{"sym":"HT1","index":false,"bars":[["2007-11-13",26310.7,30069.37,26310.7,28424.95,989350],["2007-11-14",28659.87,29129.7,28190.03,28659.87,323550],["2007-11-15",28894.78,28894.78,28190.03,28424.95,110380],["2007-11-16",27250.37,28190.03,27015.45,27250.37,69590],["2007-11-19",26780.53,26780.53,26075.78,26075.78,128600],["2007-11-20",24901.2,24901.2,24901.2,24901.2,124510],["2007-11-21",23726.61,23726.61,23726.61,23726.61,66220],["2007-11-22",23256.78,24666.28,23256.78,23726.61,307810],["2007-11-23",23726.61,23961.53,23491.69,23726.61,117930],["2007-11-26",23961.53,24196.45,23726.61,23726.61,131840],["2007-11-27",24666.28,24901.2,24431.36,24901.2,173630],["2007-11-28",24901.2,24901.2,23961.53,24431.36,129050],["2007-11-29",24666.28,24666.28,24431.36,24431.36,32300],["2007-11-30",24431.36,24666.28,24196.45,24431.36,146220],["2007-12-03",24431.36,24431.36,24196.45,24196.45,115750],["2007-12-04",24431.36,24431.36,23961.53,24196.45,101940],["2007-12-05",23961.53,24196.45,23961.53,24196.45,80410],["2007-12-06",23961.53,23961.53,23491.69,23726.61,86110],["2007-12-07",23021.86,23726.61,23021.86,23256.78,102640],["2007-12-10",23256.78,23256.78,22552.03,22552.03,81510],["2007-12-11",22552.03,22552.03,21424.43,21424.43,111790],["2007-12-12",21612.36,22082.19,21612.36,21847.28,94610],["2007-12-13",22082.19,22082.19,21612.36,21659.34,31540],["2007-12-14",21142.53,21659.34,21142.53,21142.53,59950],["2007-12-17",21377.44,21471.41,21142.53,21142.53,102050],["2007-12-18",21142.53,21236.49,20437.77,20672.69,156700],["2007-12-19",21142.53,21706.33,21142.53,21706.33,35100],["2007-12-20",22364.09,22364.09,21612.36,21612.36,100600],["2007-12-21",21988.23,21988.23,21612.36,21988.23,24860],["2007-12-24",21988.23,22176.16,21847.28,22082.19,45410],["2007-12-25",21612.36,22176.16,21612.36,21847.28,56300],["2007-12-26",21847.28,22082.19,21847.28,21847.28,19470],["2007-12-27",22082.19,22082.19,21753.31,21753.31,35080],["2007-12-28",21847.28,22035.21,21612.36,21753.31,34050],["2008-01-02",21800.29,21800.29,21612.36,21612.36,20130],["2008-01-03",20766.66,21142.53,20766.66,20813.64,38080],["2008-01-04",20672.69,20813.64,20672.69,20672.69,29970],["2008-01-07",20061.91,20061.91,19733.02,19733.02,38220],["2008-01-08",19733.02,19967.94,19451.12,19451.12,41160],["2008-01-09",19028.27,19028.27,18793.36,18793.36,45410],["2008-01-10",17853.69,17947.65,17853.69,17853.69,58250],["2008-01-11",17383.85,18652.41,17383.85,18558.44,36600],["2008-01-14",18323.52,18323.52,17665.75,17665.75,30090],["2008-01-15",16867.04,16914.02,16820.05,16820.05,58230],["2008-01-16",17430.84,17618.77,16914.02,17618.77,86890],["2008-01-17",18464.47,18464.47,16914.02,16914.02,85970],["2008-01-18",16914.02,17524.8,16444.19,17524.8,46130],["2008-01-21",17524.8,17524.8,17383.85,17383.85,40150],["2008-01-22",16914.02,17148.94,16914.02,16914.02,24800],["2008-01-23",16444.19,16444.19,16068.32,16068.32,55740],["2008-01-24",16068.32,16444.19,15974.35,16068.32,44020],["2008-01-25",15551.5,16444.19,15551.5,16209.27,30340],["2008-01-28",16209.27,16444.19,16021.34,16209.27,23400],["2008-01-29",16303.24,17007.99,16209.27,17007.99,54340],["2008-01-30",17853.69,17853.69,17853.69,17853.69,9600],["2008-01-31",18558.44,18558.44,17618.77,18182.57,119560],["2008-02-01",19028.27,19075.26,18793.36,19075.26,55840],["2008-02-12",19873.97,19873.97,19028.27,19028.27,67780],["2008-02-13",18558.44,18558.44,18135.59,18135.59,25510],["2008-02-14",18652.41,18793.36,18652.41,18652.41,32360],["2008-02-15",18652.41,18652.41,17900.67,18088.6,23320],["2008-02-18",17195.92,17618.77,17195.92,17289.89,72510],["2008-02-19",16961.0,17430.84,16914.02,17430.84,23060],["2008-02-20",16679.1,17383.85,16679.1,16679.1,46110],["2008-02-21",15880.39,15880.39,15880.39,15880.39,20520],["2008-02-22",15128.65,15269.6,15128.65,15269.6,131560],["2008-02-25",15974.35,16021.34,15974.35,16021.34,17200],["2008-02-26",16820.05,16820.05,15504.52,15739.44,63450],["2008-02-27",16350.22,16350.22,15739.44,16021.34,28190],["2008-02-28",16021.34,16021.34,15880.39,15880.39,12800],["2008-02-29",15504.52,15974.35,15316.58,15316.58,32140],["2008-03-03",14940.72,14940.72,14564.85,14564.85,50270],["2008-03-04",13860.1,13860.1,13860.1,13860.1,16180],["2008-03-05",13202.33,13202.33,13202.33,13202.33,24110],["2008-03-06",13860.1,13860.1,13860.1,13860.1,16950],["2008-03-07",14517.87,14517.87,14517.87,14517.87,68580],["2008-03-10",15222.62,15222.62,15222.62,15222.62,74120],["2008-03-11",15504.52,15504.52,14470.88,14611.83,142180],["2008-03-12",14564.85,15316.58,14095.02,15034.68,54320],["2008-03-13",15504.52,15504.52,15081.67,15363.57,37570],["2008-03-14",15034.68,15269.6,15034.68,15128.65,47170],["2008-03-17",14376.92,14470.88,14376.92,14376.92,59400],["2008-03-18",13672.17,13672.17,13672.17,13672.17,51400],["2008-03-19",13390.27,13625.18,13249.32,13249.32,31910],["2008-03-20",13155.35,13390.27,13155.35,13155.35,81200],["2008-03-21",13155.35,13155.35,12497.58,12497.58,61070],["2008-03-24",11886.8,11886.8,11886.8,11886.8,25860],["2008-03-25",11323.0,11323.0,11323.0,11323.0,11190],["2008-03-26",10806.18,11886.8,10806.18,11510.93,37720],["2008-03-27",11604.9,11604.9,11604.9,11604.9,4450],["2008-03-28",11698.86,11698.86,11698.86,11698.86,2520],["2008-03-31",11792.83,11792.83,11792.83,11792.83,6200],["2008-04-01",11886.8,11886.8,11886.8,11886.8,109000],["2008-04-02",11980.76,11980.76,11980.76,11980.76,3160],["2008-04-03",12074.73,12074.73,12074.73,12074.73,35270],["2008-04-04",12168.7,12168.7,12168.7,12168.7,7220],["2008-04-07",12403.61,12403.61,12403.61,12403.61,1600],["2008-04-08",12638.53,12638.53,12450.6,12638.53,207240],["2008-04-09",12873.45,12873.45,12873.45,12873.45,86440],["2008-04-10",12638.53,12638.53,12638.53,12638.53,104160],["2008-04-11",12403.61,12403.61,12403.61,12403.61,10460],["2008-04-16",12168.7,12168.7,12168.7,12168.7,19850],["2008-04-17",11933.78,12215.68,11933.78,12215.68,92430],["2008-04-18",11980.76,11980.76,11980.76,11980.76,36840],["2008-04-21",11745.85,11745.85,11745.85,11745.85,28610],["2008-04-22",11510.93,11510.93,11510.93,11510.93,4200],["2008-04-23",11323.0,11323.0,11323.0,11323.0,25240],["2008-04-24",11135.06,11135.06,11135.06,11135.06,7770],["2008-04-25",10947.13,10947.13,10947.13,10947.13,65290],["2008-04-28",10853.16,11041.1,10806.18,10853.16,26710],["2008-04-29",11041.1,11041.1,10994.11,11041.1,30170],["2008-05-05",10900.15,10900.15,10900.15,10900.15,40190],["2008-05-06",10712.21,10759.2,10712.21,10712.21,9760],["2008-05-07",10524.28,10524.28,10524.28,10524.28,7290],["2008-05-08",10336.35,10336.35,10336.35,10336.35,930],["2008-05-09",10148.41,10148.41,10148.41,10148.41,4520],["2008-05-12",9960.48,9960.48,9960.48,9960.48,1930],["2008-05-13",9772.54,9772.54,9772.54,9772.54,23210],["2008-05-14",9584.61,9584.61,9584.61,9584.61,