18062.07,40160],["2019-12-20",18127.63,18258.75,18062.07,18160.41,67560],["2019-12-23",18160.41,18291.53,18029.29,18160.41,49310],["2019-12-24",18357.09,18357.09,17963.73,18127.63,28900],["2019-12-25",18225.97,18225.97,18029.29,18160.41,50590],["2019-12-26",18029.29,18094.85,17963.73,17996.51,37880],["2019-12-27",18062.07,18193.19,17996.51,18160.41,51020],["2019-12-30",19200.13,19200.13,18195.07,18472.32,28030],["2019-12-31",18472.32,18472.32,18333.7,18368.35,5940],["2020-01-02",18368.35,18437.67,18160.41,18437.67,21280],["2020-01-03",18403.01,18403.01,18091.09,18091.09,25530],["2020-01-06",18368.35,18368.35,18160.41,18229.72,5140],["2020-01-07",18229.72,18229.72,17744.52,18021.78,71220],["2020-01-08",18091.09,18091.09,17744.52,17744.52,33470],["2020-01-09",17883.15,17987.12,17883.15,17883.15,19360],["2020-01-10",18021.78,18021.78,17917.81,17987.12,23980],["2020-01-13",18160.41,18160.41,17744.52,17952.47,13890],["2020-01-14",17952.47,18091.09,17675.21,17813.84,26860],["2020-01-15",17917.81,17917.81,17467.26,17779.18,24600],["2020-01-16",17813.84,17813.84,17675.21,17779.18,34960],["2020-01-17",17779.18,17883.15,17467.26,17779.18,27910],["2020-01-20",17779.18,17779.18,17675.21,17744.52,13490],["2020-01-21",17779.18,18021.78,17744.52,18021.78,16140],["2020-01-22",18021.78,18091.09,18021.78,18091.09,17520],["2020-01-30",18021.78,18021.78,17397.95,17952.47,14710],["2020-01-31",17432.61,17709.86,17328.63,17675.21,65880],["2020-02-03",17328.63,17328.63,16496.86,17190.01,42850],["2020-02-04",17190.01,17259.32,17016.72,17190.01,37760],["2020-02-05",17536.58,17536.58,17051.38,17328.63,20070],["2020-02-06",17328.63,17328.63,17259.32,17293.98,31260],["2020-02-07",17328.63,17328.63,17259.32,17259.32,14400],["2020-02-10",17259.32,17259.32,17051.38,17155.35,22050],["2020-02-11",17190.01,17224.66,17120.69,17120.69,40550],["2020-02-12",16982.06,17190.01,16982.06,17155.35,53370],["2020-02-13",17190.01,18299.04,17190.01,17536.58,100830],["2020-02-14",17744.52,17744.52,17467.26,17467.26,70590],["2020-02-17",17224.66,17605.89,17120.69,17328.63,21050],["2020-02-18",17328.63,17328.63,17120.69,17120.69,41900],["2020-02-19",17120.69,17190.01,17120.69,17190.01,37620],["2020-02-20",17190.01,17397.95,17190.01,17397.95,25070],["2020-02-21",17328.63,17397.95,17051.38,17190.01,68530],["2020-02-24",17051.38,17051.38,16635.49,16704.8,75950],["2020-02-25",16635.49,16774.12,16600.83,16774.12,18030],["2020-02-26",16704.8,16739.46,16496.86,16496.86,67070],["2020-02-27",16392.89,16496.86,16288.92,16427.55,63210],["2020-02-28",16150.29,16392.89,15942.34,16011.66,46240],["2020-03-02",15942.34,16288.92,15873.03,15942.34,93330],["2020-03-03",16011.66,16219.6,15942.34,15977.0,72440],["2020-03-04",15977.0,16011.66,15907.69,16011.66,37440],["2020-03-05",16150.29,16150.29,15977.0,16080.97,19120],["2020-03-06",16080.97,16150.29,16046.32,16150.29,160670],["2020-03-09",15942.34,15942.34,15041.25,15041.25,144200],["2020-03-10",14348.11,15387.83,14348.11,15249.2,100610],["2020-03-11",15595.77,15595.77,14209.48,14764.0,51390],["2020-03-12",14209.48,14556.05,13758.94,13758.94,170790],["2020-03-13",13169.76,13654.96,12857.85,13169.76,150300],["2020-03-16",13169.76,13862.91,13100.45,13724.28,106700],["2020-03-17",13724.28,13862.91,13169.76,13793.59,108560],["2020-03-18",13724.28,14278.79,13585.65,14105.51,79810],["2020-03-19",13516.33,14070.85,13447.02,13447.02,106760],["2020-03-20",13308.39,13447.02,13308.39,13447.02,69630],["2020-03-23",13169.76,13239.08,12511.27,12511.27,98330],["2020-03-24",12476.62,12476.62,11852.79,12130.04,64820],["2020-03-25",12892.5,12892.5,12476.62,12753.88,70370],["2020-03-26",12823.19,12823.19,12268.67,12407.3,101700],["2020-03-27",12788.53,12788.53,11783.47,12026.07,84840],["2020-03-30",11194.3,11783.47,11194.3,11228.96,232380],["2020-03-31",11228.96,11922.1,10535.81,11055.67,106090],["2020-04-01",10743.75,11436.9,10743.75,11367.58,42650],["2020-04-03",11540.87,12130.04,11540.87,12130.04,100070],["2020-04-06",12961.82,12961.82,12823.19,12961.82,23350],["2020-04-07",13828.25,13862.91,13169.76,13862.91,203170],["2020-04-08",13862.91,14556.05,13447.02,14278.79,122300],["2020-04-09",14694.68,14694.68,14140.17,14209.48,60570],["2020-04-10",14070.85,14209.48,13793.59,13828.25,175690],["2020-04-13",13862.91,14140.17,13724.28,13828.25,130640],["2020-04-14",14001.54,14209.48,13862.91,14070.85,79950],["2020-04-15",14140.17,14764.0,14140.17,14764.0,121930],["2020-04-16",14764.0,14764.0,14417.42,14694.68,78230],["2020-04-17",14867.97,15249.2,14764.0,15179.88,146720],["2020-04-20",15249.2,16184.94,15249.2,15734.4,154240],["2020-04-21",15665.09,15665.09,14660.02,14660.02,224090],["2020-04-22",14694.68,15179.88,14556.05,15041.25,48230],["2020-04-23",15873.03,15873.03,15110.57,15249.2,74520],["2020-04-24",15249.2,15491.8,15179.88,15249.2,39960],["2020-04-27",15699.74,15734.4,15075.91,15526.46,76000],["2020-04-28",15526.46,15803.71,15526.46,15734.4,79260],["2020-04-29",15803.71,16288.92,15803.71,15838.37,134550],["2020-05-04",16219.6,16566.17,15942.34,16288.92,137570],["2020-05-05",16496.86,16566.17,16150.29,16288.92,37530],["2020-05-06",16288.92,16635.49,16150.29,16600.83,337820],["2020-05-07",16704.8,16912.75,16254.26,16808.78,134520],["2020-05-08",16808.78,17605.89,16808.78,17051.38,100660],["2020-05-11",17328.63,17432.61,17190.01,17397.95,152670],["2020-05-12",17605.89,18576.3,17397.95,18160.41,124150],["2020-05-13",18264.38,18576.3,18021.78,18541.64,148580],["2020-05-14",17328.63,18506.98,17328.63,18195.07,143990],["2020-05-15",18195.07,18195.07,17501.92,17952.47,118710],["2020-05-18",17501.92,17952.47,17467.26,17709.86,64460],["2020-05-19",18853.55,18853.55,18229.72,18299.04,123650],["2020-05-20",18368.35,18576.3,18229.72,18506.98,82640],["2020-05-21",18437.67,18576.3,18368.35,18368.35,36990],["2020-05-22",18368.35,18472.32,18021.78,18299.04,83260],["2020-05-25",18299.04,18576.3,18229.72,18576.3,68830],["2020-05-26",18714.93,18922.87,18645.61,18784.24,153120],["2020-05-27",18922.87,19200.13,18714.93,18888.21,116180],["2020-05-28",18888.21,18957.53,18645.61,18714.93,68150],["2020-05-29",18576.3,18576.3,18333.7,18506.98,75600],["2020-06-01",18437.67,18576.3,18299.04,18368.35,83860],["2020-06-02",18368.35,18714.93,18299.04,18506.98,96170],["2020-06-03",18818.9,18818.9,18437.67,18506.98,51530],["2020-06-04",18506.98,18680.27,18403.01,18576.3,71850],["2020-06-05",18576.3,19858.62,18437.67,19858.62,410650],["2020-06-08",20794.36,21071.62,20378.47,20759.7,286460],["2020-06-09",21071.62,21071.62,20413.13,20447.79,120440],["2020-06-10",20101.22,20101.22,19408.07,20066.56,127350],["2020-06-11",20066.56,20066.56,18680.27,18680.27,241850],["2020-06-12",17675.21,18541.64,17675.21,18541.64,129550],["2020-06-15",18714.93,19061.5,17259.32,18160.41,113260],["2020-06-16",18160.41,19338.76,18160.41,19061.5,128530],["2020-06-17",19130.81,20031.9,19061.5,19962.59,327100],["2020-06-18",19685.33,19962.59,19234.78,19962.59,236880],["2020-06-19",19962.59,21140.93,19962.59,21002.31,471360],["2020-06-22",21348.88,22042.02,21140.93,21348.88,337250],["2020-06-23",21348.88,21487.51,20655.73,21175.59,144070],["2020-06-24",20794.36,21210.25,20205.19,20794.36,179060],["2020-06-25",19754.64,20655.73,19754.64,20447.79,243340],["2020-06-26",20655.73,20932.99,19962.59,19997.24,121220],["2020-06-29",19997.24,19997.24,18784.24,18922.87,322070],["2020-06-30",19642.37,19642.37,18059.47,18563.12,138320],["2020-07-01",18707.02,19282.62,18707.02,18850.92,94790],["2020-07-02",18886.89,19066.77,18563.12,18958.84,73190],["2020-07-03",19210.67,19210.67,18707.02,18922.87,113690],["2020-07-06",18994.82,19210.67,18922.87,19210.67,95860],["2020-07-07",19210.67,19930.17,19066.77,19570.42,203640],["2020-07-08",19498.47,19714.32,19426.52,19462.49,64760],["2020-07-09",19750.29,19786.27,19642.37,19750.29,80100],["2020-07-10",19786.27,19786.27,19426.52,19750.29,157650],["2020-07-13",19678.34,20002.12,19498.47,19714.32,42760],["2020-07-14",19642.37,19750.29,19570.42,19570.42,42580],["2020-07-15",19642.37,19930.17,19570.42,19858.22,112260],["2020-07-16",19858.22,19930.17,19570.42,19786.27,76290],["2020-07-17",19786.27,20397.85,19714.32,20397.85,180810],["2020-07-20",20541.75,20541.75,19642.37,19642.37,99400],["2020-07-21",19642.37,20002.12,19498.47,19786.27,94720],["2020-07-22",19750.29,20074.07,19606.39,19714.32,45580],["2020-07-23",19858.22,19858.22,19426.52,19498.47,262520],["2020-07-24",19498.47,19786.27,18167.39,18635.07,339640],["2020-07-27",17627.77,18347.27,17339.97,17339.97,375520],["2020-07-28",18275.32,18311.29,17591.79,18311.29,62520],["2020-07-29",18311.29,18455.19,17160.09,17268.02,276400],["2020-07-30",17699.72,17843.62,17268.02,17843.62,63490],["2020-07-31",17843.62,17843.62,17339.97,17627.77,94980],["2020-08-03",17627.77,18131.42,17411.92,18131.42,161440],["2020-08-04",18922.87,18922.87,18599.09,18850.92,187620],["2020-08-05",18707.02,19066.77,18707.02,18994.82,479630],["2020-08-06",18922.87,19246.64,18814.94,19138.72,94690],["2020-08-07",19426.52,19858.22,19282.62,19426.52,140120],["2020-08-10",19786.27,19786.27,19282.62,19678.34,175420],["2020-08-11",19678.34,19714.32,19282.62,19642.37,160550],["2020-08-12",19426.52,19642.37,19282.62,19426.52,84610],["2020-08-13",19426.52,19786.27,19318.59,19678.34,147270],["2020-08-14",19678.34,19714.32,19210.67,19426.52,91160],["2020-08-17",19426.52,19930.17,19282.62,19930.17,298440],["2020-08-18",20038.1,20649.67,20038.1,20577.72,367620],["2020-08-19",20541.75,20649.67,20325.9,20541.75,166020],["2020-08-20",20361.87,20541.75,20110.05,20146.02,195510],["2020-08-21",20146.02,20505.77,20146.02,20289.92,175580],["2020-08-24",20217.97,20793.57,20217.97,20793.57,218860],["2020-08-25",20721.62,20793.57,20289.92,20397.85,196340],["2020-08-26",20433.82,20433.82,20253.95,20361.87,96980],["2020-08-27",20361.87,21585.02,20361.87,21297.22,442600],["2020-08-28",21585.02,21585.02,21009.42,21009.42,247340],["2020-08-31",21117.35,21297.22,20577.72,20865.52,156490],["2020-09-01",20865.52,22304.52,20865.52,22268.55,838160],["2020-09-03",22304.52,23167.92,22304.52,22772.2,341830],["2020-09-04",22376.47,23311.82,22304.52,23311.82,354260],["2020-09-07",23383.77,23743.52,22880.12,22880.12,743530],["2020-09-08",23024.02,23707.55,22880.12,23455.72,486730],["2020-09-09",23095.97,24067.3,23095.97,23671.57,379140],["2020-09-10",23383.77,23563.65,23024.02,23024.02,405180],["2020-09-11",23024.02,23851.45,23024.02,23815.47,514840],["2020-09-14",24103.27,24678.87,24067.3,24570.95,604710],["2020-09-15",24750.82,24822.77,24319.12,24463.02,375240],["2020-09-16",24247.17,24463.02,23995.35,24067.3,436310],["2020-09-17",24319.12,24319.12,23491.7,23635.6,387360],["2020-09-18",23599.62,24391.07,23383.77,23671.57,290410],["2020-09-21",23743.52,23959.37,23527.67,23599.62,263410],["2020-09-22",23527.67,25218.5,23527.67,25182.53,1208630],["2020-09-23",25182.53,25686.18,24858.75,24966.68,359370],["2020-09-24",24966.68,25182.53,24570.95,24678.87,423860],["2020-09-25",24678.87,25038.63,24499.0,24606.92,430040],["2020-09-28",24678.87,25542.28,24534.97,25326.43,583870],["2020-09-29",25254.48,25254.48,24534.97,24606.92,434810],["2020-09-30",24463.02,24606.92,24031.32,24570.95,473600],["2020-10-01",24786.8,24966.68,24247.17,24570.95,441600],["2020-10-02",24822.77,24858.75,23779.5,24175.22,294420],["2020-10-05",24175.22,24858.75,24175.22,24463.02,497870],["2020-10-06",24822.77,24930.7,24391.07,24606.92,552030],["2020-10-07",24678.87,25398.38,24570.95,24606.92,685310],["2020-10-08",24822.77,24822.77,24139.25,24175.22,319980],["2020-10-09",24391.07,24463.02,24139.25,24139.25,222730],["2020-10-12",24103.27,24391.07,23563.65,23563.65,518150],["2020-10-13",23563.65,24175.22,23491.7,23959.37,222590],["2020-10-14",23671.57,23671.57,23024.02,23275.85,696070],["2020-10-15",23275.85,23491.7,22664.27,22664.27,393110],["2020-10-16",22592.32,22664.27,21728.92,22304.52,384140],["2020-10-19",22412.45,22448.42,21836.85,21944.77,270890],["2020-10-20",21872.82,22880.12,21585.02,22664.27,262330],["2020-10-21",22664.27,22880.12,22484.4,22520.37,218550],["2020-10-22",22376.47,22520.37,22088.67,22304.52,178130],