320],["2008-05-15",9396.68,9396.68,9396.68,9396.68,6270],["2008-05-16",9208.74,9208.74,9208.74,9208.74,46310],["2008-05-19",9067.79,9067.79,9067.79,9067.79,27440],["2008-05-20",8926.84,8926.84,8926.84,8926.84,540],["2008-05-21",8785.89,8785.89,8785.89,8785.89,5130],["2008-05-22",8644.94,8644.94,8644.94,8644.94,10],["2008-05-23",8503.99,8503.99,8503.99,8503.99,1660],["2008-05-26",8363.04,8363.04,8363.04,8363.04,1490],["2008-05-30",8222.09,8222.09,8222.09,8222.09,1200],["2008-06-02",8081.14,8081.14,8081.14,8081.14,4220],["2008-06-03",7940.19,7940.19,7940.19,7940.19,860],["2008-06-04",7799.24,7799.24,7799.24,7799.24,2630],["2008-06-05",7658.29,7658.29,7658.29,7658.29,510],["2008-06-06",7517.34,7517.34,7517.34,7517.34,2700],["2008-06-09",7376.39,7376.39,7376.39,7376.39,3450],["2008-06-10",7235.44,7235.44,7235.44,7235.44,1110],["2008-06-11",7094.49,7376.39,7094.49,7282.43,102580],["2008-06-12",7235.44,7376.39,7188.46,7282.43,118280],["2008-06-13",7423.38,7423.38,7423.38,7423.38,48020],["2008-06-16",7564.33,7564.33,7564.33,7564.33,2290],["2008-06-17",7705.28,7705.28,7705.28,7705.28,1000],["2008-06-18",7846.23,7846.23,7564.33,7564.33,137240],["2008-06-19",7376.39,7376.39,7376.39,7376.39,11030],["2008-06-20",7188.46,7188.46,7188.46,7188.46,27510],["2008-06-23",7000.52,7376.39,7000.52,7047.51,58150],["2008-06-24",7235.44,7235.44,7094.49,7235.44,37600],["2008-06-25",7423.38,7423.38,7423.38,7423.38,18450],["2008-06-26",7517.34,7517.34,7235.44,7235.44,18370],["2008-06-27",7047.51,7047.51,7047.51,7047.51,53950],["2008-06-30",6859.57,6859.57,6859.57,6859.57,38590],["2008-07-01",6671.64,7047.51,6671.64,7047.51,203920],["2008-07-02",7235.44,7235.44,7047.51,7235.44,55560],["2008-07-03",7423.38,7423.38,7329.41,7423.38,35710],["2008-07-04",7611.31,7611.31,7517.34,7611.31,158880],["2008-07-07",7799.24,7799.24,7423.38,7423.38,113380],["2008-07-08",7235.44,7235.44,7235.44,7235.44,50000],["2008-07-09",7047.51,7235.44,7047.51,7047.51,127440],["2008-07-10",6859.57,7235.44,6859.57,7235.44,320880],["2008-07-11",7047.51,7423.38,7047.51,7423.38,108830],["2008-07-14",7611.31,7611.31,7611.31,7611.31,51780],["2008-07-15",7799.24,7799.24,7705.28,7799.24,139130],["2008-07-16",7987.18,7987.18,7611.31,7799.24,239730],["2008-07-17",7611.31,7752.26,7611.31,7611.31,94670],["2008-07-18",7423.38,7423.38,7423.38,7423.38,30770],["2008-07-21",7235.44,7235.44,7235.44,7235.44,3620],["2008-07-22",7047.51,7047.51,7047.51,7047.51,510],["2008-07-23",6859.57,6859.57,6859.57,6859.57,420],["2008-07-24",6671.64,6671.64,6671.64,6671.64,3780],["2008-07-25",6483.71,6483.71,6483.71,6483.71,37480],["2008-07-28",6295.77,6295.77,6295.77,6295.77,83630],["2008-07-29",6107.84,6483.71,6107.84,6107.84,213710],["2008-07-30",5966.89,5966.89,5966.89,5966.89,66960],["2008-07-31",5825.94,5825.94,5825.94,5825.94,27400],["2008-08-01",5684.99,5684.99,5684.99,5684.99,28970],["2008-08-04",5544.04,5544.04,5544.04,5544.04,20340],["2008-08-05",5403.09,5684.99,5403.09,5403.09,104550],["2008-08-06",5403.09,5544.04,5403.09,5544.04,26450],["2008-08-07",5684.99,5684.99,5684.99,5684.99,33370],["2008-08-08",5825.94,5825.94,5825.94,5825.94,29520],["2008-08-11",5966.89,5966.89,5966.89,5966.89,13470],["2008-08-12",6107.84,6107.84,5825.94,5825.94,147030],["2008-08-13",5778.96,5872.92,5684.99,5872.92,71580],["2008-08-14",5919.91,6013.87,5919.91,6013.87,56500],["2008-08-15",6154.82,6154.82,6154.82,6154.82,21820],["2008-08-18",5966.89,6436.72,5966.89,6436.72,171510],["2008-08-19",6530.69,6530.69,6154.82,6154.82,99030],["2008-08-20",5872.92,6436.72,5872.92,5919.91,96540],["2008-08-21",6201.81,6201.81,6013.87,6201.81,70710],["2008-08-22",6483.71,6483.71,6483.71,6483.71,91910],["2008-08-25",6765.61,6765.61,6765.61,6765.61,10610],["2008-08-26",7094.49,7094.49,7094.49,7094.49,7910],["2008-08-27",7423.38,7423.38,7423.38,7423.38,16410],["2008-08-28",7752.26,7752.26,7752.26,7752.26,116680],["2008-08-29",8128.13,8128.13,8128.13,8128.13,149680],["2008-09-03",8503.99,8503.99,8503.99,8503.99,25750],["2008-09-04",8926.84,8926.84,8926.84,8926.84,30490],["2008-09-05",9349.69,9349.69,9349.69,9349.69,9360],["2008-09-08",9772.54,9772.54,8926.84,9772.54,834080],["2008-09-09",10242.38,10242.38,10242.38,10242.38,109510],["2008-09-10",10712.21,10712.21,9772.54,9772.54,260330],["2008-09-11",9302.71,9302.71,9302.71,9302.71,62470],["2008-09-12",8879.86,8879.86,8879.86,8879.86,14300],["2008-09-15",8457.01,9161.76,8457.01,8457.01,301880],["2008-09-16",8034.16,8034.16,8034.16,8034.16,12240],["2008-09-17",7658.29,7658.29,7658.29,7658.29,7510],["2008-09-18",7282.43,7282.43,7282.43,7282.43,22720],["2008-09-19",7047.51,7611.31,7047.51,7611.31,180990],["2008-09-22",7987.18,7987.18,7987.18,7987.18,76160],["2008-09-23",7611.31,8222.09,7611.31,7611.31,184520],["2008-09-24",7329.41,7611.31,7235.44,7235.44,91040],["2008-09-25",6953.54,7376.39,6953.54,7141.48,95340],["2008-09-26",7470.36,7470.36,7282.43,7470.36,115750],["2008-09-29",7517.34,7752.26,7376.39,7752.26,138740],["2008-09-30",7376.39,7376.39,7376.39,7376.39,38310],["2008-10-01",7517.34,7517.34,7282.43,7470.36,62340],["2008-10-02",7705.28,7799.24,7564.33,7799.24,61410],["2008-10-03",7799.24,7799.24,7658.29,7658.29,56850],["2008-10-06",7282.43,7658.29,7282.43,7282.43,97560],["2008-10-07",6953.54,6953.54,6953.54,6953.54,62850],["2008-10-08",6624.66,6906.56,6624.66,6906.56,67430],["2008-10-09",6718.62,7141.48,6577.67,6577.67,83970],["2008-10-10",6577.67,6671.64,6389.74,6436.72,69670],["2008-10-13",6718.62,6718.62,6624.66,6718.62,82140],["2008-10-14",7047.51,7047.51,7047.51,7047.51,1550],["2008-10-15",7376.39,7376.39,7141.48,7376.39,99810],["2008-10-16",7047.51,7470.36,7047.51,7282.43,53750],["2008-10-17",7611.31,7611.31,7282.43,7423.38,38670],["2008-10-20",7423.38,7517.34,7141.48,7282.43,24640],["2008-10-21",7423.38,7517.34,7282.43,7517.34,43540],["2008-10-22",7282.43,7282.43,7141.48,7141.48,32590],["2008-10-23",6859.57,7282.43,6812.59,6812.59,27930],["2008-10-24",6530.69,6577.67,6530.69,6577.67,23550],["2008-10-27",6248.79,6295.77,6248.79,6248.79,53330],["2008-10-28",5966.89,6530.69,5966.89,6530.69,47780],["2008-10-29",6812.59,6812.59,6577.67,6812.59,39900],["2008-10-30",6483.71,7141.48,6483.71,7141.48,62390],["2008-10-31",7376.39,7376.39,7188.46,7329.41,53700],["2008-11-03",7000.52,7282.43,7000.52,7047.51,24980],["2008-11-04",6812.59,7282.43,6718.62,7282.43,57020],["2008-11-05",7564.33,7564.33,7282.43,7517.34,42780],["2008-11-06",7141.48,7423.38,7141.48,7141.48,51290],["2008-11-07",6812.59,6812.59,6812.59,6812.59,16000],["2008-11-10",6671.64,6765.61,6671.64,6671.64,12490],["2008-11-11",6483.71,6483.71,6389.74,6389.74,17430],["2008-11-12",6342.76,6577.67,6295.77,6577.67,16440],["2008-11-13",6577.67,6577.67,6577.67,6577.67,9290],["2008-11-14",6812.59,6812.59,6577.67,6718.62,10790],["2008-11-17",6577.67,6577.67,6577.67,6577.67,7220],["2008-11-18",6577.67,6577.67,6436.72,6577.67,16850],["2008-11-19",6577.67,6577.67,6530.69,6577.67,12500],["2008-11-20",6342.76,6530.69,6248.79,6248.79,8640],["2008-11-21",5966.89,6342.76,5966.89,6248.79,9040],["2008-11-24",6530.69,6530.69,6107.84,6107.84,3360],["2008-11-25",6107.84,6201.81,6107.84,6107.84,6860],["2008-11-26",6342.76,6342.76,6107.84,6248.79,3260],["2008-11-27",6013.87,6107.84,6013.87,6060.86,16970],["2008-11-28",5966.89,6295.77,5966.89,6295.77,18160],["2008-12-01",6107.84,6389.74,6107.84,6389.74,4900],["2008-12-02",6107.84,6248.79,6107.84,6248.79,11960],["2008-12-03",6107.84,6107.84,5966.89,6107.84,24890],["2008-12-04",5966.89,6107.84,5825.94,5825.94,18290],["2008-12-05",5825.94,5825.94,5684.99,5684.99,5000],["2008-12-08",5403.09,5450.07,5403.09,5403.09,8430],["2008-12-09",5403.09,5638.01,5403.09,5450.07,12210],["2008-12-10",5497.06,5684.99,5497.06,5684.99,23790],["2008-12-11",5825.94,5966.89,5825.94,5966.89,24480],["2008-12-12",6201.81,6248.79,6154.82,6248.79,38200],["2008-12-15",6530.69,6530.69,6107.84,6530.69,52960],["2008-12-16",6248.79,6248.79,6248.79,6248.79,25110],["2008-12-17",5966.89,6342.76,5966.89,6342.76,17310],["2008-12-18",6342.76,6389.74,6107.84,6154.82,3470],["2008-12-19",6201.81,6389.74,6201.81,6389.74,43030],["2008-12-22",6671.64,6671.64,6342.76,6671.64,40820],["2008-12-23",6812.59,6812.59,6483.71,6577.67,21590],["2008-12-24",6671.64,6906.56,6624.66,6906.56,100630],["2008-12-25",6812.59,7047.51,6624.66,7047.51,70620],["2008-12-26",6812.59,7376.39,6812.59,7376.39,122810],["2008-12-29",7282.43,7705.28,7282.43,7705.28,118260],["2008-12-30",7611.31,8081.14,7517.34,8081.14,172880],["2008-12-31",8081.14,8457.01,7705.28,8457.01,175990],["2009-01-02",8034.16,8034.16,8034.16,8034.16,10980],["2009-01-05",7658.29,7658.29,7658.29,7658.29,46770],["2009-01-06",7376.39,7376.39,7282.43,7282.43,37540],["2009-01-07",7564.33,7611.31,7517.34,7611.31,61920],["2009-01-08",7846.23,7987.18,7611.31,7987.18,97920],["2009-01-09",7752.26,8222.09,7752.26,7987.18,82200],["2009-01-12",7987.18,8363.04,7799.24,8363.04,202780],["2009-01-13",8457.01,8457.01,8034.16,8363.04,77250],["2009-01-14",8034.16,8457.01,8034.16,8457.01,157920],["2009-01-15",8457.01,8691.93,8081.14,8691.93,185100],["2009-01-16",8457.01,8879.86,8363.04,8363.04,139230],["2009-01-19",8034.16,8034.16,7987.18,7987.18,27480],["2009-01-20",7752.26,7752.26,7611.31,7611.31,48750],["2009-01-21",7987.18,7987.18,7517.34,7611.31,8320],["2009-01-22",7752.26,7940.19,7423.38,7423.38,22210],["2009-01-23",7564.33,7752.26,7517.34,7752.26,8410],["2009-02-02",7940.19,7940.19,7376.39,7376.39,24380],["2009-02-03",7705.28,7705.28,7141.48,7188.46,12770],["2009-02-04",7188.46,7470.36,7141.48,7188.46,32740],["2009-02-05",7282.43,7282.43,7000.52,7047.51,23940],["2009-02-06",7141.48,7282.43,7047.51,7282.43,25500],["2009-02-09",7564.33,7611.31,7376.39,7376.39,19520],["2009-02-10",7376.39,7376.39,7282.43,7329.41,19280],["2009-02-11",7329.41,7329.41,7094.49,7094.49,19350],["2009-02-12",7094.49,7282.43,7094.49,7188.46,16150],["2009-02-13",7188.46,7235.44,7188.46,7235.44,22010],["2009-02-16",7235.44,7235.44,7235.44,7235.44,12270],["2009-02-17",7047.51,7282.43,7047.51,7282.43,37340],["2009-02-18",7282.43,7282.43,6953.54,6953.54,38530],["2009-02-19",6624.66,7000.52,6624.66,6953.54,23490],["2009-02-20",7047.51,7047.51,6953.54,7047.51,6940],["2009-02-23",6718.62,6906.56,6718.62,6718.62,43830],["2009-02-24",6389.74,6436.72,6389.74,6389.74,29530],["2009-02-25",6624.66,6671.64,6624.66,6671.64,6000],["2009-02-26",6671.64,6765.61,6577.67,6671.64,16530],["2009-02-27",6624.66,6906.56,6624.66,6906.56,13120],["2009-03-02",7000.52,7047.51,6906.56,6906.56,8000],["2009-03-03",6953.54,6953.54,6718.62,6812.59,3080],["2009-03-04",6906.56,6906.56,6812.59,6859.57,6010],["2009-03-05",7000.52,7000.52,6765.61,6812.59,12850],["2009-03-06",6953.54,6953.54,6765.61,6812.59,11200],["2009-03-09",6718.62,6812.59,6671.64,6765.61,6770],["2009-03-10",6906.56,6906.56,6718.62,6906.56,9610],["2009-03-11",7047.51,7047.51,6953.54,7047.51,39160],["2009-03-12",6906.56,6953.54,6718.62,6718.62,21600],["2009-03-13",6718.62,6906.56,6718.62,6859.57,6350],["2009-03-16",6859.57,6953.54,6859.57,6906.56,12040],["2009-03-17",7047.51,7047.51,6953.54,7047.51,29790],["2009-03-18",7235.44,7376.39,7235.44,7282.43,1084880],["2009-03-19",7282.43,7282.43,7000.52,7000.52,29250],["2009-03-20",6859.57,7329.41,6859.57,7329.41,168770],["2009-03-23",7611.31,7611.31,7329.41,7376.39,41250],["2009-03-24",7658.29,7705.28,7611.31,7705.28,149640],["2009-03-25",7705.28,7705.28,7564.33,7705.28,16420],["2009-03-26",7705.28,8081.14,7329.41,8081.14,365910],["2009-03-27",8410.03,8410.03,7987.18,8034.16,150480],["2009-03-30",7987.18,8034.16,7658.29,7987.18,72800],["2009-03-31",7987.18,7987.18,7611.31,7987.18,83980],["2009-04-01",7987.18,7987.18,7658.29,7987.18,58390],["2009-04-02",8081.14,8363.04,7893.21,8269.08,182720],["2009-04-03",8644.94,8644.94,8316.06,8457.01,75870],["2009-04-07",8222.09,8550.98,8034.16,8457.01,88150],["2009-04-08",8034.16,8034.16,8034.16,8034.16,63410],["2009-04-09",7940.19,7987.18,7705.28,7752.26,75500],["2009-04-10",8128.13,8128.13,7376.39,7799.24,289110],["2009-04-13",8128.13,8175.11,8128.13,8175.11,115600],["2009-04-14",7846.23,8175.11,7846.23,7940.19,101200],["2009-04-15",7799.24,7940.19,7752.26,7799.24,52350],["2009-04-16",7799.24,8175.11,7705.28,8175.11,134070],["2009-04-17",8550.98,8550.98,8128.13,8410.03,403390],["2009-04-20",8034.16,8081.14,8034.16,8034.16,69260],["2009-04-21",7658.29,8128.13,7658.29,7987.18,112850],["2009-04-22",8269.08,8363.04,7987.18,8363.04,92790],["2009-04-23",8175.11,8457.01,8081.14,8081.14,54450],["2009-04-24",8175.11,8175.11,7799.24,7846.23,72760],["2009-04-27",7846.23,7987.18,7846.23,7987.18,18710],["2009-04-28",7987.18,8081.14,7846.23,7987.18,20780],["2009-04-29",7799.24,7940.19,7752.26,7940.19,100400],["2009-05-04",8222.09,8316.06,8222.09,8316.06,516487],["2009-05-05",8034.16,8034.16,7987.18,7987.18,100720],["2009-05-06",7987.18,7987.18,7658.29,7705.28,93050],["2009-05-07",7893.21,7893.21,7423.38,7423.38,57880],["2009-05-08",7611.31,7752.26,7517.34,7658.29,122910],["2009-05-11",7752.26,7987.18,7752.26,7940.19,82780],["2009-05-12",7799.24,7940.19,7799.24,7893.21,35710],["2009-05-13",7893.21,7893.21,7752.26,7752.26,64990],["2009-05-14",7752.26,7752.26,7611.31,7611.31,35290],["2009-05-15",7611.31,7799.24,7611.31,7752.26,54290],["2009-05-18",7752.26,7846.23,7752.26,7752.26,63950],["2009-05-19",7846.23,8081.14,7799.24,7987.18,161030],["2009-05-20",8363.04,8363.04,8363.04,8363.04,119040],["2009-05-21",8738.91,8738.91,8738.91,8738.91,514430],["2009-05-22",9067.79,9067.79,8316.06,8363.04,304790],["2009-05-25",8457.01,8738.91,8269.08,8738.91,217090],["