["2020-10-23",22448.42,22520.37,22376.47,22520.37,192090],["2020-10-26",22520.37,23275.85,22520.37,22952.07,256320],["2020-10-27",22952.07,22952.07,22448.42,22484.4,159660],["2020-10-28",22376.47,22520.37,21297.22,21621.0,293000],["2020-10-29",21621.0,21621.0,20865.52,21549.05,227150],["2020-10-30",21585.02,21728.92,21297.22,21728.92,56520],["2020-11-02",21728.92,21908.8,21081.37,21800.87,128350],["2020-11-03",21800.87,22088.67,21656.97,21908.8,111150],["2020-11-04",22016.72,22880.12,21944.77,22592.32,244910],["2020-11-05",22808.17,22952.07,22448.42,22736.22,202940],["2020-11-06",22664.27,22988.05,22664.27,22988.05,150280],["2020-11-09",23095.97,24031.32,23024.02,24031.32,437680],["2020-11-10",24750.82,24750.82,23527.67,23527.67,289780],["2020-11-11",23455.72,24391.07,23455.72,23959.37,228360],["2020-11-12",23959.37,24103.27,23743.52,23887.42,224160],["2020-11-13",23887.42,24247.17,23887.42,24067.3,316660],["2020-11-16",24067.3,24247.17,23599.62,23599.62,293840],["2020-11-17",23743.52,23887.42,23455.72,23887.42,214230],["2020-11-18",24103.27,24103.27,23815.47,23887.42,274580],["2020-11-19",23887.42,24031.32,23599.62,23887.42,353570],["2020-11-20",23887.42,24822.77,23887.42,24822.77,766530],["2020-11-23",24822.77,24822.77,24463.02,24570.95,212170],["2020-11-24",24570.95,24606.92,24103.27,24355.1,201470],["2020-11-25",24427.05,24750.82,24103.27,24427.05,495130],["2020-11-26",24427.05,26117.88,24427.05,26117.88,1261840],["2020-11-27",26261.78,26477.63,25902.03,26045.93,364440],["2020-11-30",26009.95,26045.93,25686.18,26009.95,499540],["2020-12-01",25578.25,27341.03,25182.53,27269.08,878980],["2020-12-02",27125.18,27125.18,26765.43,26837.38,287880],["2020-12-03",26837.38,27125.18,26621.53,27017.25,377000],["2020-12-04",27017.25,27017.25,26009.95,26009.95,381540],["2020-12-07",26333.73,26333.73,25614.23,25614.23,667950],["2020-12-08",25578.25,26549.58,25182.53,26333.73,571810],["2020-12-09",26405.68,26621.53,26081.9,26081.9,245920],["2020-12-10",25973.98,26153.85,25182.53,25182.53,643610],["2020-12-11",25254.48,25686.18,24894.72,25686.18,529010],["2020-12-14",25902.03,26153.85,25542.28,25686.18,439250],["2020-12-15",25973.98,26837.38,25758.13,26297.75,988350],["2020-12-16",26837.38,26909.33,26261.78,26297.75,514480],["2020-12-17",26297.75,26405.68,25614.23,25830.08,536650],["2020-12-18",25830.08,25902.03,25398.38,25434.35,762210],["2020-12-21",25542.28,25830.08,25182.53,25470.33,594420],["2020-12-22",25470.33,25470.33,25110.58,25326.43,360960],["2020-12-23",25542.28,26585.55,25182.53,25722.15,410440],["2020-12-24",25902.03,26045.93,24570.95,25074.6,300780],["2020-12-25",24894.72,25758.13,24822.77,25470.33,246990],["2020-12-28",25470.33,25614.23,25182.53,25398.38,261590],["2020-12-29",25758.13,25758.13,25182.53,25290.45,211910],["2020-12-30",25470.33,25506.3,25290.45,25362.4,285360],["2020-12-31",25362.4,26261.78,25182.53,25830.08,781050],["2021-01-04",26225.8,26585.55,26045.93,26333.73,420200],["2021-01-05",26549.58,26621.53,26297.75,26333.73,339300],["2021-01-06",26621.53,27341.03,26549.58,26909.33,849300],["2021-01-07",27305.05,27808.7,26909.33,27664.8,468200],["2021-01-08",28060.53,28060.53,26945.3,27341.03,767700],["2021-01-11",27341.03,27556.88,26477.63,26693.48,611100],["2021-01-12",26477.63,26873.35,26297.75,26765.43,359200],["2021-01-13",26945.3,27053.23,26621.53,26765.43,411700],["2021-01-14",26873.35,27628.83,26621.53,27484.93,457900],["2021-01-15",27556.88,27556.88,26837.38,26981.28,461880],["2021-01-18",28220.42,28260.39,27580.86,27900.64,448100],["2021-01-19",27580.86,27940.61,25981.97,26021.94,258900],["2021-01-20",26021.94,26301.75,24383.08,26181.83,234900],["2021-01-21",26781.42,26821.39,26381.69,26621.53,141900],["2021-01-22",26621.53,26781.42,26341.72,26381.69,251600],["2021-01-25",26381.69,26381.69,25981.97,26381.69,212800],["2021-01-26",26141.86,26221.8,25382.39,25502.3,159500],["2021-01-27",25502.3,25981.97,24582.94,24702.86,203800],["2021-01-28",23103.97,23743.52,22984.05,22984.05,253200],["2021-01-29",22984.05,23943.39,22384.47,23343.8,188500],["2021-02-01",23343.8,23903.41,22544.36,22664.27,163500],["2021-02-02",22464.41,23103.97,22464.41,23064.0,159800],["2021-02-03",23064.0,23743.52,23024.02,23743.52,280100],["2021-02-04",23983.36,24223.19,23743.52,24223.19,211900],["2021-02-05",24702.86,24782.8,24343.11,24463.02,131800],["2021-02-08",24862.75,24942.69,22784.19,23583.63,193900],["2021-02-09",23583.63,23983.36,23543.66,23943.39,137000],["2021-02-17",23983.36,24942.69,23983.36,24942.69,105800],["2021-02-18",25022.64,26181.83,24902.72,25742.14,202500],["2021-02-19",25582.25,26621.53,25422.36,26061.92,186000],["2021-02-22",26381.69,26461.64,26101.89,26341.72,171400],["2021-02-23",26341.72,26541.58,25942.0,26381.69,183300],["2021-02-24",26301.75,26421.67,25981.97,26141.86,136300],["2021-02-25",26141.86,26381.69,25902.03,26061.92,146800],["2021-02-26",25742.14,26181.83,25742.14,25782.11,155600],["2021-03-01",26181.83,27181.14,26141.86,27021.25,316200],["2021-03-02",27301.06,27301.06,25142.55,27021.25,212600],["2021-03-03",27181.14,27420.97,26861.36,27341.03,430800],["2021-03-04",27500.92,27580.86,26421.67,26541.58,235900],["2021-03-05",26541.58,26781.42,25981.97,26621.53,236400],["2021-03-08",27181.14,27181.14,26621.53,26861.36,199900],["2021-03-09",26381.69,26941.3,26301.75,26541.58,120800],["2021-03-10",26381.69,26861.36,26381.69,26781.42,189300],["2021-03-11",27021.25,27141.17,26541.58,27101.19,309900],["2021-03-12",27700.78,27940.61,27341.03,27820.69,502300],["2021-03-15",28140.47,29739.36,28060.53,29659.42,941200],["2021-03-16",29579.47,30578.78,29579.47,29979.2,563400],["2021-03-17",29979.2,30219.03,29819.31,29859.28,211400],["2021-03-18",30139.09,30139.09,29299.67,29579.47,278700],["2021-03-19",29579.47,29579.47,28979.89,29099.81,291900],["2021-03-22",29099.81,29339.64,28460.25,28820.0,164800],["2021-03-23",29099.81,29339.64,28540.2,28939.92,210500],["2021-03-24",28460.25,28500.22,27500.92,27500.92,231300],["2021-03-25",27580.86,28060.53,27500.92,27620.83,246000],["2021-03-26",28060.53,28380.31,27101.19,28060.53,235700],["2021-03-29",28060.53,28660.11,28060.53,28460.25,94100],["2021-03-30",28460.25,28540.2,28140.47,28380.31,106400],["2021-03-31",28060.53,28460.25,28060.53,28260.39,125900],["2021-04-01",28260.39,29539.5,27820.69,29299.67,352500],["2021-04-02",29299.67,29459.56,28700.08,29179.75,211600],["2021-04-05",27580.86,29179.75,27580.86,28140.47,197200],["2021-04-06",28140.47,28700.08,27980.58,28140.47,235800],["2021-04-07",27740.75,28220.42,27580.86,28180.44,177400],["2021-04-08",28300.36,28460.25,27740.75,28380.31,113700],["2021-04-09",27820.69,28380.31,27820.69,28260.39,81000],["2021-04-12",28020.56,28260.39,27900.64,27980.58,179900],["2021-04-13",27980.58,28100.5,27580.86,27580.86,104600],["2021-04-14",27740.75,27740.75,27021.25,27580.86,261500],["2021-04-15",27740.75,27820.69,27181.14,27301.06,181800],["2021-04-16",27540.89,27540.89,26621.53,26781.42,119200],["2021-04-19",26581.55,26621.53,26381.69,26501.61,131300],["2021-04-20",26501.61,26941.3,26501.61,26701.47,128600],["2021-04-22",26701.47,26701.47,25182.53,25582.25,308200],["2021-04-23",25582.25,25582.25,24782.8,25582.25,143000],["2021-04-26",25502.3,25502.3,24702.86,24702.86,181900],["2021-04-27",24503.0,24822.77,24183.22,24223.19,182800],["2021-04-28",24223.19,25182.53,24223.19,24782.8,163800],["2021-04-29",24463.02,25342.41,24463.02,25262.47,156700],["2021-05-04",24782.8,25102.58,24383.08,24902.72,308900],["2021-05-05",24862.75,25142.55,24862.75,25142.55,146600],["2021-05-06",25142.55,25342.41,24902.72,25142.55,153300],["2021-05-07",25102.58,25102.58,24622.91,24862.75,118300],["2021-05-10",24622.91,24862.75,24223.19,24862.75,375300],["2021-05-11",24982.66,25782.11,24463.02,24942.69,358600],["2021-05-12",24942.69,25782.11,24942.69,25582.25,303700],["2021-05-13",25302.44,26381.69,25302.44,25582.25,438600],["2021-05-14",26221.8,26221.8,25502.3,25622.22,186700],["2021-05-17",25582.25,25981.97,25502.3,25902.03,291400],["2021-05-18",26261.78,26261.78,25822.08,25902.03,218600],["2021-05-19",25902.03,26061.92,25582.25,25902.03,272300],["2021-05-20",25902.03,25981.97,25622.22,25662.19,6141260],["2021-05-21",25902.03,26941.3,25662.19,26861.36,437900],["2021-05-24",27181.14,27181.14,26621.53,27021.25,336300],["2021-05-25",27021.25,27021.25,26381.69,26781.42,388500],["2021-05-26",26501.61,26781.42,26381.69,26741.44,165500],["2021-05-27",26621.53,27261.08,26461.64,26741.44,287800],["2021-05-28",26741.44,26861.36,26381.69,26741.44,391000],["2021-05-31",26661.5,26661.5,25981.97,26221.8,315400],["2021-06-01",26221.8,26261.78,25902.03,25902.03,247000],["2021-06-02",25742.14,25902.03,25102.58,25582.25,421300],["2021-06-03",25662.19,26781.42,25582.25,26461.64,351500],["2021-06-04",26541.58,27740.75,26541.58,27660.81,678300],["2021-06-07",28420.28,28420.28,27261.08,28220.42,633100],["2021-06-08",28220.42,28220.42,27341.03,27341.03,404800],["2021-06-09",27181.14,27580.86,26541.58,27381.0,277900],["2021-06-10",27420.97,29259.7,26901.33,29259.7,1345300],["2021-06-11",29819.31,29819.31,29179.75,29339.64,621200],["2021-06-14",29539.5,29539.5,28859.97,29259.7,408400],["2021-06-15",28780.03,29579.47,28780.03,29419.59,614000],["2021-06-16",29459.56,30418.89,29179.75,30139.09,884900],["2021-06-17",29739.36,31458.17,29739.36,31178.36,582200],["2021-06-18",31258.31,31578.09,30578.78,31178.36,447300],["2021-06-21",30778.64,31098.42,30378.92,30538.81,508100],["2021-06-22",30778.64,30778.64,29579.47,29819.31,735600],["2021-06-23",29659.42,30298.97,29339.64,30298.97,495400],["2021-06-24",30298.97,30538.81,29499.53,29579.47,204200],["2021-06-25",29579.47,29819.31,29099.81,29419.59,171100],["2021-06-28",29419.59,29899.25,29019.86,29499.53,395800],["2021-06-29",29259.7,30378.92,29259.7,29659.42,388900],["2021-06-30",29659.42,29899.25,29099.81,29339.64,252500],["2021-07-01",29339.64,29419.59,29099.81,29419.59,263400],["2021-07-02",29419.59,29979.2,29419.59,29819.31,294100],["2021-07-05",29819.31,29979.2,29219.72,29299.67,437200],["2021-07-06",29579.47,29979.2,28939.92,28939.92,256100],["2021-07-07",28460.25,28820.0,26941.3,28820.0,447100],["2021-07-08",28580.17,28820.0,27820.69,27820.69,349500],["2021-07-09",27820.69,27980.58,26861.36,27181.14,226100],["2021-07-12",27061.22,27061.22,25302.44,25342.41,471300],["2021-07-13",25342.41,26181.83,25342.41,26181.83,270800],["2021-07-14",26621.53,26661.5,25702.16,26261.78,188400],["2021-07-15",26261.78,26661.5,26141.86,26541.58,82900],["2021-07-16",26541.58,27141.17,26541.58,26661.5,115100],["2021-07-19",26061.92,27101.19,25582.25,26221.8,272800],["2021-07-20",26221.8,27021.25,26221.8,27021.25,242500],["2021-07-21",27860.67,27860.67,27141.17,27420.97,127800],["2021-07-22",27660.81,28380.31,27500.92,28220.42,334600],["2021-07-23",28220.42,29179.75,28220.42,28220.42,319300],["2021-07-26",28100.5,29179.75,27980.58,29139.78,402700],["2021-07-27",29219.72,29739.36,29179.75,29379.61,487700],["2021-07-28",29419.59,29979.2,29299.67,29379.61,338700],["2021-07-29",29659.42,29659.42,29019.86,29379.61,325800],["2021-07-30",29339.64,29339.64,27341.03,29019.86,455400],["2021-08-02",29019.86,29739.36,29019.86,29419.59,354300],["2021-08-03",29419.59,29579.47,29099.81,29579.47,397300],["2021-08-04",29579.47,31178.36,29579.47,31018.48,1348800],["2021-08-05",30658.73,31418.2,30658.73,31098.42,297600],["2021-08-06",31138.39,31977.81,31018.48,31338.25,577000],["2021-08-09",31178.36,31977.81,30538.81,31498.14,543900],["2021-08-10",31498.14,31658.03,31018.48,31418.2,505500],["2021-08-11",31418.2,31977.81,30858.59,30858.59,489000],["2021-08-12",30778.64,31018.48,30458.86,31018.48,444400],["2021-08-13",31338.25,33176.98,31338.25,33176.98,1485400],["2021-08-16",34096.34,34775.87,33736.59,34615.98,814000],["2021-08-17",33976.42,34376.15,33496.76,34296.2,571300],["2021-08-18",34296.2,35975.04,33576.7,34975.73,958900],["2021-08-19",35575.31,35575.31,34376.15,35015.7,461200],["2021-08-20",35015.7,35015.7,33097.03,33097.03,903300],["2021-08-23",32057.75,33097.03,31977.81,31977.81,807900],["2021-08-24",31977.81,32937.14,31498.14,32937.14