2009-05-26",8879.86,8879.86,8457.01,8457.01,146450],["2009-05-27",8457.01,8457.01,8175.11,8410.03,130580],["2009-05-28",8081.14,8222.09,8034.16,8034.16,170400],["2009-05-29",7987.18,8081.14,7658.29,7658.29,311760],["2009-06-01",7987.18,8034.16,7987.18,7987.18,104780],["2009-06-02",8363.04,8363.04,8175.11,8316.06,137250],["2009-06-03",8081.14,8363.04,8081.14,8363.04,151530],["2009-06-04",8457.01,8503.99,8269.08,8410.03,176490],["2009-06-05",8738.91,8785.89,8597.96,8785.89,542580],["2009-06-08",9161.76,9208.74,9161.76,9208.74,229240],["2009-06-09",9208.74,9208.74,8785.89,8785.89,229490],["2009-06-10",8410.03,8457.01,8363.04,8363.04,177260],["2009-06-11",8503.99,8691.93,8363.04,8691.93,216550],["2009-06-12",8691.93,8691.93,8316.06,8457.01,214690],["2009-06-15",8034.16,8269.08,8034.16,8081.14,181100],["2009-06-16",7705.28,7752.26,7705.28,7705.28,316685],["2009-06-17",7517.34,8081.14,7517.34,8081.14,328390],["2009-06-18",8410.03,8410.03,7987.18,8222.09,138000],["2009-06-19",8034.16,8175.11,7987.18,8034.16,103940],["2009-06-22",7799.24,8034.16,7658.29,7705.28,131150],["2009-06-23",7329.41,7705.28,7329.41,7329.41,116550],["2009-06-24",7564.33,7658.29,7564.33,7658.29,41460],["2009-06-25",7846.23,7893.21,7564.33,7611.31,93460],["2009-06-26",7611.31,7705.28,7564.33,7611.31,55000],["2009-06-29",7611.31,7658.29,7517.34,7564.33,26260],["2009-06-30",7470.36,7517.34,7235.44,7423.38,47210],["2009-07-01",7188.46,7282.43,7094.49,7141.48,67020],["2009-07-02",7470.36,7470.36,7141.48,7329.41,45290],["2009-07-03",7094.49,7470.36,7094.49,7235.44,23060],["2009-07-06",7188.46,7564.33,7188.46,7564.33,89590],["2009-07-07",7564.33,7564.33,7329.41,7470.36,23180],["2009-07-08",7235.44,7470.36,7235.44,7470.36,51610],["2009-07-09",7470.36,7470.36,7329.41,7423.38,17630],["2009-07-10",7235.44,7470.36,7094.49,7141.48,137800],["2009-07-13",7282.43,7282.43,7047.51,7094.49,25530],["2009-07-14",7094.49,7094.49,6765.61,6765.61,90280],["2009-07-15",7094.49,7094.49,6812.59,7047.51,56150],["2009-07-16",7282.43,7282.43,7047.51,7094.49,52670],["2009-07-17",7047.51,7047.51,6953.54,7047.51,24320],["2009-07-20",6859.57,6953.54,6812.59,6859.57,60110],["2009-07-21",6953.54,6953.54,6859.57,6859.57,27450],["2009-07-22",6859.57,7047.51,6859.57,6953.54,24450],["2009-07-23",6953.54,7094.49,6906.56,7094.49,25490],["2009-07-24",7423.38,7423.38,7376.39,7423.38,112910],["2009-07-27",7611.31,7611.31,7329.41,7329.41,54250],["2009-07-28",7094.49,7282.43,7094.49,7188.46,44380],["2009-07-29",7188.46,7376.39,7188.46,7188.46,26810],["2009-07-30",7000.52,7282.43,7000.52,7282.43,303100],["2009-07-31",7141.48,7329.41,7141.48,7282.43,46950],["2009-08-03",7423.38,7423.38,7282.43,7282.43,41060],["2009-08-04",7282.43,7376.39,7282.43,7329.41,66030],["2009-08-05",7188.46,7282.43,7188.46,7235.44,32330],["2009-08-06",7282.43,7282.43,7235.44,7235.44,48140],["2009-08-07",7141.48,7282.43,7141.48,7188.46,26160],["2009-08-10",7423.38,7517.34,7329.41,7517.34,617930],["2009-08-11",7846.23,7846.23,7611.31,7799.24,364360],["2009-08-12",7799.24,7846.23,7564.33,7658.29,158840],["2009-08-13",7752.26,7752.26,7564.33,7564.33,122010],["2009-08-14",7423.38,7564.33,7423.38,7517.34,79960],["2009-08-17",7376.39,7470.36,7329.41,7329.41,120970],["2009-08-18",7329.41,7423.38,7329.41,7376.39,96590],["2009-08-19",7470.36,7517.34,7376.39,7470.36,59300],["2009-08-20",7564.33,7564.33,7423.38,7517.34,74340],["2009-08-21",7564.33,7658.29,7423.38,7517.34,167140],["2009-08-24",7517.34,7564.33,7470.36,7470.36,134220],["2009-08-25",7470.36,7517.34,7376.39,7423.38,87400],["2009-08-26",7423.38,7517.34,7376.39,7423.38,115270],["2009-08-27",7517.34,7517.34,7423.38,7470.36,76060],["2009-08-28",7423.38,7517.34,7423.38,7470.36,81000],["2009-08-31",7611.31,7658.29,7470.36,7611.31,151560],["2009-09-01",7611.31,7611.31,7423.38,7517.34,78300],["2009-09-03",7423.38,7517.34,7376.39,7470.36,80830],["2009-09-04",7423.38,7470.36,7329.41,7329.41,88120],["2009-09-07",7188.46,7235.44,7141.48,7235.44,80230],["2009-09-08",7235.44,7329.41,7235.44,7329.41,62420],["2009-09-09",7329.41,7517.34,7235.44,7282.43,132760],["2009-09-10",7235.44,7282.43,7141.48,7235.44,174960],["2009-09-11",7423.38,7423.38,7329.41,7329.41,88390],["2009-09-14",7517.34,7658.29,7517.34,7658.29,444557],["2009-09-15",8034.16,8034.16,8034.16,8034.16,391580],["2009-09-16",8410.03,8410.03,8410.03,8410.03,495940],["2009-09-17",8785.89,8785.89,8457.01,8785.89,1512910],["2009-09-18",8410.03,8597.96,8410.03,8550.98,562750],["2009-09-21",8785.89,8785.89,8363.04,8457.01,339380],["2009-09-22",8269.08,8457.01,8222.09,8316.06,297950],["2009-09-23",8316.06,8457.01,8175.11,8175.11,274290],["2009-09-24",8081.14,8128.13,7940.19,7987.18,374910],["2009-09-25",7846.23,8034.16,7799.24,8034.16,293650],["2009-09-28",8222.09,8222.09,7987.18,7987.18,305610],["2009-09-29",8034.16,8222.09,8034.16,8175.11,175250],["2009-09-30",8269.08,8410.03,8222.09,8222.09,301200],["2009-10-01",8222.09,8363.04,8222.09,8316.06,1247350],["2009-10-02",7987.18,8128.13,7987.18,8081.14,216180],["2009-10-05",8081.14,8222.09,8081.14,8175.11,1176264],["2009-10-06",8222.09,8269.08,8034.16,8034.16,250580],["2009-10-07",8222.09,8222.09,8128.13,8128.13,156540],["2009-10-08",8222.09,8316.06,8175.11,8316.06,298290],["2009-10-09",8316.06,8691.93,8316.06,8691.93,452750],["2009-10-12",8926.84,9020.81,8785.89,8926.84,578670],["2009-10-13",8503.99,8691.93,8503.99,8550.98,393520],["2009-10-14",8363.04,8785.89,8363.04,8597.96,277380],["2009-10-15",8879.86,8926.84,8832.88,8879.86,428280],["2009-10-16",8879.86,8926.84,8691.93,8926.84,651190],["2009-10-19",8879.86,8926.84,8691.93,8879.86,302370],["2009-10-20",8926.84,8926.84,8832.88,8879.86,266140],["2009-10-21",8879.86,8879.86,8691.93,8785.89,382490],["2009-10-22",8879.86,8879.86,8644.94,8691.93,205070],["2009-10-23",8691.93,8785.89,8644.94,8644.94,371370],["2009-10-26",8644.94,8644.94,8503.99,8503.99,120640],["2009-10-27",8410.03,8691.93,8316.06,8457.01,359280],["2009-10-28",8550.98,8597.96,8363.04,8457.01,266850],["2009-10-29",8081.14,8363.04,8081.14,8363.04,272700],["2009-10-30",8457.01,8457.01,8316.06,8363.04,186790],["2009-11-02",7987.18,8128.13,7987.18,7987.18,127010],["2009-11-03",7752.26,7987.18,7611.31,7611.31,163150],["2009-11-04",7987.18,7987.18,7752.26,7893.21,128530],["2009-11-05",7893.21,8269.08,7517.34,8269.08,215570],["2009-11-06",8644.94,8644.94,8410.03,8457.01,270050],["2009-11-09",8222.09,8363.04,8034.16,8034.16,107630],["2009-11-10",7893.21,8175.11,7799.24,7987.18,112260],["2009-11-11",7893.21,8034.16,7893.21,7987.18,167910],["2009-11-12",8316.06,8363.04,8175.11,8363.04,172970],["2009-11-13",8457.01,8457.01,8269.08,8457.01,151440],["2009-11-16",8128.13,8410.03,8128.13,8410.03,84280],["2009-11-17",8410.03,8410.03,8034.16,8034.16,106200],["2009-11-18",8081.14,8363.04,7987.18,8363.04,64300],["2009-11-19",8363.04,8550.98,8316.06,8410.03,174220],["2009-11-20",8410.03,8410.03,8269.08,8269.08,66760],["2009-11-23",8175.11,8222.09,7987.18,8081.14,29950],["2009-11-24",7893.21,8034.16,7893.21,7987.18,111470],["2009-11-25",7846.23,7987.18,7611.31,7611.31,76510],["2009-11-26",7282.43,7329.41,7235.44,7235.44,128220],["2009-11-27",6953.54,7564.33,6906.56,7564.33,153910],["2009-11-30",7423.38,7752.26,7423.38,7658.29,35270],["2009-12-01",7846.23,7987.18,7752.26,7987.18,63690],["2009-12-02",7846.23,7846.23,7611.31,7611.31,50290],["2009-12-03",7423.38,7564.33,7423.38,7423.38,619510],["2009-12-04",7376.39,7658.29,7376.39,7658.29,23130],["2009-12-07",7658.29,7658.29,7423.38,7611.31,27900],["2009-12-08",7517.34,7517.34,7376.39,7376.39,19430],["2009-12-09",7141.48,7141.48,7047.51,7047.51,31620],["2009-12-10",7235.44,7235.44,6953.54,6953.54,13560],["2009-12-11",6812.59,7000.52,6624.66,7000.52,64860],["2009-12-14",6812.59,7329.41,6812.59,7329.41,769400],["2009-12-15",7470.36,7470.36,7047.51,7047.51,10720],["2009-12-16",7000.52,7235.44,7000.52,7000.52,70200],["2009-12-17",6812.59,7000.52,6812.59,7000.52,54560],["2009-12-18",7329.41,7329.41,7047.51,7329.41,178010],["2009-12-21",7611.31,7611.31,7329.41,7517.34,28060],["2009-12-22",7517.34,7517.34,7141.48,7235.44,16960],["2009-12-23",6906.56,7235.44,6906.56,6953.54,53680],["2009-12-24",6859.57,7188.46,6859.57,7141.48,100970],["2009-12-25",7282.43,7376.39,7141.48,7235.44,18640],["2009-12-28",7329.41,7329.41,7047.51,7282.43,20350],["2009-12-29",7282.43,7282.43,6953.54,7235.44,34460],["2009-12-30",7235.44,7282.43,7047.51,7282.43,114970],["2009-12-31",7329.41,7329.41,7094.49,7188.46,34140],["2010-01-04",7047.51,7517.34,7047.51,7517.34,57350],["2010-01-05",7752.26,7893.21,7282.43,7282.43,80970],["2010-01-06",7282.43,7470.36,7235.44,7282.43,82380],["2010-01-07",7188.46,7611.31,7141.48,7611.31,166840],["2010-01-08",7705.28,7752.26,7517.34,7611.31,154200],["2010-01-11",7611.31,7611.31,7282.43,7282.43,52830],["2010-01-12",7282.43,7611.31,7282.43,7282.43,43800],["2010-01-13",7282.43,7282.43,7188.46,7188.46,15720],["2010-01-14",7141.48,7470.36,7141.48,7470.36,35820],["2010-01-15",7235.44,7282.43,7188.46,7282.43,29520],["2010-01-18",7141.48,7188.46,7094.49,7094.49,14750],["2010-01-19",7094.49,7423.38,7094.49,7423.38,18140],["2010-01-20",7282.43,7376.39,7094.49,7094.49,27170],["2010-01-21",6953.54,7094.49,6859.57,6859.57,52920],["2010-01-22",6765.61,7000.52,6765.61,7000.52,37710],["2010-01-25",6859.57,7047.51,6859.57,7047.51,31880],["2010-01-26",7282.43,7282.43,6906.56,6906.56,5280],["2010-01-27",6906.56,7188.46,6906.56,6953.54,73370],["2010-01-28",6953.54,7047.51,6953.54,7047.51,7780],["2010-01-29",7000.52,7094.49,6953.54,7047.51,19050],["2010-02-01",7047.51,7047.51,7000.52,7047.51,24310],["2010-02-02",7188.46,7188.46,6953.54,6953.54,19610],["2010-02-03",6859.57,7094.49,6859.57,6953.54,31340],["2010-02-04",7047.51,7141.48,7047.51,7047.51,65410],["2010-02-05",7047.51,7047.51,6906.56,7047.51,5380],["2010-02-08",6859.57,7094.49,6859.57,7047.51,84560],["2010-02-09",7047.51,7094.49,7047.51,7047.51,33870],["2010-02-10",7188.46,7188.46,7000.52,7141.48,6050],["2010-02-11",7141.48,7141.48,7141.48,7141.48,1530],["2010-02-12",7094.49,7188.46,7094.49,7188.46,7840],["2010-02-22",7094.49,7094.49,6859.57,6859.57,88800],["2010-02-23",6718.62,7047.51,6718.62,6812.59,29850],["2010-02-24",6859.57,7047.51,6859.57,7047.51,17920],["2010-02-25",7141.48,7141.48,7047.51,7094.49,9520],["2010-02-26",7094.49,7141.48,6812.59,6953.54,38400],["2010-03-01",7047.51,7047.51,7000.52,7047.51,31390],["2010-03-02",6906.56,7047.51,6906.56,7047.51,33620],["2010-03-03",7094.49,7094.49,7047.51,7094.49,43240],["2010-03-04",7141.48,7141.48,7047.51,7047.51,14920],["2010-03-05",6859.57,7094.49,6859.57,7094.49,26040],["2010-03-08",7094.49,7141.48,6953.54,6953.54,18400],["2010-03-09",7047.51,7094.49,6953.54,7047.51,34310],["2010-03-10",7047.51,7047.51,6953.54,7047.51,41590],["2010-03-11",7047.51,7141.48,7047.51,7047.51,37950],["2010-03-12",7047.51,7094.49,7000.52,7047.51,91974],["2010-03-15",7141.48,7141.48,7000.52,7047.51,73270],["2010-03-16",7047.51,7141.48,7047.51,7047.51,92790],["2010-03-17",7047.51,7094.49,7047.51,7047.51,9250],["2010-03-18",7047.51,7047.51,7047.51,7047.51,120180],["2010-03-19",7047.51,7094.49,6953.54,6953.54,213260],["2010-03-22",6906.56,6906.56,6812.59,6812.59,16850],["2010-03-23",6812.59,7000.52,6812.59,6859.57,25700],["2010-03-24",6953.54,7188.46,6953.54,7047.51,82640],["2010-03-25",7047.51,7047.51,6859.57,6906.56,9770],["2010-03-26",7047.51,7047.51,6953.54,7047.51,66700],["2010-03-29",6953.54,7047.51,6953.54,6953.54,14420],["2010-03-30",6906.56,7000.52,6859.57,6859.57,28670],["2010-03-31",7000.52,7000.52,6765.61,6765.61,31140],["2010-04-01",7000.52,7094.49,6953.54,7047.51,104270],["2010-04-02",7047.51,7047.51,6953.54,7047.51,25290],["2010-04-05",7141.48,7141.48,7047.51,7047.51,37500],["2010-04-06",7094.49,7141.48,7047.51,7047.51,41380],["2010-04-07",7047.51,7094.49,7047.51,7094.49,36910],["2010-04-08",7094.49,7423.38,7094.49,7423.38,90000],["2010-04-09",7564.33,7564.33,7423.38,7423.38,33450],["2010-04-12",7376.39,7376.39,7376.39,7376.39,103070],["2010-04-13",6906.56,7047.51,6718.62,6906.56,78670],["2010-04-14",6953.54,6953.54,6765.61,6812.59,119590],["2010-04-15",6953.54,7047.51,6906.56,7000.52,59450],["2010-04-16",7000.52,7047.51,6812.59,6953.54,69060],["2010-04-19",6953.54,7000.52,6812.59,6859.57,70010],["2010-04-20",6906.56,6953.54,6812.59,6906.56,71280],["2010-04-21",6953.54,6953.54,6906.56,6953.54,78140],["2010-04-22",6906.56,7000.52,6906.56,7000.52,60100],["2010-04-26",7047.51,7047.51,6906.56,7047.51,14150],["2010-04-27",6953.54,7047.51,6953.54,7000.52,36760],["2010-04-28",6906.56,7000.52,6906.56,7000.52,24130],["2010-04-29",7000.52,7047.51,6906.56,6953.54,77370],["2010-05-04",7000.52,7047.51,6906.56,6953.54,121030],["2010-05-05",6953.54,7000.52,6906.56,6906.56,43110],["2010-05-06",6953.54,7047.51,6953.54,7047.51,113540],["2010-05-07",6906.56,7000.52,6906.56,6953.54,48600],["2010-05-10",6953.54,7094.49,6953.54,7000.52,55340],["2010-05-11",7047.51,7047.51,6953.54,7000.52,20730],["2010-05-12",6906.56,7000.52,6859.57,6859.57,17470],["2010-05-13",6765.61,7000.52,6765.61,7000.52,1217930],["2010-05-14",6906.56,7000.52,6859.57,6859.57,38600],["2010-05-17",7000.52,7047.51,6812.59,6953.54,79090],["2010-05-18",6953.54,6953.54,6859.57,6953.54,24500],["2010-05-19",6906.56,6953.54,6624.66,6624.66,29240],["2010-05-20",6624.66,6718.62,6577.67,6718.62,37930],["2010-05-21",6577.67,6577.67,6389.74,6530.69,87530],["2010-05-24",6624.66,6812.59,6577.67,6812.59,131530],["2010-05-25",6812.59,6859.57,6812.59,6859.57,15020],["2010-05-26",6859.57,6859.57,6812.59,6859.57,87690],["2010-05-27",6906.56,6953.54