,677100],["2021-08-25",33336.87,33576.7,32777.26,33416.81,271100],["2021-08-26",33496.76,34536.03,33296.89,33456.78,454200],["2021-08-27",33416.81,34216.26,33256.92,34096.34,375900],["2021-08-30",35095.65,36454.7,34216.26,36454.7,918200],["2021-08-31",36494.68,37573.93,35855.12,36374.76,586500],["2021-09-01",36374.76,36774.48,35495.37,36774.48,375800],["2021-09-06",36015.01,37334.09,35495.37,36254.84,980500],["2021-09-07",36214.87,36574.62,33736.59,35575.31,465500],["2021-09-08",35575.31,36054.98,35175.59,35575.31,402800],["2021-09-09",35735.2,35975.04,35335.48,35975.04,223400],["2021-09-10",35975.04,38373.37,35975.04,37414.04,721300],["2021-09-13",37174.2,37973.65,36694.54,37493.98,354900],["2021-09-14",36854.43,38213.48,36854.43,37693.84,449400],["2021-09-15",37893.7,38213.48,37254.15,37893.7,271900],["2021-09-16",37893.7,38133.54,37414.04,38133.54,287100],["2021-09-17",38093.57,38773.09,37773.79,38453.32,213700],["2021-09-20",38373.37,38373.37,37693.84,38093.57,336300],["2021-09-21",37174.2,37973.65,37174.2,37973.65,365600],["2021-09-22",37813.76,38373.37,37733.82,38373.37,168900],["2021-09-23",38373.37,39012.93,37893.7,38373.37,218000],["2021-09-24",38373.37,38373.37,37813.76,37893.7,136300],["2021-09-27",37893.7,38013.62,37014.31,37573.93,384900],["2021-09-28",37414.04,39572.54,37414.04,39572.54,555400],["2021-09-29",39492.6,40212.1,39012.93,39652.48,565000],["2021-09-30",39652.48,39652.48,39172.82,39572.54,552800],["2021-10-01",39172.82,40292.04,39092.87,39972.26,1465764],["2021-10-04",39812.37,41011.54,39372.68,39892.32,1997200],["2021-10-05",39972.26,39972.26,39572.54,39972.26,1573190],["2021-10-06",39972.26,39972.26,39252.76,39812.37,438900],["2021-10-07",39892.32,41491.21,39652.48,41491.21,490200],["2021-10-08",41411.26,41411.26,40691.76,40691.76,198700],["2021-10-11",40691.76,40851.65,39892.32,40132.15,4659444],["2021-10-12",40371.98,40611.82,39292.73,40371.98,5733500],["2021-10-13",40451.93,40611.82,39892.32,39972.26,240500],["2021-10-14",40212.1,40212.1,39332.71,39692.46,382900],["2021-10-15",39732.43,40451.93,39412.65,40292.04,346500],["2021-10-18",40292.04,40931.6,39972.26,40531.87,375400],["2021-10-19",40531.87,40531.87,39972.26,40052.21,141200],["2021-10-20",39812.37,40052.21,39252.76,39572.54,150900],["2021-10-21",39292.73,39572.54,39292.73,39492.6,151100],["2021-10-22",39732.43,40212.1,39172.82,39772.4,179200],["2021-10-25",38853.04,39652.48,37893.7,37893.7,455300],["2021-10-26",37973.65,39492.6,37573.93,39492.6,213600],["2021-10-27",39812.37,40212.1,39572.54,39972.26,187800],["2021-10-28",39972.26,39972.26,39172.82,39492.6,193300],["2021-10-29",39492.6,39612.51,39172.82,39612.51,211200],["2021-11-01",39172.82,39572.54,38972.96,39172.82,232100],["2021-11-02",39972.26,39972.26,38453.32,39812.37,279500],["2021-11-03",39932.29,39972.26,38773.09,39412.65,191300],["2021-11-04",39412.65,39652.48,38773.09,39572.54,159100],["2021-11-05",39972.26,42290.65,39812.37,42290.65,868900],["2021-11-08",43249.99,43649.71,42450.54,43090.1,460700],["2021-11-09",43090.1,43170.04,42210.71,42930.21,221000],["2021-11-10",42770.32,44449.16,42210.71,43170.04,405500],["2021-11-11",43969.49,43969.49,41571.15,42050.82,473600],["2021-11-12",42370.6,43090.1,41970.88,42450.54,202100],["2021-11-15",43569.77,43569.77,41970.88,41970.88,290900],["2021-11-16",41890.93,42530.49,41331.32,42530.49,223800],["2021-11-17",42610.43,42690.38,41970.88,42610.43,236600],["2021-11-18",42850.27,42930.21,42130.76,42610.43,210700],["2021-11-19",42610.43,43969.49,39652.48,42050.82,485700],["2021-11-22",42050.82,42370.6,39572.54,39732.43,285700],["2021-11-23",39732.43,41890.93,39572.54,41731.04,165300],["2021-11-24",41970.88,42770.32,41810.99,42690.38,280300],["2021-11-25",42690.38,43010.15,42290.65,42690.38,166800],["2021-11-26",42050.82,42690.38,41571.15,42690.38,244700],["2021-11-29",40691.76,45648.32,40212.1,45648.32,528300],["2021-11-30",45648.32,45648.32,43969.49,45328.55,229800],["2021-12-01",44768.93,45568.38,44289.27,45488.43,205000],["2021-12-02",45488.43,45488.43,44529.1,45008.77,144300],["2021-12-03",44529.1,44529.1,42770.32,43170.04,156700],["2021-12-06",43170.04,44688.99,40212.1,40371.98,256900],["2021-12-07",40691.76,42370.6,40531.87,42370.6,138800],["2021-12-08",42370.6,43090.1,41731.04,42610.43,61600],["2021-12-09",41091.49,43010.15,41091.49,43010.15,71400],["2021-12-10",43569.77,43569.77,42210.71,43170.04,87800],["2021-12-13",43090.1,43170.04,42530.49,43170.04,91500],["2021-12-14",43170.04,43170.04,42370.6,43010.15,109100],["2021-12-15",43090.1,43170.04,41970.88,42690.38,84400],["2021-12-16",42210.71,42530.49,41651.1,42370.6,61600],["2021-12-17",42370.6,42370.6,41491.21,42370.6,164100],["2021-12-20",42690.38,42690.38,41411.26,41571.15,72000],["2021-12-21",41571.15,41970.88,40611.82,40691.76,331400],["2021-12-22",41810.99,41810.99,40052.21,40132.15,115300],["2021-12-23",40771.71,40771.71,39012.93,39092.87,141500],["2021-12-24",39172.82,40451.93,39052.9,40451.93,95600],["2021-12-27",40451.93,41011.54,40292.04,41011.54,54400],["2021-12-28",40931.6,41571.15,39972.26,41251.37,76300],["2021-12-29",41091.49,41091.49,39932.29,41091.49,71600],["2021-12-30",39972.26,41011.54,39972.26,40132.15,33500],["2021-12-31",39972.26,41571.15,39972.26,41571.15,45100],["2022-01-04",41571.15,41810.99,40771.71,41571.15,101000],["2022-01-05",41011.54,43809.6,41011.54,43170.04,249900],["2022-01-06",43170.04,43249.99,42130.76,42370.6,89900],["2022-01-07",42210.71,42770.32,41571.15,42370.6,99700],["2022-01-10",42690.38,42690.38,41011.54,41890.93,129600],["2022-01-11",41171.43,41970.88,40771.71,41571.15,71700],["2022-01-12",41571.15,41571.15,39292.73,41331.32,85100],["2022-01-13",41171.43,41331.32,39972.26,41331.32,74800],["2022-01-14",41251.37,41251.37,40052.21,41171.43,64300],["2022-01-17",40771.71,41571.15,38293.43,39172.82,119400],["2022-01-18",38773.09,39532.57,38213.48,39212.79,71600],["2022-01-19",39212.79,39252.76,38373.37,38493.29,68600],["2022-01-20",38493.29,39572.54,38453.32,39452.62,59400],["2022-01-21",39572.54,39892.32,38613.21,39332.71,58400],["2022-01-24",39172.82,39172.82,36694.54,38213.48,99900],["2022-01-25",38173.51,39372.68,37493.98,39372.68,76500],["2022-01-26",39572.54,40371.98,39132.84,40371.98,41500],["2022-01-27",40371.98,40371.98,39412.65,40212.1,22100],["2022-01-28",39612.51,40212.1,39172.82,40212.1,72200],["2022-02-07",40292.04,40691.76,39572.54,40691.76,32300],["2022-02-08",40691.76,42690.38,40212.1,42370.6,167600],["2022-02-09",42370.6,42370.6,41491.21,42050.82,64100],["2022-02-10",42050.82,42050.82,41251.37,41890.93,57900],["2022-02-11",41011.54,41970.88,41011.54,41970.88,60800],["2022-02-14",40771.71,43969.49,40771.71,43409.88,569600],["2022-02-15",43969.49,44289.27,43409.88,43649.71,245000],["2022-02-16",43649.71,44529.1,43649.71,43969.49,182300],["2022-02-17",43809.6,45968.1,43170.04,45728.27,690700],["2022-02-18",45488.43,47167.27,42530.49,46927.44,502900],["2022-02-21",46927.44,47407.1,46447.77,47007.38,319600],["2022-02-22",45968.1,47327.16,45168.66,47327.16,368200],["2022-02-23",47247.21,48766.16,46767.55,47966.71,287800],["2022-02-24",47167.27,48366.44,45168.66,47167.27,284700],["2022-02-25",47167.27,47966.71,46767.55,47966.71,193100],["2022-02-28",48366.44,49325.77,48126.6,48766.16,303500],["2022-03-01",49245.83,49245.83,48366.44,49165.88,149800],["2022-03-02",49165.88,50205.16,48606.27,49485.66,160600],["2022-03-03",49725.49,49725.49,47966.71,49485.66,200600],["2022-03-04",49165.88,49485.66,47327.16,48446.38,336400],["2022-03-07",47566.99,47886.77,46847.49,47726.88,300100],["2022-03-08",47407.1,48206.55,45968.1,46367.82,225500],["2022-03-09",47167.27,47167.27,44768.93,47167.27,258400],["2022-03-10",47566.99,50125.22,47327.16,49565.61,350300],["2022-03-11",49405.72,51164.5,49005.99,49965.33,241800],["2022-03-14",49485.66,49565.61,48126.6,49565.61,150500],["2022-03-15",49245.83,50365.05,46127.99,49965.33,233000],["2022-03-16",49325.77,50205.16,49005.99,49965.33,148900],["2022-03-17",49565.61,49565.61,48446.38,49405.72,137500],["2022-03-18",48926.05,49405.72,48286.49,49085.94,124900],["2022-03-21",49485.66,49485.66,48606.27,49005.99,151000],["2022-03-22",48766.16,49245.83,48366.44,48846.1,187000],["2022-03-23",48526.33,49965.33,48446.38,49325.77,294300],["2022-03-24",49325.77,49885.38,48766.16,49565.61,297400],["2022-03-25",50285.11,50764.77,50205.16,50684.83,327600],["2022-03-28",50684.83,54202.39,50445.0,54202.39,834900],["2022-03-29",55561.44,55801.28,53642.78,54202.39,255400],["2022-03-30",54362.28,55961.17,53722.72,54762.0,257600],["2022-03-31",54362.28,54762.0,53243.05,53243.05,200400],["2022-04-01",52043.89,54682.05,52043.89,54202.39,257400],["2022-04-04",54362.28,55001.83,53243.05,54362.28,311700],["2022-04-05",53562.83,56760.61,53562.83,56440.83,259800],["2022-04-06",56440.83,56440.83,54602.11,56440.83,212600],["2022-04-07",52523.55,56360.89,52523.55,55561.44,246600],["2022-04-08",55561.44,55561.44,53163.11,55081.78,239400],["2022-04-12",54762.0,55481.5,52763.39,54762.0,368300],["2022-04-13",54762.0,56280.95,54362.28,55561.44,160200],["2022-04-14",55561.44,57959.78,55561.44,57959.78,478900],["2022-04-15",58039.72,59079.0,57959.78,58679.28,260200],["2022-04-18",58839.17,59478.73,57240.28,59158.95,245700],["2022-04-19",59238.89,59238.89,56440.83,58919.11,212300],["2022-04-20",57640.0,59158.95,56280.95,56840.56,268900],["2022-04-21",55321.61,56840.56,54921.89,56840.56,244700],["2022-04-22",55961.17,56840.56,52923.28,52923.28,316300],["2022-04-25",51164.5,51164.5,49245.83,49245.83,277900],["2022-04-26",46207.94,47886.77,45808.21,47886.77,397700],["2022-04-27",46367.82,51164.5,46367.82,51084.55,134700],["2022-04-28",49565.61,51963.94,49565.61,51164.5,123900],["2022-04-29",51164.5,53482.89,50445.0,53402.94,172100],["2022-05-04",53402.94,54442.22,52843.33,54282.33,101200],["2022-05-05",55081.78,55081.78,51804.05,54362.28,81800],["2022-05-06",51963.94,55081.78,51963.94,54282.33,110700],["2022-05-09",54199.96,54364.7,50493.28,50493.28,158900],["2022-05-10",47198.45,52717.29,47198.45,52717.29,111600],["2022-05-11",53129.14,53129.14,50410.91,52552.55,51700],["2022-05-12",52140.69,52223.06,48928.23,48928.23,122300],["2022-05-13",48928.23,48928.23,45551.03,45551.03,255100],["2022-05-16",45551.03,48104.53,42420.94,42420.94,135600],["2022-05-17",39991.01,45386.29,39949.82,45139.18,227400],["2022-05-18",45715.77,46539.48,45139.18,45633.4,84100],["2022-05-19",45139.18,46045.26,43162.28,46045.26,57800],["2022-05-20",45221.55,45962.89,44480.21,45715.77,81800],["2022-05-23",44068.36,46868.96,44068.36,45715.77,90600],["2022-05-24",44480.21,46374.74,44068.36,45633.4,62300],["2022-05-25",46127.63,48763.49,46127.63,48763.49,331000],["2022-05-26",50246.16,50246.16,46951.33,49340.09,129300],["2022-05-27",49422.46,51316.98,47775.04,50987.5,119800],["2022-05-30",50575.65,51646.47,49834.31,51481.73,190800],["2022-05-31",51481.73,51893.58,49340.09,51481.73,160900],["2022-06-01",50740.39,54941.3,50658.02,54776.56,182000],["2022-06-02",54694.19,56176.86,53952.85,56012.12,234200],["2022-06-03",56012.12,56918.2,54776.56,56671.08,257900],["2022-06-06",56588.71,57330.05,55600.26,56012.12,174800],["2022-06-07",55929.75,57247.68,54364.7,57247.68,213100],["2022-06-08",57165.31,57412.42,55435.52,56753.46,264500],["2022-06-09",55353.15,56753.46,55023.67,56423.97,104200],["2022-06-10",54611.82,56423.97,52717.29,52717.29,323800],["2022-06-13",49092.97,51811.21,49092.97,49092.97,224400],["2022-06-14",47775.04,50658.02,47775.04,49422.46,89400],["2022-06-15",49504.83,49504.83,47280.82,49422.46,103800],["2022-06-16",49422.46,51316.98,49422.46,50246.16,125800],["2022-06-17",49422.46,50740.39,48681.12,50740.39,58300],["2022-06-20",50740.39,52717.29,50658.02,52058.32,260000],["2022-06-21",51481.73,52882.03,48434.01,51811.21,112700],["2022-06-22",51728.84,51728.84,49751.94,49999.05,48900],["2022-06-23",49834.31,51811.21,46951.33,51811.21,139200],["2022-06-24",52305.43,52882.03,51069.87,51152.24,97900],["2022-06-27",51152.24,51893.58,50822.76,51646.47,74700],["2022-06-28",51069.87,51481.73,50658.02,50658.02,97500],["2022-06-29",49834.31,50493.28,