,6859.57,6906.56,70120],["2010-05-28",6953.54,6953.54,6859.57,6859.57,37860],["2010-05-31",6765.61,6812.59,6577.67,6812.59,48810],["2010-06-01",6812.59,6812.59,6718.62,6765.61,101060],["2010-06-02",6765.61,6765.61,6577.67,6671.64,81470],["2010-06-03",6718.62,6718.62,6577.67,6624.66,76520],["2010-06-04",6577.67,6624.66,6483.71,6530.69,99740],["2010-06-07",6295.77,6436.72,6295.77,6342.76,83360],["2010-06-08",6248.79,6342.76,6248.79,6295.77,100450],["2010-06-09",6342.76,6342.76,6248.79,6248.79,106090],["2010-06-10",6342.76,6342.76,6248.79,6342.76,114890],["2010-06-11",6483.71,6577.67,6436.72,6577.67,143380],["2010-06-14",6577.67,6577.67,6389.74,6436.72,12820],["2010-06-15",6342.76,6483.71,6342.76,6483.71,100640],["2010-06-16",6483.71,6530.69,6342.76,6389.74,57130],["2010-06-17",6342.76,6389.74,6295.77,6342.76,66280],["2010-06-18",6342.76,6342.76,6342.76,6342.76,63580],["2010-06-21",6342.76,6436.72,6342.76,6342.76,83690],["2010-06-22",6389.74,6389.74,6060.86,6107.84,1399480],["2010-06-23",6295.77,6389.74,6248.79,6389.74,250950],["2010-06-24",6436.72,6530.69,6389.74,6530.69,135070],["2010-06-25",6530.69,6530.69,6342.76,6530.69,79150],["2010-06-28",6530.69,6530.69,6389.74,6436.72,1259260],["2010-06-29",6436.72,6718.62,6342.76,6718.62,359100],["2010-06-30",6577.67,6812.59,6436.72,6812.59,357140],["2010-07-01",6624.66,6671.64,6483.71,6483.71,52570],["2010-07-02",6577.67,6577.67,6295.77,6436.72,33810],["2010-07-05",6342.76,6483.71,6342.76,6483.71,88830],["2010-07-06",6483.71,6530.69,6483.71,6530.69,186060],["2010-07-07",6483.71,6530.69,6389.74,6389.74,113170],["2010-07-08",6342.76,6436.72,6342.76,6436.72,113150],["2010-07-09",6342.76,6436.72,6342.76,6389.74,42770],["2010-07-12",6295.77,6436.72,6295.77,6389.74,20200],["2010-07-13",6436.72,6436.72,6295.77,6389.74,113420],["2010-07-14",6389.74,6389.74,6342.76,6389.74,104560],["2010-07-15",6295.77,6389.74,6295.77,6389.74,29020],["2010-07-16",6389.74,6389.74,6342.76,6389.74,61950],["2010-07-19",6248.79,6389.74,6248.79,6342.76,76680],["2010-07-20",6342.76,6483.71,6342.76,6483.71,141730],["2010-07-21",6483.71,6483.71,6295.77,6342.76,32960],["2010-07-22",6389.74,6389.74,6295.77,6295.77,25350],["2010-07-23",6248.79,6342.76,6154.82,6154.82,141970],["2010-07-26",6154.82,6201.81,6154.82,6154.82,30360],["2010-07-27",6248.79,6248.79,6107.84,6107.84,116250],["2010-07-28",6060.86,6060.86,5872.92,5872.92,84490],["2010-07-29",6154.82,6154.82,5919.91,5919.91,69040],["2010-07-30",6060.86,6060.86,5872.92,6013.87,6040],["2010-08-02",6060.86,6060.86,5919.91,5919.91,19240],["2010-08-03",6013.87,6060.86,5872.92,5919.91,71670],["2010-08-04",5825.94,5872.92,5731.97,5731.97,37180],["2010-08-05",5731.97,5731.97,5544.04,5591.02,99440],["2010-08-06",5497.06,5591.02,5450.07,5544.04,51060],["2010-08-09",5356.11,5450.07,5309.12,5403.09,153850],["2010-08-10",5403.09,5450.07,5168.17,5356.11,242950],["2010-08-11",5309.12,5356.11,5168.17,5168.17,274560],["2010-08-12",5168.17,5215.16,5074.21,5168.17,423620],["2010-08-13",5121.19,5403.09,5121.19,5403.09,89660],["2010-08-16",5544.04,5638.01,5544.04,5638.01,91080],["2010-08-17",5872.92,5919.91,5638.01,5919.91,267390],["2010-08-18",6060.86,6060.86,5872.92,5919.91,81780],["2010-08-19",5919.91,5919.91,5638.01,5684.99,52640],["2010-08-20",5684.99,5684.99,5403.09,5591.02,53820],["2010-08-23",5450.07,5497.06,5403.09,5497.06,28050],["2010-08-24",5309.12,5356.11,5262.14,5262.14,95330],["2010-08-25",5121.19,5168.17,5121.19,5168.17,40870],["2010-08-26",5356.11,5356.11,5168.17,5262.14,61140],["2010-08-27",5121.19,5356.11,5121.19,5356.11,50850],["2010-08-30",5544.04,5591.02,5497.06,5591.02,58060],["2010-08-31",5731.97,5778.96,5684.99,5731.97,109600],["2010-09-01",5731.97,5731.97,5544.04,5638.01,69960],["2010-09-06",5638.01,5731.97,5591.02,5591.02,73140],["2010-09-07",5591.02,5684.99,5591.02,5638.01,112020],["2010-09-08",5544.04,5591.02,5497.06,5591.02,48910],["2010-09-09",5591.02,5684.99,5591.02,5591.02,39970],["2010-09-10",5544.04,5591.02,5450.07,5450.07,45560],["2010-09-13",5497.06,5497.06,5356.11,5356.11,39920],["2010-09-14",5497.06,5497.06,5356.11,5356.11,71350],["2010-09-15",5403.09,5450.07,5356.11,5356.11,40560],["2010-09-16",5356.11,5403.09,5356.11,5356.11,24650],["2010-09-17",5356.11,5497.06,5356.11,5497.06,85200],["2010-09-20",5497.06,5497.06,5403.09,5450.07,20850],["2010-09-21",5450.07,5497.06,5403.09,5403.09,15380],["2010-09-22",5450.07,5497.06,5356.11,5356.11,26560],["2010-09-23",5450.07,5450.07,5356.11,5356.11,56620],["2010-09-24",5450.07,5450.07,5356.11,5356.11,32300],["2010-09-27",5262.14,5403.09,5262.14,5356.11,15950],["2010-09-28",5356.11,5403.09,5356.11,5403.09,67370],["2010-09-29",5309.12,5356.11,5309.12,5309.12,25440],["2010-09-30",5309.12,5450.07,5262.14,5262.14,68060],["2010-10-01",5356.11,5356.11,5262.14,5262.14,23850],["2010-10-04",5215.16,5215.16,5027.22,5074.21,75070],["2010-10-05",5074.21,5168.17,5074.21,5121.19,14810],["2010-10-06",5121.19,5168.17,5027.22,5027.22,26160],["2010-10-07",5027.22,5168.17,5027.22,5121.19,49010],["2010-10-08",5168.17,5168.17,5027.22,5074.21,14040],["2010-10-11",5168.17,5168.17,4933.26,4980.24,13570],["2010-10-12",5121.19,5121.19,4933.26,4980.24,7630],["2010-10-13",4886.27,4980.24,4886.27,4980.24,17010],["2010-10-14",4933.26,4980.24,4933.26,4980.24,25260],["2010-10-15",4933.26,4933.26,4792.31,4886.27,44740],["2010-10-18",4886.27,4886.27,4792.31,4886.27,33640],["2010-10-19",4839.29,4886.27,4792.31,4792.31,24580],["2010-10-20",4698.34,4745.32,4698.34,4698.34,59760],["2010-10-21",4698.34,4933.26,4698.34,4792.31,29880],["2010-10-22",4792.31,4792.31,4698.34,4698.34,13900],["2010-10-25",4698.34,4792.31,4698.34,4792.31,18190],["2010-10-26",4792.31,4933.26,4792.31,4792.31,29160],["2010-10-27",4792.31,4839.29,4745.32,4792.31,13780],["2010-10-28",4745.32,4886.27,4745.32,4886.27,34510],["2010-10-29",4745.32,4886.27,4745.32,4792.31,22970],["2010-11-01",4745.32,4745.32,4698.34,4698.34,24540],["2010-11-02",4698.34,4792.31,4698.34,4698.34,30950],["2010-11-03",4839.29,4839.29,4698.34,4698.34,14470],["2010-11-04",4604.37,4698.34,4604.37,4698.34,25610],["2010-11-05",4792.31,4792.31,4651.36,4651.36,24620],["2010-11-08",4745.32,4745.32,4651.36,4698.34,11080],["2010-11-09",4651.36,4698.34,4651.36,4698.34,44040],["2010-11-10",4463.42,4604.37,4463.42,4557.39,155250],["2010-11-11",4510.41,4604.37,4510.41,4557.39,27050],["2010-11-12",4510.41,4510.41,4369.46,4369.46,87400],["2010-11-15",4181.52,4228.51,4181.52,4181.52,109390],["2010-11-16",4181.52,4181.52,3993.59,3993.59,92780],["2010-11-17",3993.59,4040.57,3805.65,3899.62,38970],["2010-11-18",4087.55,4087.55,4040.57,4040.57,36760],["2010-11-19",4040.57,4040.57,3852.64,3946.6,31230],["2010-11-22",3946.6,3946.6,3758.67,3899.62,32920],["2010-11-23",3852.64,3993.59,3852.64,3946.6,21540],["2010-11-24