48186.9,50163.79,180100],["2022-06-30",50163.79,50163.79,48434.01,48434.01,61800],["2022-07-01",47033.71,48434.01,46539.48,48434.01,89400],["2022-07-04",48681.12,49504.83,47033.71,47775.04,134100],["2022-07-05",47116.08,47775.04,44892.07,44892.07,78300],["2022-07-06",42832.8,45221.55,42832.8,43079.91,77100],["2022-07-07",43079.91,43244.65,41185.38,41597.23,148000],["2022-07-08",42173.83,42173.83,40938.27,42173.83,229300],["2022-07-11",42668.05,42668.05,41185.38,42173.83,72500],["2022-07-12",42173.83,44397.84,42009.09,44397.84,56500],["2022-07-13",43985.99,44974.44,43244.65,44397.84,45600],["2022-07-14",43244.65,44068.36,42420.94,43327.02,102400],["2022-07-15",42256.2,43574.13,42256.2,43574.13,74700],["2022-07-18",43574.13,44397.84,42750.43,43656.5,80400],["2022-07-19",43656.5,43656.5,42668.05,43574.13,110300],["2022-07-20",44068.36,44809.69,43491.76,44397.84,156500],["2022-07-21",44644.95,45386.29,44233.1,44644.95,177000],["2022-07-22",44644.95,44809.69,43656.5,44480.21,97000],["2022-07-25",43985.99,43985.99,42832.8,43738.87,71500],["2022-07-26",42750.43,43244.65,41185.38,41185.38,199800],["2022-07-27",41185.38,41926.72,40773.53,41926.72,137400],["2022-07-28",41597.23,42338.57,41597.23,42009.09,141100],["2022-07-29",42009.09,42091.46,40897.08,40938.27,203600],["2022-08-01",40938.27,41103.01,39908.63,40773.53,278700],["2022-08-02",40855.9,41514.86,40855.9,41432.49,107100],["2022-08-03",41844.35,42420.94,41679.61,42173.83,184000],["2022-08-04",42091.46,42420.94,41679.61,42091.46,161900],["2022-08-05",41597.23,42009.09,41597.23,41761.98,91000],["2022-08-08",41761.98,43656.5,41597.23,43491.76,375100],["2022-08-09",43738.87,44068.36,43162.28,43244.65,255300],["2022-08-10",43244.65,43491.76,42832.8,42832.8,149500],["2022-08-11",43656.5,43656.5,42009.09,42832.8,208600],["2022-08-12",42832.8,43491.76,42173.83,43162.28,94000],["2022-08-15",43491.76,43574.13,42750.43,42915.17,141900],["2022-08-16",42915.17,42997.54,42750.43,42915.17,81100],["2022-08-17",42915.17,43656.5,42750.43,42750.43,117600],["2022-08-18",42750.43,42750.43,41926.72,42009.09,148400],["2022-08-19",42009.09,42338.57,41597.23,41679.61,84800],["2022-08-22",41103.01,41432.49,40361.67,40361.67,233400],["2022-08-23",40032.19,41926.72,40032.19,41926.72,116600],["2022-08-24",41350.12,42750.43,41350.12,42503.31,91500],["2022-08-25",42503.31,43985.99,42338.57,43821.25,321000],["2022-08-26",43903.62,43903.62,42420.94,42503.31,229900],["2022-08-29",41597.23,42256.2,40773.53,41350.12,193000],["2022-08-30",41350.12,42009.09,40855.9,41432.49,97300],["2022-08-31",40938.27,42997.54,40444.04,42915.17,193100],["2022-09-05",42915.17,42915.17,42420.94,42503.31,43900],["2022-09-06",42750.43,42750.43,41597.23,41926.72,67500],["2022-09-07",42009.09,42668.05,41185.38,41185.38,171300],["2022-09-08",41350.12,41350.12,40855.9,40855.9,87200],["2022-09-09",40773.53,41597.23,40773.53,41597.23,67600],["2022-09-12",41597.23,41926.72,41185.38,41432.49,62800],["2022-09-13",41432.49,42750.43,41267.75,42009.09,101800],["2022-09-14",41761.98,41761.98,41185.38,41597.23,48800],["2022-09-15",41597.23,42256.2,41597.23,41597.23,38800],["2022-09-16",41926.72,41926.72,41267.75,41597.23,46800],["2022-09-19",41267.75,41514.86,40608.79,40855.9,71400],["2022-09-20",40691.16,41597.23,40691.16,41432.49,81900],["2022-09-21",41679.61,41679.61,40773.53,41432.49,32100],["2022-09-22",41350.12,41432.49,40773.53,41185.38,69600],["2022-09-23",41103.01,41144.2,40773.53,41103.01,29400],["2022-09-26",40114.56,40444.04,38714.26,40279.3,102300],["2022-09-27",40032.19,40032.19,38384.78,39290.85,18000],["2022-09-28",38961.37,39373.22,38549.52,38673.07,59500],["2022-09-29",38796.63,39126.11,37725.81,37725.81,62000],["2022-09-30",36984.47,38714.26,35089.94,37890.55,149000],["2022-10-03",37478.7,37890.55,35254.69,35254.69,66100],["2022-10-04",35707.73,36243.14,34183.87,34389.79,61800],["2022-10-05",35419.43,35419.43,34389.79,35337.06,41900],["2022-10-06",35337.06,35337.06,34389.79,35007.57,23500],["2022-10-07",34389.79,34389.79,32577.64,32577.64,107200],["2022-10-10",30559.55,33030.68,30559.55,32948.3,49900],["2022-10-11",32124.6,32248.15,31053.78,31300.89,57900],["2022-10-12",29900.59,32742.38,29900.59,32536.45,11400],["2022-10-13",31712.74,32248.15,31712.74,31753.93,45600],["2022-10-14",32454.08,32536.45,31795.11,31877.48,52300],["2022-10-17",32001.04,32783.56,31465.63,32371.71,51900],["2022-10-18",32495.27,33360.16,32206.97,32289.34,115800],["2022-10-19",33195.42,33277.79,32948.3,33236.6,48700],["2022-10-20",33277.79,33360.16,32865.93,32907.12,73500],["2022-10-21",33195.42,33195.42,30641.92,31300.89,66800],["2022-10-24",31300.89,31300.89,29653.47,29653.47,77500],["2022-10-25",28870.95,29653.47,28459.1,28829.77,65400],["2022-10-26",28829.77,29982.96,28417.91,28417.91,52600],["2022-10-27",28170.8,29982.96,28170.8,29900.59,54700],["2022-10-28",30065.33,30065.33,29323.99,29365.18,19400],["2022-10-31",29365.18,29900.59,29200.44,29323.99,96900],["2022-11-01",29653.47,29941.77,29282.81,29941.77,21800],["2022-11-02",29653.47,29859.4,29571.1,29653.47,5400],["2022-11-03",29241.62,29777.03,28829.77,29241.62,22800],["2022-11-04",29241.62,29241.62,28500.28,28829.77,23700],["2022-11-07",28829.77,28994.51,28006.06,28088.43,41300],["2022-11-08",28088.43,28417.91,28088.43,28253.17,19400],["2022-11-09",28829.77,28994.51,28665.03,28829.77,24400],["2022-11-10",28829.77,28829.77,27676.58,28294.36,59600],["2022-11-11",28829.77,28829.77,28335.54,28582.65,29800],["2022-11-14",28582.65,28582.65,27099.98,27182.35,101600],["2022-11-15",27882.5,27882.5,25287.82,25287.82,119400],["2022-11-16",23558.04,25534.94,23558.04,24711.23,208600],["2022-11-17",25534.94,25823.23,24875.97,25205.45,20700],["2022-11-18",25699.68,25699.68,24711.23,25246.64,49900],["2022-11-21",25411.38,26358.64,25205.45,26152.72,71900],["2022-11-22",26152.72,27182.35,26029.16,26152.72,72600],["2022-11-23",26317.46,26358.64,26152.72,26152.72,70500],["2022-11-24",26152.72,26193.9,25699.68,26193.9,22600],["2022-11-25",26605.76,26605.76,26193.9,26193.9,56300],["2022-11-28",27099.98,27800.13,26770.5,27758.95,122600],["2022-11-29",28006.06,28706.21,28006.06,28211.99,39100],["2022-11-30",28665.03,28665.03,27594.21,28253.17,76200],["2022-12-01",29241.62,29571.1,28253.17,28253.17,93800],["2022-12-02",28417.91,28500.28,27388.28,28500.28,29000],["2022-12-05",28582.65,29323.99,28541.47,28665.03,56100],["2022-12-06",28829.77,30641.92,27470.65,30147.7,231400],["2022-12-07",30147.7,30971.41,29653.47,29694.66,55900],["2022-12-08",31012.59,31012.59,28006.06,29159.25,86900],["2022-12-09",29159.25,29159.25,28047.24,28253.17,71500],["2022-12-12",28994.51,30065.33,28788.58,28788.58,98000],["2022-12-13",29241.62,29941.77,28376.73,28500.28,46300],["2022-12-14",28829.77,29406.36,28417.91,28788.58,79100],["2022-12-15",28788.58,29076.88,28459.1,28459.1,67600],["2022-12-16",28459.1,28829.77,28417.91,28829.77,37100],["2022-12-19",29323.99,30312.44,28747.4,29159.25,107700],["2022-12-20",28829.77,29035.69,27141.17,27841.32,137900],["2022-12-21",28829.77,28829.77,27594.21,27800.13,78900],["2022-12-22",28500.28,28500.28,27594.21,27594.21,30000],["2022-12-23",28006.06,28006.06,27429.46,27635.39,14600],["2022-12-26",27635.39,27635.39,25782.05,25823.23,50900],["2022-12-27",26276.27,26935.24,25782.05,26482.2,17500],["2022-12-28",26482.2,26852.87,26399.83,26852.87,24900],["2022-12-29",26852.87,26935.24,26358.64,26358.64,34200],["2022-12-30",26358.64,26523.39,25946.79,26523.39,56900],["2023-01-03",26646.94,28376.73,26646.94,28376.73,88400],["2023-01-04",29571.1,29571.1,28417.91,28912.14,51000],["2023-01-05",29200.44,29200.44,28541.47,28912.14,66700],["2023-01-06",30394.81,30394.81,29241.62,29323.99,85600],["2023-01-09",29653.47,29900.59,29282.81,29323.99,30400],["2023-01-10",29653.47,29653.47,28706.21,28706.21,24600],["2023-01-11",28829.77,29488.73,28500.28,29488.73,26800],["2023-01-12",29529.92,30559.55,28912.14,30436.0,94400],["2023-01-13",30436.0,30477.18,29818.22,29982.96,37700],["2023-01-16",29653.47,29653.47,29241.62,29488.73,13900],["2023-01-17",29653.47,30065.33,29488.73,29735.85,71100],["2023-01-18",29777.03,30353.63,29777.03,30353.63,29900],["2023-01-19",30353.63,30641.92,30065.33,30230.07,40200],["2023-01-27",31630.37,31630.37,30230.07,31053.78,32300],["2023-01-30",31094.96,31383.26,31053.78,31300.89,95800],["2023-01-31",31136.15,31465.63,30971.41,31259.7,34800],["2023-02-01",31383.26,31836.3,30971.41,31136.15,51900],["2023-02-02",31053.78,31053.78,30230.07,30312.44,34100],["2023-02-03",30065.33,30353.63,30065.33,30271.26,14200],["2023-02-06",30271.26,31218.52,29818.22,30559.55,8200],["2023-02-07",31136.15,31136.15,29859.4,30065.33,24700],["2023-02-08",29323.99,30188.88,29323.99,29941.77,21500],["2023-02-09",29941.77,31548.0,29941.77,30889.04,122500],["2023-02-10",31177.33,31218.52,30230.07,30230.07,16300],["2023-02-13",30065.33,30188.88,28170.8,29982.96,37100],["2023-02-14",30065.33,30065.33,29323.99,29818.22,12100],["2023-02-15",29282.81,29941.77,29241.62,29653.47,26800],["2023-02-16",29653.47,30065.33,29159.25,30065.33,28600],["2023-02-17",30065.33,30147.7,29653.47,30147.7,17800],["2023-02-20",30065.33,31053.78,29653.47,30765.48,57100],["2023-02-21",30889.04,30930.22,30724.29,30765.48,52100],["2023-02-22",30765.48,30889.04,30147.7,30230.07,21000],["2023-02-23",30065.33,30147.7,29241.62,30024.14,30300],["2023-02-24",30065.33,30065.33,29200.44,29200.44,15700],["2023-02-27",28829.77,29653.47,28747.4,29323.99,24600],["2023-02-28",29323.99,30312.44,29076.88,29653.47,16700],["2023-03-01",29653.47,30147.7,29323.99,30065.33,12200],["2023-03-02",29653.47,30024.14,29488.73,30024.14,12300],["2023-03-03",29653.47,30024.14,29488.73,29488.73,18800],["2023-03-06",29900.59,30477.18,28829.77,29941.77,11800],["2023-03-07",29982.96,29982.96,29076.88,29900.59,9000],["2023-03-08",29118.06,29941.77,29118.06,29859.4,28900],["2023-03-09",29982.96,30024.14,28829.77,29818.22,40500],["2023-03-10",29818.22,29941.77,29406.36,29818.22,39900],["2023-03-13",29323.99,29612.29,29035.69,29488.73,27400],["2023-03-14",29488.73,29488.73,28829.77,28829.77,50400],["2023-03-15",28829.77,29612.29,28829.77,29241.62,29400],["2023-03-16",28829.77,29159.25,28829.77,29076.88,26300],["2023-03-17",29076.88,30065.33,29076.88,29982.96,63800],["2023-03-20",29982.96,30394.81,29488.73,30188.88,53000],["2023-03-21",30188.88,30188.88,29900.59,30065.33,21900],["2023-03-22",29571.1,31259.7,29571.1,30518.37,102800],["2023-03-23",30065.33,30930.22,30065.33,30889.04,32400],["2023-03-24",31300.89,32083.41,30889.04,31918.67,138500],["2023-03-27",31877.48,32289.34,31589.19,31959.86,42500],["2023-03-28",31959.86,32124.6,31795.11,31959.86,26300],["2023-03-29",31959.86,31959.86,31053.78,31712.74,47100],["2023-03-30",31300.89,31712.74,31300.89,31630.37,49700],["2023-03-31",31630.37,31877.48,31300.89,31877.48,25900],["2023-04-03",31959.86,32289.34,31877.48,32165.78,68100],["2023-04-04",32124.6,32371.71,31877.48,32330.52,66800],["2023-04-05",32330.52,32371.71,31712.74,32206.97,51900],["2023-04-06",32124.6,32907.12,31712.74,32289.34,74400],["2023-04-07",32454.08,32454.08,32124.6,32124.6,50100],["2023-04-10",32124.6,32865.93,32124.6,32824.75,64100],["2023-04-11",32948.3,32948.3,32701.19,32907.12,45900],["2023-04-12",32907.12,33442.53,32907.12,33113.05,29900],["2023-04-13",33277.79,35419.43,33277.79,35378.24,153300],["2023-04-14",36243.14,36243.14,34595.72,34595.72,38900],["2023-04-17",34636.91,34925.2,34101.5,34183.87,58700],["2023-04-18",34019.12,35748.91,34019.12,35419.43,81200],["2023-04-19",35378.24,37066.84,34884.02,35337.06,28800],["2023-04-20",35337.06,35831.28,34430.98,35707.73,70300],["2023-04-21",35707.73,35707.73,34760.46,35419.43,18200],["2023-04-24",35337.06,35337.06,34801.65,35213.5,54000],["2023-04-25",36984.47,36984.47,33772.01,35007.57,70200],["2023-04-26",35089.94,35089.94,34595.72,34760.46,29600],["2023-04-27",34760.46,34842.83,34266.24,34513.35,19700],["2023-04-28",34595.72,34925.2,34595.72,34595.72,35700],["2023-05-04",34595.72,35007.57,34595.72,34884.02,29600],["2023-05-05",35007.57,35213.5,34595.72,35007.57,40600],["2023-05-08",35007.57,35526.2,35007.57,35094.01,34600],["2023-05-09",35094.01,35137.23,34575.38,35137.23,13200],["2023-05-10",35094.01,35439.77,34921.14,35180.45,62300],["2023-05-11",35180.45,35871.96,35180.45,35612.64,30100],["2023-05-12",35871.96,36044.84,35266.89,35526.2,35600],["2023-05-15",35439.77,35699.08,35007.57,35094.01,36500],["2023-05-16",34748.26,35137.23,34748.26,35137.23,30000],["2023-05-17",34877.92,35699.08,34877.92,35439.77,12700],["2023-05-18",35439.77,36001.62,35439.77,35785.52,26000],["2023-05-19",36304.15,36304.15,35785.52,35828.74,25700],["2023-05-22",35871.96,36088.05,35482.99,36088.05,26400],["2023-05-23",36088.05,36217.71,36001.62,36088.05,14600],["2023-05-24",36217.71,36260.93,35828.74,35828.74,33800],["2023-05-25",35526.2,35958.4,35439.77,35439.77,23200],["2023-05-26",35439.77,35439.77,35266.89,35439.77,6000],["2023-05-29",36217.71,36217.71,35266.89,36217.71,57300],["2023-05-30",36174.49,36217.71,35612.64,35958.4,21200],["2023-05-31",35958.4,36044.84,35612.64,35958.4,17300],["2023-06-01",35958.4,36217.71,35655.86,35958.4,10500],["2023-06-02",35958.4,36304.15,35785.52,36131.27,34800],["2023-06-05",36520.25,36520.25,35699.08,35871.96,66500],["2023-06-06",35958.4,36217.71,35699.08,35871.96,37100],["2023-06-07",35699.08,35958.4,35699.08,35958.4,69100],["2023-06-08",35958.4,37211.75,35871.96,35871.96,86500],["2023-06-09",35871.96,36131.27,35612.64,35958.4,39300],["2023-06-12",35958.4,38032.92,35958.4,36520.25,52900],["2023-06-13",37600.73,37600.73,36520.25,36520.25,29300],["2023-06-14",36563.47,36866.0,36304.15,36304.15,53600],["2023-06-15",36304.15,36304.15,35785.52,35785.52,19900],["2023-06-16",35871.96,35871.96,35742.3,35871.96,84500],["2023-06-19",35871.96,35871.96,35612.64,35699.08,35100],["2023-06-20",35439.77,36088.05,35439.77,35526.2,38700],["2023-06-21",35569.42,36044.84,35266.89,35353.33,52100],["2023-06-22",36001.62,36131.27,35396.55,35396.55,70200],["2023-06-23",35828.74,35871.96,35396.55,35871.96,63500],["2023-06-26",36174.49,36174.49,35439.77,35785.52,43700],["2023-06-27",35612.64,36001.62,35612.64,35871.96,83900],["2023-06-28",35958.4,37168.54,35958.4,36477.03,90700],["2023-06-29",36477.03,36520.25,36044.84,36304.15,47900],["2023-06-30",35871.96,36995.66,35871.96,36736.34,97700],["2023-07-03",36909.22,38421.89,36909.22,38205.8,159400],["2023-07-04",38378.67,38897.3,38335.45,38724.43,150500],["2023-07-05",38810.87,38897.3,38205.8,38681.21,123700],["2023-07-06",38681.21,38681.21,38205.8,38681.21,110500],["2023-07-07",38724.43,39545.59,38551.55,39545.59,104500],["2023-07-10",39761.69,40582.85,39588.81,39761.69,67500],["2023-07-11",39804.91,40453.2,39329.5,39761.69,56200],["2023-07-12",39761.69,40107.44,39459.15,40107.44,93300],["2023-07-13",40193.88,41404.02,40193.88,40366.76,68100],["2023-07-14",40366.76,41058.27,40280.32,40971.83,111700],["2023-07-17",40971.83,42181.97,40453.2,40842.17,75800],["2023-07-18",40885.39,41447.24,40539.63,40798.95,75900],["2023-07-19",40798.95,41490.46,40539.63,41490.46,54900],["2023-07-20",42181.97,42181.97,41144.7,41490.46,100100],["2023-07-21",41922.65,41922.65,40755.73,41490.46,111900],["2023-07-24",41144.7,41879.43,41144.7,41490.46,61000],["2023-07-25",41490.46,41663.33,41360.8,41490.46,101900],["2023-07-26",41836.21,41836.21,41187.92,41490.46,73400],["2023-07-27",41274.36,41576.9,41274.36,41576.9,45800],["2023-07-28",41533.68,41663.33,41317.58,41663.33,47600],["2023-07-31",41490.46,42052.31,41490.46,41663.33,97900],["2023-08-01",41663.33,42009.09,41404.02,41663.33,75200],["2023-08-02",41576.9,41922.65,40626.07,41576.9,77700],["2023-08-03",40712.51,41490.46,40712.51,41058.27,31400],["2023-08-04",41015.05,41317.58,40193.88,40193.88,50800],["2023-08-07",41015.05,41447.24,40366.76,41360.8,26900],["2023-08-08",41360.8,41490.46,41015.05,41231.14,23300],["2023-08-09",41231.14,44083.61,41058.27,43219.23,142800],["2023-08-10",43392.1,43392.1,42398.06,42787.03,25500],["2023-08-11",42787.03,42873.47,40712.51,42441.28,60700],["2023-08-14",42441.28,42441.28,41836.21,42354.84,22100],["2023-08-15",43089.57,43089.57,41922.65,42398.06,17700],["2023-08-16",42398.06,42398.06,42009.09,42354.84,44700],["2023-08-17",42354.84,42354.84,41490.46,41922.65,41900],["2023-08-18",41231.14,41576.9,40107.44,40107.44,110100],["2023-08-21",38897.3,40539.63,38897.3,40107.44,106200],["2023-08-22",38983.74,40107.44,38551.55,39934.57,55100],["2023-08-23",39934.57,39977.79,39243.06,39243.06,47800],["2023-08-24",39329.5,40193.88,39243.06,40193.88,39600],["2023-08-25",41187.92,42959.91,41015.05,41058.27,111100],["2023-08-28",41144.7,41965.87,41144.7,41576.9,41200],["2023-08-29",41490.46,41490.46,40453.2,40453.2,34700],["2023-08-30",40669.29,41360.8,40626.07,40971.83,29600],["2023-08-31",41058.27,41404.02,40971.83,40971.83,47700],["2023-09-05",42009.09,43003.13,41490.46,42787.03,94000],["2023-09-06",43219.23,43219.23,42311.62,43089.57,80400],["2023-09-07",43132.79,43564.98,42441.28,43003.13,96700],["2023-09-08",43003.13,43219.23,42916.69,42916.69,63800],["2023-09-11",43219.23,45120.87,43176.01,44688.68,255400],["2023-09-12",44775.12,44948.0,44083.61,44602.24,69900],["2023-09-13",44602.24,45812.38,44256.49,44342.93,76100],["2023-09-14",44515.8,44775.12,43132.79,43132.79,59000],["2023-09-15",43997.17,43997.17,42959.91,43132.79,59300],["2023-09-18",43305.67,43478.54,42354.84,43219.23,50400],["2023-09-19",43219.23,43478.54,42787.03,43392.1,41900],["2023-09-20",43219.23,45380.19,43219.23,44948.0,107900],["2023-09-21",44948.0,46244.57,43997.17,45034.43,118400],["2023-09-22",44083.61,45207.31,42354.84,44515.8,110200],["2023-09-25",44515.8,45207.31,41490.46,41576.9,115501],["2023-09-26",41922.65,43737.86,41058.27,41749.77,104900],["2023-09-27",41749.77,42527.72,41144.7,42527.72,60000],["2023-09-28",42657.38,43564.98,42657.38,42959.91,41400],["2023-09-29",43219.23,43651.42,40021.0,40021.0,51300],["2023-10-02",42354.84,42787.03,41490.46,42787.03,63700],["2023-10-03",44515.8,44515.8,41965.87,42873.47,93900],["2023-10-04",41749.77,43089.57,41663.33,42959.91,36500],["2023-10-05",42700.6,43651.42,42700.6,43219.23,38700],["2023-10-06",43219.23,43651.42,42787.03,43392.1,39100],["2023-10-09",43564.98,44861.56,43392.1,44083.61,68900],["2023-10-10",44083.61,45034.43,43824.3,44256.49,79300],["2023-10-11",43651.42,44256.49,43651.42,43997.17,50000],["2023-10-12",43910.73,44256.49,43392.1,43478.54,38000],["2023-10-13",43392.1,43910.73,42959.91,43910.73,53100],["2023-10-16",43910.73,43910.73,42787.03,43219.23,30800],["2023-10-17",42657.38,43219.23,42268.4,42268.4,42900],["2023-10-18",42225.18,42225.18,40626.07,41058.27,112900],["2023-10-19",42009.09,42009.09,40798.95,41058.27,32400],["2023-10-20",41404.02,41533.68,39761.69,41490.46,71900],["2023-10-23",41490.46,41490.46,40280.32,40280.32,16600],["2023-10-24",41015.05,41015.05,39761.69,40496.42,59500],["2023-10-25",40539.63,40669.29,39934.57,40582.85,23200],["2023-10-26",39761.69,39761.69,37773.6,38637.99,108300],["2023-10-27",39415.94,39415.94,38076.14,38551.55,62400],["2023-10-30",38076.14,38508.33,37600.73,37600.73,18600],["2023-10-31",37600.73,37600.73,36304.15,36304.15,31200],["2023-11-01",35310.11,36995.66,35310.11,35828.74,64600],["2023-11-02",35958.4,37211.75,35828.74,37211.75,72200],["2023-11-03",38205.8,38205.8,36866.0,37773.6,30300],["2023-11-06",37730.39,38032.92,37471.07,37860.04,19100],["2023-11-07",37860.04,37903.26,35871.96,37816.82,24800],["2023-11-08",37816.82,38897.3,37471.07,38897.3,23300],["2023-11-09",39026.96,39372.72,38983.74,39026.96,22300],["2023-11-10",39070.18,39070.18,38551.55,38724.43,21100],["2023-11-13",38681.21,38681.21,38076.14,38421.89,10700],["2023-11-14",38465.11,39070.18,38465.11,38724.43,18400],["2023-11-15",39632.03,39632.03,38637.99,38637.99,31400],["2023-11-16",38897.3,39113.4,38681.21,38810.87,9200],["2023-11-17",38897.3,39070.18,38076.14,38724.43,18100],["2023-11-20",38551.55,39415.94,37946.48,39070.18,10500],["2023-11-21",39070.18,39934.57,38854.09,39848.13,59600],["2023-11-22",40150.66,40150.66,39588.81,39848.13,32800],["2023-11-23",39675.25,40107.44,39675.25,39848.13,46200],["2023-11-24",39804.91,39977.79,39156.62,39977.79,44600],["2023-11-27",40021.0,40021.0,39761.69,39977.79,34500],["2023-11-28",40021.0,40021.0,39588.81,39848.13,8000],["2023-11-29",39761.69,39848.13,38897.3,39848.13,4100],["2023-11-30",39934.57,39934.57,39113.4,39113.4,13200],["2023-12-01",39848.13,39848.13,38205.8,39199.84,6100],["2023-12-04",39199.84,39848.13,38983.74,39329.5,68400],["2023-12-05",38551.55,39761.69,38551.55,39761.69,6800],["2023-12-06",39761.69,40798.95,39286.28,40626.07,144200],["2023-12-07",40798.95,40798.95,39761.69,40626.07,59500],["2023-12-08",40626.07,40626.07,40021.0,40107.44,36100],["2023-12-11",40107.44,40150.66,39718.47,40107.44,18300],["2023-12-12",40107.44,40107.44,39761.69,39848.13,41500],["2023-12-13",39761.69,39761.69,39286.28,39329.5,67300],["2023-12-14",39329.5,39329.5,38810.87,38810.87,70000],["2023-12-15",38810.87,38897.3,38421.89,38810.87,18300],["2023-12-18",38810.87,38810.87,38551.55,38637.99,6300],["2023-12-19",38594.77,39588.81,38292.24,38983.74,6600],["2023-12-20",38983.74,39070.18,38162.58,38983.74,33100],["2023-12-21",38983.74,39070.18,38465.11,38983.74,23400],["2023-12-22",38465.11,38940.52,38335.45,38767.65,24900],["2023-12-25",38551.55,38897.3,38551.55,38724.43,65000],["2023-12-26",38724.43,38897.3,38724.43,38810.87,9400],["2023-12-27",38637.99,38983.74,38637.99,38767.65,21500],["2023-12-28",38810.87,38897.3,38681.21,38854.09,13000],["2023-12-29",38854.09,39632.03,38810.87,38897.3,40000],["2024-01-02",38594.77,39675.25,38594.77,39329.5,18200],["2024-01-03",39113.4,39415.94,39070.18,39243.06,26200],["2024-01-04",39415.94,39588.81,39199.84,39372.72,19700],["2024-01-05",39286.28,39415.94,39156.62,39415.94,26200],["2024-01-08",39632.03,39675.25,39415.94,39415.94,34800],["2024-01-09",39718.47,39934.57,39415.94,39934.57,105000],["2024-01-10",40021.0,40021.0,39415.94,39415.94,33300],["2024-01-11",39502.37,39502.37,39286.28,39415.94,43300],["2024-01-12",39243.06,39415.94,38637.99,38767.65,49100],["2024-01-15",38637.99,38854.09,38162.58,38249.02,33500],["2024-01-16",38205.8,38249.02,37600.73,37773.6,61900],["2024-01-17",37773.6,38637.99,37687.17,37773.6,25900],["2024-01-18",37946.48,37946.48,36736.34,37254.97,100800],["2024-01-19",37557.51,38465.11,37254.97,37816.82,163700],["2024-01-22",37341.41,37816.82,37298.19,37427.85,60700],["2024-01-23",37384.63,37427.85,36995.66,36995.66,89900],["2024-01-24",37082.1,37168.54,36909.22,36995.66,86700],["2024-01-25",36952.44,37082.1,36952.44,36995.66,59600],["2024-01-26",36995.66,37471.07,36995.66,37341.41,19200],["2024-01-29",37168.54,37687.17,37168.54,37600.73,69200],["2024-01-30",37816.82,38767.65,37643.95,38724.43,79500],["2024-01-31",38810.87,38810.87,38205.8,38551.55,61400],["2024-02-01",38465.11,39502.37,38292.24,38940.52,144200],["2024-02-02",38940.52,39632.03,38724.43,38983.74,75400],["2024-02-05",39761.69,39848.13,39372.72,39675.25,113900],["2024-02-06",39675.25,39761.69,39588.81,39588.81,32600],["2024-02-07",39588.81,39588.81,39329.5,39588.81,55700],["2024-02-15",39761.69,40193.88,39588.81,39761.69,187400],["2024-02-16",39761.69,40150.66,39761.69,39934.57,46000],["2024-02-19",39934.57,40798.95,39804.91,40193.88,113000],["2024-02-20",40280.32,40626.07,40193.88,40409.98,33000],["2024-02-21",40582.85,40582.85,40021.0,40193.88,35300],["2024-02-22",40193.88,40366.76,39502.37,39502.37,81500],["2024-02-23",39545.59,40626.07,39545.59,39934.57,114800],["2024-02-26",39934.57,42700.6,39459.15,41922.65,339800],["2024-02-27",42095.53,42354.84,41490.46,41490.46,131700],["2024-02-28",41576.9,41922.65,40885.39,40885.39,155900],["2024-02-29",40971.83,42095.53,40928.61,41317.58,155900],["2024-03-01",41663.33,41663.33,41317.58,41317.58,87400],["2024-03-04",41533.68,41792.99,40885.39,40885.39,158200],["2024-03-05",40885.39,41749.77,40712.51,41490.46,144300],["2024-03-06",41533.68,41879.43,41231.14,41533.68,95800],["2024-03-07",41576.9,41749.77,41317.58,41576.9,313300],["2024-03-08",41922.65,41922.65,41533.68,41663.33,148800],["2024-03-11",41576.9,42873.47,41533.68,41879.43,134000],["2