",4040.57,4040.57,4040.57,4040.57,55800],["2010-11-25",4040.57,4134.54,4040.57,4087.55,45890],["2010-11-26",4087.55,4134.54,3993.59,4087.55,49860],["2010-11-29",4087.55,4275.49,4087.55,4275.49,81910],["2010-11-30",4416.44,4463.42,4416.44,4463.42,92230],["2010-12-01",4463.42,4651.36,4463.42,4651.36,96070],["2010-12-02",4745.32,4839.29,4651.36,4698.34,90040],["2010-12-03",4792.31,4933.26,4745.32,4745.32,205950],["2010-12-06",4839.29,4839.29,4651.36,4792.31,60310],["2010-12-07",4745.32,4792.31,4651.36,4698.34,109170],["2010-12-08",4604.37,4698.34,4463.42,4463.42,95560],["2010-12-09",4322.47,4651.36,4322.47,4651.36,64350],["2010-12-10",4792.31,4792.31,4651.36,4792.31,37330],["2010-12-13",4792.31,4933.26,4698.34,4792.31,112710],["2010-12-14",4792.31,4886.27,4698.34,4698.34,193640],["2010-12-15",4698.34,4792.31,4651.36,4698.34,18120],["2010-12-16",4604.37,4698.34,4604.37,4698.34,48550],["2010-12-17",4698.34,4792.31,4651.36,4651.36,43410],["2010-12-20",4745.32,4745.32,4604.37,4745.32,102300],["2010-12-21",4745.32,4839.29,4698.34,4839.29,246430],["2010-12-22",4839.29,4839.29,4745.32,4745.32,90410],["2010-12-23",4651.36,4792.31,4651.36,4792.31,59950],["2010-12-24",4792.31,4792.31,4698.34,4745.32,27680],["2010-12-27",4745.32,4792.31,4651.36,4792.31,28700],["2010-12-28",4745.32,5027.22,4698.34,5027.22,131950],["2010-12-29",4839.29,5121.19,4792.31,5121.19,274490],["2010-12-30",4886.27,5027.22,4886.27,5027.22,259800],["2010-12-31",5027.22,5262.14,4792.31,5262.14,756610],["2011-01-04",5262.14,5262.14,5027.22,5027.22,68670],["2011-01-05",4792.31,4886.27,4792.31,4792.31,143260],["2011-01-06",4792.31,4792.31,4698.34,4792.31,15410],["2011-01-07",4792.31,4792.31,4698.34,4698.34,18570],["2011-01-10",4698.34,4698.34,4604.37,4604.37,24560],["2011-01-11",4604.37,4604.37,4510.41,4510.41,10700],["2011-01-12",4557.39,4557.39,4463.42,4463.42,23330],["2011-01-13",4416.44,4557.39,4416.44,4510.41,39170],["2011-01-14",4463.42,4510.41,4463.42,4510.41,14550],["2011-01-17",4557.39,4651.36,4510.41,4510.41,19060],["2011-01-18",4604.37,4604.37,4463.42,4510.41,22060],["2011-01-19",4463.42,4510.41,4369.46,4463.42,48780],["2011-01-20",4510.41,4510.41,4369.46,4416.44,42280],["2011-01-21",4463.42,4463.42,4369.46,4416.44,39070],["2011-01-24",4416.44,4463.42,4369.46,4416.44,17710],["2011-01-25",4322.47,4463.42,4322.47,4369.46,13110],["2011-01-26",4463.42,4463.42,4369.46,4416.44,18310],["2011-01-27",4463.42,4463.42,4416.44,4463.42,3600],["2011-01-28",4463.42,4557.39,4369.46,4557.39,10350],["2011-02-08",4416.44,4557.39,4416.44,4510.41,3440],["2011-02-09",4463.42,4463.42,4322.47,4322.47,153920],["2011-02-10",4416.44,4510.41,4369.46,4463.42,88240],["2011-02-11",4510.41,4510.41,4369.46,4369.46,12460],["2011-02-14",4416.44,4416.44,4181.52,4181.52,80380],["2011-02-15",4322.47,4322.47,4181.52,4322.47,27730],["2011-02-16",4369.46,4369.46,4134.54,4181.52,57630],["2011-02-17",4181.52,4228.51,4134.54,4134.54,24330],["2011-02-18",4228.51,4228.51,3993.59,4181.52,43720],["2011-02-21",4040.57,4040.57,3993.59,3993.59,57880],["2011-02-22",3805.65,3993.59,3805.65,3946.6,47130],["2011-02-23",3946.6,3993.59,3946.6,3993.59,47910],["2011-02-24",3993.59,3993.59,3852.64,3899.62,10680],["2011-02-25",3946.6,3993.59,3899.62,3899.62,8260],["2011-02-28",3899.62,3899.62,3711.69,3711.69,130440],["2011-03-01",3711.69,3758.67,3711.69,3758.67,14350],["2011-03-02",3758.67,3758.67,3664.7,3664.7,24420],["2011-03-03",3664.7,3664.7,3570.74,3664.7,18050],["2011-03-04",3570.74,3805.65,3570.74,3758.67,36480],["2011-03-07",3758.67,3758.67,3711.69,3711.69,20170],["2011-03-08",3617.72,3758.67,3617.72,3711.69,43960],["2011-03-09",3758.67,3758.67,3570.74,3570.74,39600],["2011-03-10",3617.72,3617.72,3570.74,3617.72,21750],["2011-03-11",3711.69,3758.67,3664.7,3664.7,21970],["2011-03-14",3711.69,3711.69,3523.75,3523.75,62060],["2011-03-15",3382.8,3617.72,3382.8,3617.72,19190],["2011-03-16",3570.74,3570.74,3476.77,3570.74,29940],["2011-03-17",3570.74,3617.72,3429.79,3617.72,25100],["2011-03-18",3570.74,3617.72,3523.75,3617.72,31320],["2011-03-21",3664.7,3664.7,3570.74,3664.7,350580],["2011-03-22",3664.7,3758.67,3523.75,3758.67,50340],["2011-03-23",3664.7,3899.62,3617.72,3899.62,102160],["2011-03-24",3805.65,3993.59,3758.67,3993.59,92300],["2011-03-25",4040.57,4134.54,3946.6,4134.54,72970],["2011-03-28",4228.51,4228.51,3993.59,4228.51,96710],["2011-03-29",4228.51,4322.47,4087.55,4322.47,148450],["2011-03-30",4134.54,4463.42,4134.54,4463.42,217220],["2011-03-31",4510.41,4510.41,4275.49,4510.41,280130],["2011-04-01",4322.47,4369.46,4322.47,4322.47,48890],["2011-04-04",4134.54,4181.52,4134.54,4134.54,23070],["2011-04-05",3946.6,3946.6,3946.6,3946.6,19510],["2011-04-06",3805.65,3852.64,3805.65,3852.64,29300],["2011-04-07",3852.64,3946.6,3758.67,3758.67,27140],["2011-04-08",3664.7,3711.69,3570.74,3570.74,87650],["2011-04-13",3617.72,3617.72,3523.75,3570.74,64420],["2011-04-14",3570.74,3664.7,3570.74,3664.7,10170],["2011-04-15",3664.7,3711.69,3570.74,3570.74,5640],["2011-04-18",3570.74,3617.72,3523.75,3617.72,6420],["2011-04-19",3617.72,3617.72,3570.74,3570.74,12080],["2011-04-20",3617.72,3664.7,3523.75,3570.74,36320],["2011-04-21",3570.74,3570.74,3476.77,3476.77,13610],["2011-04-22",3476.77,3476.77,3335.82,3335.82,75400],["2011-04-25",3335.82,3429.79,3335.82,3429.79,7710],["2011-04-26",3382.8,3429.79,3335.82,3382.8,4630],["2011-04-27",3382.8,3382.8,3241.85,3335.82,57810],["2011-04-28",3288.84,3335.82,3241.85,3241.85,13660],["2011-04-29",3241.85,3335.82,3241.85,3241.85,17150],["2011-05-04",3194.87,3194.87,3100.9,3147.89,64520],["2011-05-05",3147.89,3147.89,3100.9,3147.89,14000],["2011-05-06",3147.89,3194.87,3100.9,3147.89,6820],["2011-05-09",3241.85,3241.85,3147.89,3194.87,17940],["2011-05-10",3147.89,3241.85,3147.89,3241.85,14450],["2011-05-11",3241.85,3241.85,3100.9,3194.87,61150],["2011-05-12",3194.87,3194.87,3053.92,3053.92,18870],["2011-05-13",3053.92,3147.89,3053.92,3147.89,23050],["2011-05-16",3100.9,3147.89,3053.92,3147.89,16000],["2011-05-17",3100.9,3147.89,3053.92,3100.9,30990],["2011-05-18",3100.9,3100.9,3006.94,3053.92,43010],["2011-05-19",3053.92,3053.92,3006.94,3006.94,12740],["2011-05-20",2959.95,3006.94,2912.97,2959.95,11320],["2011-05-23",2959.95,2959.95,2819.0,2819.0,4890],["2011-05-24",2819.0,2819.0,2678.05,2678.05,12890],["2011-05-25",2584.09,2631.07,2584.09,2584.09,27470],["2011-05-26",2490.12,2678.05,2490.12,2678.05,30640],["2011-05-27",2772.02,2772.02,2584.09,2772.02,51150],["2011-05-30",2678.05,2772.02,2678.05,2678.05,25310],["2011-05-31",2584.09,2631.07,2584.09,2631.07,17300],["2011-06-01",2631.07,2725.04,2631.07,2725.04,35600],["2011-06-02",2772.02,2819.0,2772.02,2819.0,282030],["2011-06-03",2959.95,2959.95,2819.0,2819.0,27250],["2011-06-06",2819.0,2865.99,2819.0,2865.99,12200],["2011-06