024-03-12",42268.4,42268.4,41879.43,42268.4,95100],["2024-03-13",42398.06,43305.67,42354.84,42873.47,178800],["2024-03-14",42916.69,44083.61,42916.69,43478.54,182200],["2024-03-15",43651.42,43997.17,42959.91,43046.35,117000],["2024-03-18",43003.13,43046.35,41576.9,41706.55,127900],["2024-03-19",41749.77,42787.03,41749.77,42181.97,44200],["2024-03-20",42181.97,42657.38,42095.53,42441.28,45200],["2024-03-21",43089.57,43478.54,42354.84,43219.23,123900],["2024-03-22",43089.57,43219.23,42787.03,42787.03,128000],["2024-03-25",42484.5,43089.57,41663.33,42354.84,128200],["2024-03-26",42354.84,43132.79,41965.87,43132.79,72300],["2024-03-27",43219.23,43392.1,43089.57,43176.01,28100],["2024-03-28",43176.01,43478.54,42787.03,43392.1,23800],["2024-03-29",43392.1,43392.1,41965.87,41965.87,50000],["2024-04-01",42181.97,42787.03,42181.97,42570.94,25200],["2024-04-02",42484.5,43176.01,42484.5,43176.01,54000],["2024-04-03",43824.3,43910.73,42873.47,43824.3,145100],["2024-04-04",43910.73,43910.73,42441.28,43132.79,56900],["2024-04-05",43132.79,43219.23,42354.84,43219.23,134200],["2024-04-08",43651.42,43651.42,42830.25,43305.67,64200],["2024-04-09",43305.67,43564.98,43132.79,43392.1,74000],["2024-04-10",43392.1,43651.42,43219.23,43219.23,34400],["2024-04-11",42441.28,43478.54,42441.28,43132.79,57800],["2024-04-12",43219.23,43478.54,42787.03,42787.03,44800],["2024-04-15",42787.03,42787.03,40626.07,40626.07,108200],["2024-04-16",40626.07,41274.36,40626.07,41015.05,70600],["2024-04-17",43651.42,43651.42,41058.27,42354.84,30400],["2024-04-19",40712.51,42181.97,40712.51,41663.33,30100],["2024-04-22",42181.97,42181.97,41404.02,41792.99,15000],["2024-04-23",41792.99,41836.21,41231.14,41533.68,28200],["2024-04-24",42181.97,42700.6,41144.7,42268.4,78700],["2024-04-25",42268.4,42354.84,42009.09,42354.84,20400],["2024-04-26",42354.84,42743.82,41922.65,41965.87,45800],["2024-05-02",41965.87,42527.72,41836.21,42095.53,22400],["2024-05-03",43046.35,43046.35,42354.84,42700.6,23400],["2024-05-06",43089.57,44948.0,43089.57,44861.56,119800],["2024-05-07",44861.56,45120.87,44342.93,44688.68,72300],["2024-05-08",44256.49,44948.0,44256.49,44775.12,71800],["2024-05-09",46244.57,47541.15,44948.0,46331.01,161500],["2024-05-10",46331.01,46331.01,44948.0,45639.5,32800],["2024-05-13",45985.26,46244.57,45812.38,45812.38,139800],["2024-05-14",45812.38,45812.38,44420.04,44914.1,68300],["2024-05-15",45363.24,45992.04,44914.1,44914.1,55900],["2024-05-16",45003.93,45992.04,45003.93,45542.9,32500],["2024-05-17",45542.9,45902.21,45363.24,45902.21,81600],["2024-05-20",45722.55,45902.21,45093.76,45363.24,108300],["2024-05-21",45183.58,45273.41,44554.79,44644.61,124100],["2024-05-22",44914.1,45453.07,44914.1,45453.07,56900],["2024-05-23",44914.1,45812.38,44914.1,45542.9,59000],["2024-05-24",45183.58,46261.52,45183.58,45812.38,111000],["2024-05-27",45992.04,47249.63,45722.55,47249.63,65000],["2024-05-28",47339.46,47608.94,46261.52,46710.66,72400],["2024-05-29",46710.66,47519.12,46261.52,46980.15,46800],["2024-05-30",45812.38,46620.83,44914.1,46081.87,62600],["2024-05-31",45812.38,46351.35,45363.24,45363.24,69900],["2024-06-03",45722.55,46710.66,45632.72,45812.38,45700],["2024-06-04",45812.38,46441.18,45632.72,46171.69,73700],["2024-06-05",46171.69,46261.52,45812.38,45992.04,46100],["2024-06-06",45632.72,46531.01,45632.72,45992.04,42100],["2024-06-07",45992.04,45992.04,45542.9,45812.38,37900],["2024-06-10",46171.69,46531.01,45542.9,46261.52,92000],["2024-06-11",46351.35,46441.18,46171.69,46351.35,35300],["2024-06-12",46620.83,46620.83,46081.87,46081.87,53800],["2024-06-13",46081.87,46980.15,46081.87,46710.66,46400],["2024-06-14",46710.66,47159.8,45542.9,46620.83,63800],["2024-06-17",45902.21,46710.66,45902.21,46171.69,33500],["2024-06-18",46171.69,46710.66,45812.38,46171.69,52700],["2024-06-19",46620.83,47159.8,46171.69,46441.18,72100],["2024-06-20",46441.18,46710.66,45722.55,45722.55,66300],["2024-06-21",45632.72,45632.72,44914.1,45093.76,61200],["2024-06-24",45093.76,45093.76,44015.82,44240.39,80300],["2024-06-25",44240.39,44330.22,44015.82,44285.3,17000],["2024-06-26",44285.3,44689.53,44195.47,44464.96,17600],["2024-06-27",44464.96,44824.27,44015.82,44734.44,23300],["2024-06-28",44060.73,44689.53,44060.73,44060.73,28700],["2024-07-01",44285.3,44644.61,43117.53,44105.64,54500],["2024-07-02",44015.82,44509.87,44015.82,44509.87,18900],["2024-07-03",45273.41,45273.41,44509.87,44734.44,23500],["2024-07-04",44734.44,44734.44,44285.3,44734.44,16700],["2024-07-05",44689.53,44914.1,44464.96,44914.1,34300],["2024-07-08",44914.1,46081.87,44914.1,45992.04,58200],["2024-07-09",45363.24,46890.32,45363.24,46710.66,150300],["2024-07-10",46890.32,46890.32,46351.35,46531.01,19700],["2024-07-11",46620.83,46620.83,45902.21,45992.04,23900],["2024-07-12",45902.21,45992.04,45453.07,45992.04,47500],["2024-07-15",45992.04,45992.04,45273.41,45453.07,22800],["2024-07-16",45363.24,45542.9,45003.93,45273.41,49200],["2024-07-17",45183.58,45363.24,44150.56,44150.56,52500],["2024-07-18",44195.47,44824.27,44195.47,44824.27,30200],["2024-07-19",44824.27,44824.27,44150.56,44240.39,33000],["2024-07-22",44285.3,44734.44,42219.25,44464.96,41300],["2024-07-23",45363.24,45453.07,43117.53,44150.56,69100],["2024-07-24",44150.56,44150.56,41770.11,44150.56,81900],["2024-07-25",43252.28,44420.04,43252.28,43656.5,5900],["2024-07-26",44599.7,44599.7,43566.68,43925.99,14900],["2024-07-29",43925.99,43970.9,43072.62,43925.99,18100],["2024-07-30",44015.82,44554.79,43611.59,43881.07,10900],["2024-07-31",43881.07,44060.73,43836.16,43925.99,11600],["2024-08-01",44015.82,44015.82,42264.17,43521.76,27000],["2024-08-02",43521.76,44060.73,42668.39,43970.9,42100],["2024-08-05",43566.68,43925.99,42264.17,42264.17,29100],["2024-08-06",41859.94,42309.08,41770.11,42309.08,24600],["2024-08-07",42398.91,42398.91,41994.68,41994.68,17100],["2024-08-08",42398.91,42713.31,42219.25,42219.25,12300],["2024-08-09",42488.74,42982.79,42309.08,42713.31,12200],["2024-08-12",42713.31,42848.05,42713.31,42713.31,10900],["2024-08-13",42758.22,42937.88,42578.57,42803.14,10400],["2024-08-14",42848.05,42937.88,42803.14,42892.96,24700],["2024-08-15",42892.96,42937.88,41770.11,42264.17,16100],["2024-08-16",42713.31,43117.53,42668.39,42848.05,14700],["2024-08-19",42982.79,43476.85,42982.79,43342.11,17800],["2024-08-20",43342.11,43521.76,43117.53,43207.36,8500],["2024-08-21",43297.19,43476.85,43072.62,43162.45,26700],["2024-08-22",43162.45,43207.36,43117.53,43207.36,6700],["2024-08-23",43207.36,43297.19,43117.53,43162.45,7100],["2024-08-26",43162.45,43387.02,43117.53,43162.45,18500],["2024-08-27",43162.45,43836.16,43162.45,43566.68,37900],["2024-08-28",43656.5,43836.16,43566.68,43566.68,19700],["2024-08-29",42803.14,43566.68,42803.14,43207.36,12200],["2024-08-30",43207.36,43387.02,43072.62,43252.28,12200],["2024-09-04",43252.28,43252.28,42848.05,43207.36,26300],["2024-09-05",43117.53,43207.36,42892.96,43027.71,17100],["2024-09-06",43297.19,43297.19,42219.25,42219.25,53700],["2024-09-09",42488.74,42488.74,41949.77,41949.77,35600],["2024-09-10",42039.6,42219.25,41949.77,41994.68,24100],["2024-09-11",41949.77,41949.77,40961.66,41590.46,15900],["2024-09-12",41590.46,42084.51,41590.46,41770.11,65200],["2024-09-13",42039.6,42039.6,41725.2,41725.2,24200],["2024-09-16",41770.11,42129.42,41725.2,41770.11,16800],["2024-09-17",41770.11,41949.77,41006.57,41949.77,14900],["2024-09-18",41949.77,41949.77,41725.2,41770.11,57000],["2024-09-19",42219.25,42219.25,41725.2,42039.6,23300],["2024-09-20",42039.6,42533.65,42039.6,42219.25,31900],["2024-09-23",42264.17,42488.74,42039.6,42219.25,13500],["2024-09-24",42219.25,42443.82,42039.6,42264.17,15500],["2024-09-25",42488.74,42488.74,42219.25,42309.08,35700],["2024-09-26",42219.25,42488.74,41949.77,42219.25,41100],["2024-09-27",42219.25,42354.0,42039.6,42219.25,49600],["2024-09-30",41994.68,42354.0,41994.68,42264.17,43400],["2024-10-01",42264.17,42264.17,42084.51,42129.42,18700],["2024-10-02",41994.68,41994.68,41904.85,41994.68,32500],["2024-10-03",42219.25,42309.08,41680.28,41770.11,64000],["2024-10-04",41770.11,42713.31,41590.46,41635.37,43200],["2024-10-07",42129.42,42174.34,41635.37,41770.11,30200],["2024-10-08",41770.11,42443.82,41770.11,42443.82,36200],["2024-10-09",42488.74,42803.14,42039.6,42443.82,36300],["2024-10-10",42533.65,43072.62,42488.74,42623.48,52700],["2024-10-11",42713.31,43297.19,42713.31,42803.14,71000],["2024-10-14",42937.88,43701.42,42937.88,43207.36,15000],["2024-10-15",43207.36,43476.85,42937.88,43117.53,44100],["2024-10-16",43476.85,43566.68,42982.79,43297.19,15300],["2024-10-17",43162.45,44015.82,43027.71,43117.53,18600],["2024-10-18",43117.53,43521.76,43117.53,43252.28,36700],["2024-10-21",43072.62,43072.62,42309.08,42623.48,48600],["2024-10-22",42623.48,42623.48,41680.28,41680.28,84500],["2024-10-23",42039.6,42039.6,41320.97,41320.97,29000],["2024-10-24",40871.83,41500.63,40871.83,41096.4,32500],["2024-10-25",41096.4,42398.91,41096.4,41231.14,73400],["2024-10-28",41141.31,41320.97,40692.17,41051.49,24900],["2024-10-29",41231.14,41231.14,40961.66,41096.4,17600],["2024-10-30",41320.97,41500.63,41051.49,41410.8,29400],["2024-10-31",41320.97,41320.97,41141.31,41141.31,7500],["2024-11-01",41141.31,41320.97,40332.86,41096.4,26700],["2024-11-04",41051.49,41051.49,40153.2,40871.83,41700],["2024-11-05",40826.92,40826.92,40243.03,40692.17,42900],["2024-11-06",40422.69,41096.4,40422.69,41096.4,23200],["2024-11-07",41096.4,41276.06,41006.57,41006.57,10100],["2024-11-08",41006.57,41770.11,41006.57,41410.8,76900],["2024-11-11",41410.8,41770.11,41096.4,41635.37,97400],["2024-11-12",41635.37,41770.11,41141.31,41186.23,63500],["2024-11-13",40871.83,41186.23,40647.26,40871.83,54500],["2024-11-14",41320.97,41994.68,41186.23,41859.94,130600],["2024-11-15",41770.11,41770.11,40916.74,41500.63,3600],["2024-11-18",41590.46,41590.46,41141.31,41276.06,60600],["2024-11-19",40916.74,41590.46,40916.74,41096.4,15900],["2024-11-20",40961.66,41231.14,40826.92,40961.66,90100],["2024-11-21",40961.66,41276.06,40916.74,41186.23,17000],["2024-11-22",41051.49,41500.63,41051.49,41320.97,43500],["2024-11-25",41186.23,41410.8,41186.23,41410.8,10700],["2024-11-26",41231.14,42219.25,41141.31,41994.68,35200],["2024-11-27",41680.28,42039.6,41455.71,42039.6,54600],["2024-11-28",42219.25,42219.25,41545.54,42039.6,7300],["2024-11-29",41680.28,43297.19,41680.28,43297.19,168100],["2024-12-02",43297.19,44195.47,43297.19,43656.5,295503],["2024-12-03",43656.5,44015.82,43656.5,43836.16,69400],["2024-12-04",43297.19,43881.07,43297.19,43881.07,36100],["2024-12-05",43881.07,43881.07,43297.19,43746.33,19200],["2024-12-06",44105.64,44150.56,43117.53,44015.82,60400],["2024-12-09",43925.99,44015.82,43297.19,43387.02,16400],["2024-12-10",42443.82,43431.93,42443.82,43387.02,51900],["2024-12-11",43297.19,43297.19,42758.22,43207.36,18100],["2024-12-12",42803.14,43207.36,42803.14,42982.79,17700],["2024-12-13",42982.79,42982.79,42219.25,42443.82,46900],["2024-12-16",42354.0,42443.82,41949.77,41949.77,22300],["2024-12-17",41994.68,42084.51,41590.46,41815.03,57300],["2024-12-18",41815.03,42219.25,41590.46,42219.25,38700],["2024-12-19",42039.6,42219.25,41500.63,41770.11,51700],["2024-12-20",41770.11,42129.42,41545.54,42129.42,39400],["2024-12-23",41859.94,42129.42,41859.94,41994.68,24900],["2024-12-24",41770.11,43072.62,41320.97,42623.48,127000],["2024-12-25",42578.57,42623.48,42219.25,42578.57,39100],["2024-12-26",42578.57,42848.05,42488.74,42848.05,42800],["2024-12-27",42848.05,43387.02,41949.77,42084.51,45300],["2024-12-30",42129.42,42219.25,41904.85,42084.51,10100],["2024-12-31",42084.51,42398.91,41635.37,42219.25,15900],["2025-01-02",42219.25,42219.25,41859.94,41904.85,2900],["2025-01-03",41949.77,42219.25,41725.2,41859.94,36400],["2025-01-06",42039.6,42039.6,41410.8,41500.63,15400],["2025-01-07",41590.46,41994.68,41051.49,41231.14,38200],["2025-01-08",41141.31,41725.2,40467.6,41725.2,26400],["2025-01-09",41725.2,41725.2,41141.31,41276.06,7600],["2025-01-10",41276.06,41276.06,40467.6,40467.6,28800],["2025-01-13",40871.83,41770.11,40602.35,41141.31,20200],["2025-01-14",40737.09,41276.06,40737.09,40871.83,6300],["2025-01-15",40916.74,41770.11,40557.43,41320.97,22200],["2025-01-16",41680.28,41680.28,41231.14,41320.97,16300],["2025-01-17",41320.97,41635.37,41231.14,41635.37,8000],["2025-01-20",41635.37,41635.37,41051.49,41231.14,26600],["2025-01-21",41590.46,41770.11,41186.23,41231.14,141100],["2025-01-22",41680.28,43836.16,41500.63,41635.37,206300],["2025-01-23",41365.88,41859.94,41186.23,41859.94,116800],["2025-01-24",41949.77,41949.77,41410.8,41770.11,22900],["2025-02-03",41500.63,41770.11,40018.46,41500.63,120600],["2025-02-04",41590.46,42578.57,41320.97,42309.08,71800],["2025-02-05",43027.71,43027.71,40602.35,41859.94,50300],["2025-02-06",41859.94,42803.14,41770.11,42398.91,49200],["2025-02-07",42398.91,43297.19,42398.91,43117.53,147300],["2025-02-10",43117.53,43925.99,42758.22,42803.14,98800],["2025-02-11",43117.53,43117.53,41859.94,42219.25,70700],["2025-02-12",41949.77,42848.05,41949.77,42039.6,59600],["2025-02-13",41994.68,42039.6,41680.28,42039.6,49000],["2025-02-14",41815.03,42039.6,41770.11,42039.6,53900],["2025-02-17",41859.94,42039.6,41725.2,41770.11,48900],["2025-02-18",41770.11,41949.77,41680.28,41859.94,26500],["2025-02-19",41815.03,42578.57,41815.03,42129.42,31600],["2025-02-20",42129.42,42668.39,42129.42,42174.34,40900],["2025-02-21",42398.91,42668.39,42174.34,42174.34,56500],["2025-02-24",42758.22,42848.05,41994.68,42219.25,32800],["2025-02-25",42219.25,42264.17,42039.6,42129.42,34100],["2025-02-26",42129.42,42129.42,41725.2,41725.2,65500],["2025-02-27",41725.2,42039.6,41680.28,41994.68,60700],["2025-02-28",41994.68,42758.22,41904.85,42758.22,127700],["2025-03-03",42848.05,43521.76,42668.39,42937.88,130500],["2025-03-04",43431.93,43746.33,43117.53,43701.42,225200],["2025-03-05",43836.16,44779.36,43836.16,44240.39,245400],["2025-03-06",44644.61,44869.18,43925.99,44420.04,128800],["2025-03-07",44644.61,44734.44,43656.5,44420.04,102300],["2025-03-10",44869.18,45093.76,43925.99,44420.04,74600],["2025-03-11",44420.04,44420.04,43925.99,44060.73,60800],["2025-03-12",44060.73,44330.22,43836.16,44060.73,140900],["2025-03-13",44015.82,44375.13,43117.53,43162.45,177100],["2025-03-14",43162.45,43387.02,43117.53,43297.19,68300],["2025-03-17",42892.96,44420.04,42892.96,43117.53,53300],["2025-03-18",43117.53,43297.19,42937.88,42937.88,61700],["2025-03-19",42937.88,43476.85,42488.74,42892.96,47200],["2025-03-20",42892.96,43072.62,42398.91,43027.71,16600],["2025-03-21",43027.71,43297.19,42848.05,43027.71,80900],["2025-03-24",42848.05,43072.62,41859.94,42309.08,103500],["2025-03-25",42309.08,43027.71,42219.25,42309.08,117500],["2025-03-26",42309.08,42892.96,42264.17,42264.17,78900],["2025-03-27",42264.17,42668.39,42219.25,42533.65,120800],["2025-03-28",42533.65,42533.65,42174.34,42533.65,83000],["2025-03-31",42219.25,42443.82,41770.11,41770.11,68500],["2025-04-01",42219.25,42713.31,41815.03,42488.74,78900],["2025-04-02",42668.39,43297.19,42309.08,42309.08,75600],["2025-04-03",39389.66,39434.58,39389.66,39389.66,125200],["2025-04-04",36649.9,36649.9,36649.9,36649.9,34400],["2025-04-08",34089.8,34134.72,34089.8,34089.8,74100],["2025-04-09",31709.35,31709.35,31709.35,31709.35,33100],["2025-04-10",33910.14,33910.14,33910.14,33910.14,184400],["2025-04-11",33910.14,33910.14,31574.61,33416.09,341300],["2025-04-14",33461.0,35482.14,33416.09,33775.4,278200],["2025-04-15",33775.4,33775.4,32338.15,32338.15,76100],["2025-04-16",32068.67,32877.12,30092.45,30182.27,138600],["2025-04-17",29194.16,30631.42,29104.34,30541.59,174800],["2025-04-18",31394.96,32607.64,30990.73,31889.01,190700],["2025-04-21",31529.7,32068.67,30900.9,31529.7,145100],["2025-04-22",31529.7,31529.7,29328.91,29912.79,224700],["2025-04-23",31305.13,31305.13,29957.7,30317.02,91200],["2025-04-24",30317.02,31978.84,30317.02,31889.01,224300],["2025-04-25",32338.15,32562.72,31799.18,31978.84,123800],["2025-04-28",31978.84,32338.15,31844.1,31889.01,84000],["2025-04-29",32203.41,32787.29,31664.44,32248.32,87800],["2025-05-05",32427.98,32472.89,32293.24,32338.15,88000],["2025-05-06",32248.32,33011.86,32248.32,32966.95,157400],["2025-05-07",32966.95,33685.57,32966.95,33505.92,37100],["2025-05-08",33505.92,34314.37,33101.69,33416.09,148600],["2025-05-09",33416.09,34044.89,33371.18,33371.18,129800],["2025-05-12",33371.18,33955.06,33371.18,33685.57,60900],["2025-05-13",34044.89,34583.86,33820.32,34134.72,142100],["2025-05-14",34845.85,34845.85,33091.71,33328.76,331200],["2025-05-15",33281.35,33376.17,32807.25,32807.25,144500],["2025-05-16",33233.94,33233.94,32475.39,32522.8,64800],["2025-05-19",32475.39,32475.39,31622.02,31669.43,60400],["2025-05-20",31669.43,33802.85,31669.43,33802.85,259000],["2025-05-21",34845.85,34845.85,33376.17,33423.58,59700],["2025-05-22",33281.35,33660.62,33091.71,33091.71,126800],["2025-05-23",33091.71,33565.8,32949.48,33328.76,28400],["2025-05-26",33376.17,35651.81,32712.44,35651.81,340600],["2025-05-27",37927.46,37927.46,36505.18,36884.46,247000],["2025-05-28",36884.46,37074.09,35841.45,36031.09,168500],["2025-05-29",36078.5,36837.05,36078.5,36505.18,103800],["2025-05-30",36315.54,36315.54,35604.4,35841.45,185500],["2025-06-02",35319.95,35936.27,35319.95,35841.45,62400],["2025-06-03",35841.45,35936.27,35604.4,35699.22,44500],["2025-06-04",35746.63,36125.91,35651.81,35746.63,122900],["2025-06-05",35699.22,36031.09,35604.4,35794.04,88100],["2025-06-06",35983.68,36125.91,35651.81,35746.63,74400],["2025-06-09",35082.9,35082.9,33565.8,33660.62,224900],["2025-06-10",33613.21,33660.62,33281.35,33470.98,59400],["2025-06-11",33470.98,34087.31,33470.98,33802.85,35000],["2025-06-12",33660.62,34134.72,33660.62,33755.44,21100],["2025-06-13",33660.62,33755.44,33376.17,33708.03,116200],["2025-06-16",33755.44,34513.99,33755.44,34134.72,50200],["2025-06-17",34229.53,34513.99,34134.72,34182.12,30800],["2025-06-18",34182.12,34561.4,34039.9,34134.72,61700],["2025-06-19",34134.72,34276.94,33945.08,34134.72,35600],["2025-06-20",34134.72,35794.04,34039.9,34893.26,106000],["2025-06-23",35082.9,35556.99,35082.9,35556.99,74300],["2025-06-24",35367.36,35936.27,35272.54,35272.54,48700],["2025-06-25",35319.95,35319.95,34845.85,34845.85,35200],["2025-06-26",34798.45,35177.72,34324.35,34466.58,75400],["2025-06-27",35035.49,35841.45,34608.81,35082.9,98300],["2025-06-30",35082.9,36031.09,35082.9,35888.86,92500],["2025-07-01",35794.04,35794.04,35082.9,35225.13,48700],["2025-07-02",35225.13,37311.14,35225.13,36410.36,284100],["2025-07-03",38117.1,38211.92,36410.36,36505.18,410800],["2025-07-04",36125.91,36552.59,36125.91,36268.13,136700],["2025-07-07",36315.54,36505.18,35556.99,35746.63,231600],["2025-07-08",35983.68,37026.68,35888.86,36031.09,171800],["2025-07-09",36173.32,36931.87,36031.09,36457.77,88500],["2025-07-10",36173.32,36647.41,36173.32,36457.77,82200],["2025-07-11",36457.77,36789.64,36220.73,36457.77,108300],["2025-07-14",36457.77,36457.77,36125.91,36315.54,82000],["2025-07-15",36220.73,36362.95,36031.09,36125.91,200100],["2025-07-16",36078.5,36410.36,35983.68,36125.91,103100],["2025-07-17",36125.91,36457.77,36125.91,36268.13,102300],["2025-07-18",36315.54,36505.18,36031.09,36220.73,180100],["2025-07-21",36125.91,36552.59,36125.91,36173.32,97500],["2025-07-22",36173.32,36742.23,36173.32,36362.95,83500],["2025-07-23",36505.18,37453.37,36220.73,36505.18,286500],["2025-07-24",36600.0,36931.87,36362.95,36410.36,218000],["2025-07-25",36505.18,36837.05,36315.54,36315.54,346200],["2025-07-28",36505.18,36647.41,36410.36,36600.0,236400],["2025-07-29",36600.0,36647.41,34893.26,35225.13,228600],["2025-07-30",35556.99,36362.95,35367.36,35509.59,148400],["2025-07-31",36268.13,36268.13,35651.81,35936.27,59600],["2025-08-01",36031.09,36031.09,35604.4,35794.04,44700],["2025-08-04",35794.04,36031.09,35604.4,35936.27,204700],["2025-08-05",35983.68,36031.09,35699.22,35746.63,319600],["2025-08-06",35746.63,37168.91,35746.63,36505.18,188800],["2025-08-07",36979.27,38069.69,36979.27,37358.55,394900],["2025-08-08",37832.64,37832.64,36315.54,36694.82,156000],["2025-08-11",36931.87,36931.87,36410.36,36505.18,176300],["2025-08-12",36694.82,37216.32,36505.18,36884.46,269300],["2025-08-13",36979.27,36979.27,36315.54,36600.0,179300],["2025-08-14",36884.46,37548.19,36789.64,36884.46,275300],["2025-08-15",36884.46,37168.91,36268.13,36315.54,171500],["2025-08-18",36362.95,36457.77,36078.5,36078.5,121200],["2025-08-19",36031.09,36268.13,35888.86,36220.73,103800],["2025-08-20",36315.54,36315.54,35177.72,35794.04,139800],["2025-08-21",35794.04,35936.27,35319.95,35651.81,113600],["2025-08-22",35651.81,35651.81,34703.63,35082.9,86000],["2025-08-25",35272.54,35414.77,34608.81,34608.81,79800],["2025-08-26",34608.81,34798.45,34371.76,34798.45,71800],["2025-08-27",34798.45,35082.9,34703.63,35035.49,45800],["2025-08-28",35035.49,35462.18,34893.26,35225.13,37800],["2025-08-29",35130.31,35225.13,34893.26,35082.9,44000],["2025-09-03",35177.72,35841.45,35177.72,35746.63,129300],["2025-09-04",35936.27,37074.09,35936.27,36789.64,181100],["2025-09-05",36789.64,37216.32,36031.09,36031.09,108400],["2025-09-08",36031.09,36125.91,35651.81,35699.22,50400],["2025-09-09",35699.22,35888.86,35367.36,35746.63,72100],["2025-09-10",35746.63,35841.45,35272.54,35841.45,34900],["2025-09-11",35367.36,35794.04,35272.54,35604.4,110200],["2025-09-12",35746.63,36125.91,35699.22,35841.45,55300],["2025-09-15",35888.86,37548.19,35888.86,37500.78,262800],["2025-09-16",37500.78,37500.78,36600.0,36837.05,78900],["2025-09-17",37121.5,37453.37,35082.9,35082.9,113400],["2025-09-18",35841.45,36315.54,35794.04,35841.45,17700],["2025-09-19",35794.04,35983.68,35414.77,35841.45,23400],["2025-09-22",35841.45,35936.27,35414.77,35462.18,31800],["2025-09-23",35556.99,35841.45,35319.95,35556.99,42700],["2025-09-24",35462.18,35746.63,35130.31,35746.63,57800],["2025-09-25",35462.18,35746.63,35367.36,35414.77,19300],["2025-09-26",35462.18,35462.18,35177.72,35272.54,64500],["2025-09-29",35272.54,35272.54,34845.85,34893.26,64100],["2025-09-30",34940.67,34988.08,34608.81,34656.22,28500],["2025-10-01",34656.22,34940.67,34656.22,34893.26,16800],["2025-10-02",34893.26,34940.67,34561.4,34561.4,22400],["2025-10-03",34608.81,34940.67,34513.99,34703.63,28800],["2025-10-06",34940.67,34988.08,34703.63,34798.45,44900],["2025-10-07",34798.45,34798.45,34608.81,34608.81,19400],["2025-10-08",34608.81,34893.26,34608.81,34608.81,13400],["2025-10-09",34798.45,34798.45,34608.81,34656.22,16300],["2025-10-10",34608.81,35082.9,34513.99,34988.08,50500],["2025-10-13",34988.08,34988.08,34371.76,34371.76,50200],["2025-10-14",34466.58,34466.58,33897.67,33992.49,58800],["2025-10-15",33992.49,33992.49,33186.53,33613.21,78500],["2025-10-16",33660.62,33660.62,33186.53,33233.94,38400],["2025-10-17",33233.94,33565.8,33233.94,33423.58,46700],["2025-10-20",33850.26,34513.99,32996.89,33044.3,74100],["2025-10-21",33139.12,33945.08,33044.3,33755.44,65300],["2025-10-22",33755.44,33850.26,33328.76,33328.76,25400],["2025-10-23",33328.76,33850.26,33186.53,33328.76,19400],["2025-10-24",33328.76,33660.62,33328.76,33660.62,6900],["2025-10-27",34134.72,34656.22,34134.72,34134.72,48800],["2025-10-28",34134.72,34134.72,33518.39,33802.85,23700],["2025-10-29",34229.53,34608.81,34134.72,34513.99,47200],["2025-10-30",34513.99,34751.04,33423.58,34561.4,44500],["2025-10-31",34229.53,34608.81,34134.72,34513.99,43800],["2025-11-03",34419.17,34703.63,34371.76,34703.63,54900],["2025-11-04",34703.63,34703.63,34134.72,34703.63,32900],["2025-11-05",34703.63,35794.04,34703.63,35556.99,95100],["2025-11-06",35462.18,35462.18,34703.63,34988.08,12900],["2025-11-07",34656.22,34893.26,34134.72,34751.04,28300],["2025-11-10",34751.04,34751.04,34134.72,34276.94,17400],["2025-11-11",34276.94,34371.76,34134.72,34324.35,13000],["2025-11-12",34182.12,34656.22,34182.12,34656.22,29800],["2025-11-13",34608.81,34893.26,34608.81,34656.22,18900],["2025-11-14",34656.22,35035.49,34656.22,34798.45,24400],["2025-11-17",34751.04,35082.9,32380.57,34798.45,46800],["2025-11-18",34608.81,35082.9,34229.53,34798.45,54400],["2025-11-19",34656.22,34703.63,34276.94,34513.99,25400],["2025-11-20",34513.99,34513.99,34182.12,34324.35,44200],["2025-11-21",34324.35,34324.35,33945.08,34229.53,65100],["2025-11-24",34229.53,34419.17,34229.53,34419.17,30500],["2025-11-25",34419.17,34419.17,34134.72,34229.53,39000],["2025-11-26",34276.94,34513.99,34276.94,34513.99,13100],["2025-11-27",34893.26,34893.26,34324.35,34324.35,32500],["2025-11-28",34608.81,34608.81,34324.35,34324.35,6900],["2025-12-01",34466.58,34608.81,34419.17,34419.17,11700],["2025-12-02",34324.35,34371.76,34134.72,34324.35,42100],["2025-12-03",34561.4,34608.81,34324.35,34608.81,29000],["2025-12-04",34893.26,34893.26,34229.53,34513.99,37700],["2025-12-05",34751.04,34751.04,34182.12,34229.53,27000],["2025-12-08",34134.72,34229.53,34039.9,34039.9,18800],["2025-12-09",34134.72,34134.72,33565.8,33850.26,41300],["2025-12-10",33945.08,34324.35,33802.85,33992.49,24100],["2025-12-11",33992.49,34039.9,33850.26,33945.08,2300],["2025-12-12",33897.67,33897.67,33660.62,33660.62,33000],["2025-12-15",33660.62,33850.26,33613.21,33660.62,12800],["2025-12-16",33660.62,33945.08,33470.98,33945.08,6700],["2025-12-17",34039.9,34039.9,33660.62,33660.62,10700],["2025-12-18",33518.39,33945.08,33518.39,33660.62,1400],["2025-12-19",33660.62,33897.67,33281.35,33565.8,8100],["2025-12-22",33565.8,33565.8,33423.58,33470.98,29600],["2025-12-23",33470.98,33470.98,33233.94,33233.94,42200],["2025-12-24",33091.71,33423.58,33091.71,33233.94,6300],["2025-12-25",33186.53,33281.35,33091.71,33281.35,15700],["2025-12-26",33281.35,33281.35,32902.07,32996.89,22100],["2025-12-29",32996.89,33470.98,32996.89,33281.35,3800],["2025-12-30",33281.35,33518.39,33091.71,33139.12,22100],["2025-12-31",33186.53,33708.03,33139.12,33376.17,30100],["2026-01-05",33376.17,34276.94,33376.17,33945.08,46500],["2026-01-06",34039.9,34229.53,34039.9,34229.53,42800],["2026-01-07",34608.81,34608.81,34324.35,34324.35,23500],["2026-01-08",34324.35,34513.99,34039.9,34039.9,24500],["2026-01-09",34324.35,34324.35,33992.49,34039.9,11400],["2026-01-12",34039.9,34371.76,34039.9,34324.35,39600],["2026-01-13",34371.76,34608.81,34371.76,34466.58,32200],["2026-01-14",34324.35,34703.63,34324.35,34513.99,26500],["2026-01-15",34513.99,34798.45,34371.76,34561.4,22500],["2026-01-16",34513.99,34845.85,34513.99,34703.63,66000],["2026-01-19",34703.63,35319.95,34703.63,34703.63,87700],["2026-01-20",35272.54,35272.54,34276.94,34276.94,97300],["2026-01-21",34324.35,35177.72,34324.35,35082.9,64200],["2026-01-22",35082.9,36031.09,35082.9,36031.09,212300],["2026-01-23",36315.54,36837.05,35082.9,35414.77,127600],["2026-01-26",35746.63,35841.45,34845.85,35462.18,117600],["2026-01-27",35462.18,35746.63,35082.9,35604.4,84200],["2026-01-28",35651.81,35746.63,35177.72,35651.81,104200],["2026-01-29",35604.4,35746.63,35319.95,35367.36,74500],["2026-01-30",35414.77,36078.5,35414.77,35699.22,42500],["2026-02-02",35746.63,36694.82,35414.77,36173.32,133100],["2026-02-03",36031.09,36505.18,35082.9,35936.27,99300],["2026-02-04",35699.22,36552.59,35556.99,35841.45,87500],["2026-02-05",35888.86,35936.27,35556.99,35888.86,40600],["2026-02-06",35888.86,35888.86,35082.9,35841.45,138400],["2026-02-09",35888.86,37453.37,35888.86,36125.91,148800],["2026-02-10",36789.64,36789.64,36125.91,36362.95,73500],["2026-02-11",36789.64,36789.64,36505.18,36647.41,71800],["2026-02-12",36694.82,37453.37,36647.41,36647.41,86200],["2026-02-13",36979.27,36979.27,36647.41,36647.41,51700],["2026-02-23",39207.51,39207.51,39207.51,39207.51,142100],["2026-02-24",41909.84,41909.84,40914.25,41909.84,750400],["2026-02-25",43379.53,43379.53,41577.98,42004.66,243400],["2026-02-26",41293.52,41957.25,39918.65,40866.84,265500],["2026-02-27",40772.02,41009.07,39444.56,40772.02,280700],["2026-03-02",38733.42,42146.89,38733.42,40772.02,301900],["2026-03-03",40677.2,40772.02,39918.65,39966.06,236600],["2026-03-04",40297.93,40297.93,37927.46,38780.83,250100],["2026-03-05",38970.47,39729.02,38022.28,38496.37,160600],["2026-03-06",38117.1,39539.38,38022.28,38591.19,144000],["2026-03-09",36031.09,38591.19,35936.27,35936.27,401500],["2026-03-10",37690.41,37690.41,36410.36,36457.77,203900],["2026-03-11",36268.13,37405.96,36268.13,37074.09,176800],["2026-03-12",36979.27,37595.6,35936.27,37595.6,231500],["2026-03-13",37453.37,38354.15,37453.37,37548.19,87800],["2026-03-16",37548.19,38164.51,36220.73,37548.19,89100],["2026-03-17",37880.05,37974.87,36647.41,36647.41,84800],["2026-03-18",36647.41,37074.09,36505.18,36600.0,37900],["2026-03-19",36600.0,36600.0,35936.27,36078.5,74500],["2026-03-20",36078.5,36078.5,35130.31,35130.31,129700],["2026-03-23",35082.9,35082.9,33755.44,34039.9,111700],["2026-03-24",34466.58,35319.95,34466.58,35319.95,41400],["2026-03-25",35319.95,35841.45,35319.95,35746.63,49400],["2026-03-26",35746.63,35746.63,35319.95,35746.63,28400],["2026-03-27",35604.4,36505.18,35604.4,36505.18,34700],["2026-03-30",36031.09,36505.18,35604.4,36410.36,32500],["2026-03-31",36220.73,36931.87,36220.73,36457.77,31200],["2026-04-01",36884.46,36884.46,36457.77,36505.18,41400],["2026-04-02",36457.77,36600.0,36220.73,36410.36,17000],["2026-04-03",36315.54,36410.36,35604.4,36268.13,30300],["2026-04-06",36125.91,36268.13,35604.4,35651.81,18900],["2026-04-07",35556.99,35888.86,35414.77,35604.4,19900],["2026-04-08",36789.64,36789.64,35794.04,36362.95,47300],["2026-04-09",36362.95,36505.18,36031.09,36315.54,22300],["2026-04-10",36315.54,36315.54,35841.45,36031.09,25900],["2026-04-13",35936.27,36315.54,35462.18,35936.27,22700],["2026-04-14",36315.54,36315.54,35651.81,35983.68,30600],["2026-04-15",35983.68,36268.13,35746.63,36031.09,17200],["2026-04-16",36031.09,36694.82,35888.86,36552.59,65700],["2026-04-17",36552.59,36600.0,36220.73,36600.0,40500],["2026-04-20",36837.05,36837.05,36410.36,36647.41,23600],["2026-04-21",36647.41,37168.91,36647.41,37168.91,55300],["2026-04-22",37500.78,37548.19,36979.27,37453.37,49200],["2026-04-23",37453.37,37453.37,36315.54,36742.23,24900],["2026-04-24",36505.18,36647.41,36173.32,36457.77,18500],["2026-04-28",36457.77,36457.77,35699.22,36268.13,40600],["2026-04-29",36268.13,36362.95,36220.73,36268.13,14200],["2026-05-04",35888.86,36647.41,35888.86,36457.77,32600],["2026-05-05",36457.77,36457.77,35841.45,36078.5,21400],["2026-05-06",36078.5,36362.95,36078.5,36362.95,19100],["2026-05-07",36362.95,36410.36,36031.09,36315.54,25300],["2026-05-08",36410.36,36979.27,36410.36,36600.0,49700],["2026-05-11",37350.0,37350.0,35700.0,36200.0,29400],["2026-05-12",36300.0,36300.0,35400.0,36000.0,25800],["2026-05-13",36000.0,36000.0,35850.0,36000.0,17700],["2026-05-14",35800.0,36250.0,35800.0,36150.0,4300],["2026-05-15",36100.0,36100.0,35300.0,35300.0,19400],["2026-05-18",35300.0,35450.0,35000.0,35000.0,17000],["2026-05-19",34900.0,35000.0,34850.0,35000.0,13500],["2026-05-20",34950.0,35000.0,34600.0,35000.0,26100],["2026-05-21",36850.0,36850.0,35000.0,35150.0,16800],["2026-05-22",35200.0,35950.0,35150.0,35950.0,12800],["2026-05-25",35100.0,36350.0,35100.0,35450.0,8700],["2026-05-26",35450.0,35450.0,34950.0,35250.0,30700],["2026-05-27",35000.0,35000.0,34450.0,34450.0,41000],["2026-05-28",34800.0,34800.0,34550.0,34600.0,4500],["2026-05-29",34600.0,35000.0,34250.0,34600.0,12500],["2026-06-01",34600.0,34750.0,34600.0,34750.0,22200],["2026-06-02",34750.0,35000.0,34750.0,34900.0,16000],["2026-06-03",34850.0,35000.0,34650.0,35000.0,29100],["2026-06-04",35000.0,35000.0,34600.0,34950.0,5900],["2026-06-05",34950.0,35500.0,34950.0,35200.0,24500],["2026-06-08",35000.0,35200.0,34750.0,35000.0,43000],["2026-06-09",35350.0,36200.0,35000.0,35400.0,23300],["2026-06-10",35400.0,35500.0,35300.0,35400.0,27400],["2026-06-11",35550.0,35600.0,35000.0,35100.0,2500],["2026-06-12",35100.0,35400.0,35100.0,35150.0,900],["2026-06-15",35200.0,36200.0,35200.0,35700.0,9500],["2026-06-16",35100.0,35800.0,35100.0,35550.0,36500],["2026-06-17",35550.0,35550.0,35300.0,35550.0,7000],["2026-06-18",35600.0,36000.0,35550.0,35800.0,55500],["2026-06-19",35700.0,35700.0,35300.0,35300.0,3900],["2026-06-22",35350.0,35750.0,35000.0,35100.0,23500],["2026-06-23",35100.0,35200.0,35000.0,35100.0,20400],["2026-06-24",35000.0,35200.0,34850.0,35200.0,4000],["2026-06-25",34900.0,35500.0,34900.0,35350.0,8600],["2026-06-26",35350.0,35500.0,35300.0,35500.0,4100],["2026-06-29",35500.0,35900.0,35400.0,35900.0,34100],["2026-06-30",35900.0,35900.0,35500.0,35750.0,3500],["2026-07-01",35750.0,35750.0,35250.0,35650.0,4600],["2026-07-02",35650.0,35650.0,35200.0,35650.0,7200],["2026-07-03",35500.0,35500.0,35000.0,35100.0,3300],["2026-07-06",35100.0,35200.0,35000.0,35000.0,8200],["2026-07-07",35000.0,35950.0,35000.0,35150.0,20700],["2026-07-08",35150.0,35150.0,35000.0,35100.0,7300],["2026-07-09",34650.0,35500.0,34650.0,34900.0,22600],["2026-07-10",34500.0,34900.0,34150.0,34300.0,27700],["2026-07-13",34300.0,34800.0,34000.0,34550.0,9800],["2026-07-14",34500.0,34500.0,33750.0,34300.0,14700],["2026-07-15",34500.0,34700.0,34300.0,34700.0,2000],["2026-07-16",34650.0,34700.0,33800.0,33850.0,7800],["2026-07-17",33850.0,33900.0,33750.0,33850.0,22900],["2026-07-20",33800.0,33850.0,33550.0,33750.0,25000],["2026-07-21",34100.0,35000.0,34100.0,34800.0,36900],["2026-07-22",34850.0,35200.0,34050.0,34850.0,32600],["2026-07-23",35000.0,35000.0,34050.0,34300.0,13200],["2026-07-24",34250.0,34950.0,34200.0,34350.0,8500],["2026-07-27",34300.0,34300.0,33900.0,34250.0,7600],["2026-07-28",34000.0,34400.0,34000.0,34000.0,26400],["2026-07-29",34000.0,34200.0,33800.0,33800.0,22700],["2026-07-30",33850.0,34050.0,33000.0,34050.0,27300],["2026-07-31",34250.0,34250.0,33700.0,33850.0,15000],["2026-08-03",33850.0,33900.0,33650.0,33900.0,36200],["2026-08-04",34000.0,34300.0,33900.0,33950.0,9800],["2026-08-05",33950.0,34000.0,33350.0,33900.0,25200],["2026-08-06",33900.0,33900.0,33850.0,33900.0,7900],["2026-08-07",33900.0,33900.0,33650.0,33700.0,8500],["2026-08-10",33650.0,34000.0,33300.0,33900.0,29400],["2026-08-11",34700.0,34700.0,33900.0,34400.0,9500],["2026-08-12",34350.0,34350.0,34000.0,34250.0,15000],["2026-08-13",34000.0,34250.0,34000.0,34000.0,7700],["2026-08-14",34250.0,34250.0,33950.0,34000.0,13100],["2026-08-17",34000.0,34000.0,33700.0,33700.0,7900],["2026-08-18",33700.0,33800.0,33600.0,33600.0,4600],["2026-08-19",34500.0,34500.0,33600.0,34000.0,5400],["2026-08-20",33650.0,34150.0,33650.0,34100.0,3500],["2026-08-21",34100.0,34150.0,33850.0,33850.0,4400],["2026-08-24",33850.0,34000.0,33850.0,33850.0,14000],["2026-08-25",34000.0,34050.0,33800.0,33850.0,8500],["2026-08-26",33800.0,33900.0,33800.0,33900.0,10100],["2026-08-27",33900.0,34000.0,33900.0,33950.0,5300],["2026-08-28",33950.0,33950.0,33450.0,33900.0,5900],["2026-09-03",33850.0,33900.0,33650.0,33650.0,12800],["2026-09-04",33700.0,33700.0,33650.0,33650.0,14000],["2026-09-07",33650.0,33650.0,33600.0,33650.0,10100],["2026-09-08",33700.0,33700.0,33550.0,33550.0,2500],["2026-09-09",33550.0,33550.0,33400.0,33400.0,8900],["2026-09-10",33400.0,33400.0,33250.0,33300.0,6100],["2026-09-11",33300.0,33500.0,32600.0,33450.0,24200],["2026-09-14",33000.0,33700.0,33000.0,33100.0,2700],["2026-09-15",33000.0,33500.0,33000.0,33450.0,3600],["2026-09-16",33300.0,33300.0,33000.0,33250.0,6200],["2026-09-17",33000.0,33250.0,32900.0,32900.0,13200],["2026-09-18",32900.0,32950.0,32800.0,32800.0,10400],["2026-09-21",32400.0,32600.0,32300.0,32400.0,13300],["2026-09-22",32400.0,33200.0,32400.0,32600.0,2200],["2026-09-23",32700.0,33000.0,32700.0,32900.0,2100],["2026-09-24",32900.0,32900.0,32850.0,32850.0,12100],["2026-09-25",32850.0,33000.0,32800.0,32800.0,12800],["2026-09-28",32800.0,32900.0,32750.0,32850.0,6200],["2026-09-29",32850.0,33000.0,32800.0,33000.0,6600],["2026-09-30",33100.0,33100.0,32900.0,33000.0,10400],["2026-10-01",33000.0,33000.0,32750.0,32750.0,6400],["2026-10-02",33200.0,34500.0,32800.0,32800.0,72500],["2026-10-05",32850.0,35000.0,32850.0,33150.0,35700],["2026-10-06",33150.0,33850.0,32800.0,33200.0,26900],["2026-10-07",33300.0,33300.0,32900.0,33150.0,24400],["2026-10-08",34450.0,35450.0,34000.0,35450.0,354700],["2026-10-09",36000.0,36450.0,35150.0,35450.0,47800],["2026-10-12",35450.0,35600.0,35250.0,35450.0,32600]]}