-07",2819.0,2959.95,2819.0,2819.0,19030],["2011-06-08",2819.0,2819.0,2772.02,2819.0,46710],["2011-06-09",2725.04,2819.0,2725.04,2819.0,8120],["2011-06-10",2912.97,2912.97,2819.0,2865.99,9490],["2011-06-13",2819.0,2865.99,2772.02,2819.0,12830],["2011-06-14",2865.99,2959.95,2865.99,2912.97,50830],["2011-06-15",2912.97,2912.97,2772.02,2819.0,83700],["2011-06-16",2772.02,2865.99,2772.02,2819.0,7980],["2011-06-17",2819.0,2865.99,2819.0,2819.0,18880],["2011-06-20",2819.0,2819.0,2772.02,2819.0,9660],["2011-06-21",2772.02,2819.0,2772.02,2772.02,15540],["2011-06-22",2772.02,2772.02,2725.04,2725.04,14710],["2011-06-23",2819.0,2819.0,2725.04,2819.0,27590],["2011-06-24",2865.99,2865.99,2819.0,2819.0,10830],["2011-06-27",2819.0,2819.0,2772.02,2772.02,8220],["2011-06-28",2772.02,2772.02,2725.04,2772.02,10130],["2011-06-29",2772.02,2819.0,2725.04,2772.02,19690],["2011-06-30",2819.0,2819.0,2725.04,2725.04,4630],["2011-07-01",2725.04,2725.04,2631.07,2678.05,24410],["2011-07-04",2678.05,2725.04,2678.05,2678.05,10370],["2011-07-05",2772.02,2772.02,2678.05,2678.05,12290],["2011-07-06",2678.05,2678.05,2631.07,2631.07,11130],["2011-07-07",2631.07,2631.07,2537.1,2537.1,80310],["2011-07-08",2631.07,2631.07,2537.1,2631.07,7320],["2011-07-11",2631.07,2631.07,2584.09,2584.09,2850],["2011-07-12",2537.1,2678.05,2537.1,2537.1,41710],["2011-07-13",2490.12,2490.12,2443.14,2443.14,63500],["2011-07-14",2537.1,2537.1,2349.17,2349.17,44360],["2011-07-15",2349.17,2349.17,2255.2,2255.2,85320],["2011-07-18",2302.19,2302.19,2161.24,2208.22,70890],["2011-07-19",2208.22,2255.2,2161.24,2161.24,16570],["2011-07-20",2208.22,2208.22,2067.27,2067.27,57350],["2011-07-21",2161.24,2161.24,2067.27,2114.25,59300],["2011-07-22",2161.24,2208.22,2114.25,2161.24,43030],["2011-07-25",2161.24,2208.22,2067.27,2114.25,25080],["2011-07-26",2114.25,2114.25,2114.25,2114.25,8160],["2011-07-27",2114.25,2114.25,2020.29,2067.27,47130],["2011-07-28",2067.27,2114.25,2067.27,2067.27,34560],["2011-07-29",2067.27,2067.27,2020.29,2067.27,47250],["2011-08-01",2114.25,2161.24,2067.27,2114.25,82440],["2011-08-02",2114.25,2161.24,2114.25,2161.24,19600],["2011-08-03",2208.22,2208.22,2114.25,2161.24,58800],["2011-08-04",2067.27,2161.24,2067.27,2114.25,120210],["2011-08-05",2114.25,2114.25,2067.27,2067.27,56310],["2011-08-08",2067.27,2114.25,2067.27,2067.27,19870],["2011-08-09",2020.29,2020.29,1973.3,1973.3,32480],["2011-08-10",2020.29,2067.27,2020.29,2020.29,20950],["2011-08-11",2067.27,2067.27,1973.3,1973.3,12720],["2011-08-12",1973.3,2067.27,1973.3,2020.29,39120],["2011-08-15",2020.29,2114.25,2020.29,2114.25,50070],["2011-08-16",2114.25,2161.24,2114.25,2114.25,52670],["2011-08-17",2114.25,2161.24,2114.25,2114.25,66850],["2011-08-18",2161.24,2161.24,2067.27,2114.25,110580],["2011-08-19",2020.29,2114.25,2020.29,2067.27,17760],["2011-08-22",2067.27,2114.25,1973.3,2067.27,41240],["2011-08-23",2067.27,2067.27,2020.29,2067.27,31380],["2011-08-24",2067.27,2067.27,2020.29,2067.27,25470],["2011-08-25",2067.27,2114.25,2067.27,2067.27,16980],["2011-08-26",2067.27,2114.25,2067.27,2067.27,19920],["2011-08-29",2114.25,2114.25,2067.27,2114.25,28050],["2011-08-30",2114.25,2208.22,2114.25,2208.22,47250],["2011-08-31",2255.2,2302.19,2208.22,2302.19,678950],["2011-09-01",2302.19,2396.15,2302.19,2396.15,321800],["2011-09-05",2396.15,2490.12,2396.15,2396.15,136460],["2011-09-06",2349.17,2396.15,2302.19,2349.17,75040],["2011-09-07",2349.17,2396.15,2349.17,2349.17,58690],["2011-09-08",2443.14,2443.14,2349.17,2349.17,404780],["2011-09-09",2443.14,2443.14,2349.17,2396.15,59980],["2011-09-12",2443.14,2443.14,2349.17,2396.15,83290],["2011-09-13",2349.17,2396.15,2349.17,2396.15,376570],["2011-09-14",2396.15,2396.15,2302.19,2302.19,384730],["2011-09-15",2255.2,2255.2,2208.22,2208.22,379190],["2011-09-16",2302.19,2302.19,2255.2,2255.2,704650],["2011-09-19",2302.19,2349.17,2255.2,2255.2,234420],["2011-09-20",2349.17,2349.17,2255.2,2349.17,73390],["2011-09-21",2349.17,2349.17,2302.19,2302.19,111320],["2011-09-22",2302.19,2349.17,2302.19,2302.19,113660],["2011-09-23",2302.19,2302.19,2208.22,2255.2,280200],["2011-09-26",2255.2,2302.19,2208.22,2302.19,104020],["2011-09-27",2302.19,2406.83,2302.19,2354.51,92990],["2011-09-28",2354.51,2354.51,2302.19,2302.19,76530],["2011-09-29",2249.86,2302.19,2249.86,2302.19,55900],["2011-09-30",2302.19,2302.19,2197.54,2249.86,59960],["2011-10-03",2249.86,2249.86,2145.22,2197.54,77690],["2011-10-04",2249.86,2249.86,2197.54,2197.54,25720],["2011-10-05",2249.86,2249.86,2197.54,2249.86,36140],["2011-10-06",2249.86,2302.19,2197.54,2249.86,50130],["2011-10-07",2249.86,2249.86,2145.22,2249.86,362360],["2011-10-10",2197.54,2249.86,2145.22,2197.54,81550],["2011-10-11",2197.54,2197.54,2145.22,2145.22,43260],["2011-10-12",2145.22,2145.22,2092.9,2092.9,27960],["2011-10-13",2092.9,2145.22,2092.9,2145.22,5600],["2011-10-14",2145.22,2197.54,2092.9,2145.22,11620],["2011-10-17",2145.22,2145.22,2040.57,2145.22,54740],["2011-10-18",2145.22,2145.22,2092.9,2145.22,46500],["2011-10-19",2145.22,2145.22,2092.9,2145.22,40280],["2011-10-20",2145.22,2197.54,2092.9,2145.22,15570],["2011-10-21",2145.22,2145.22,2092.9,2145.22,17660],["2011-10-24",2145.22,2145.22,2092.9,2092.9,27780],["2011-10-25",2092.9,2145.22,2092.9,2092.9,21930],["2011-10-26",2092.9,2145.22,2092.9,2145.22,22260],["2011-10-27",2145.22,2145.22,2092.9,2092.9,8140],["2011-10-28",2145.22,2145.22,2092.9,2145.22,26210],["2011-10-31",2145.22,2145.22,2092.9,2145.22,101190],["2011-11-01",2145.22,2145.22,2040.57,2092.9,22530],["2011-11-02",2145.22,2145.22,2040.57,2040.57,85390],["2011-11-03",2040.57,2092.9,1988.25,1988.25,111430],["2011-11-04",1988.25,2040.57,1935.93,1988.25,41610],["2011-11-07",1988.25,2040.57,1935.93,1988.25,119190],["2011-11-08",1935.93,1988.25,1935.93,1935.93,134460],["2011-11-09",1988.25,1988.25,1883.61,1935.93,112150],["2011-11-10",1935.93,1935.93,1883.61,1883.61,68050],["2011-11-11",1883.61,1935.93,1831.28,1831.28,83310],["2011-11-14",1831.28,1831.28,1778.96,1778.96,41440],["2011-11-15",1778.96,1778.96,1726.64,1726.64,115860],["2011-11-16",1726.64,1778.96,1674.32,1726.64,112050],["2011-11-17",1674.32,1726.64,1674.32,1674.32,212090],["2011-11-18",1621.99,1621.99,1621.99,1621.99,97910],["2011-11-21",1621.99,1621.99,1569.67,1621.99,63580],["2011-11-22",1569.67,1569.67,1569.67,1569.67,85020],["2011-11-23",1569.67,1621.99,1569.67,1621.99,86940],["2011-11-24",1621.99,1621.99,1569.67,1621.99,151650],["2011-11-25",1621.99,1621.99,1569.67,1569.67,12120],["2011-11-28",1569.67,1621.99,1569.67,1621.99,119310],["2011-11-29",1621.99,1674.32,1621.99,1621.99,54300],["2011-11-30",1621.99,1674.32,1621.99,1621.99,88770],["2011-12-01",1621.99,1674.32,1621.99,1621.99,97050],["2011-12-02",1621.99,1621.99,1621.99,1621.99,54490],["2011-12-05",1621.99,1674.32,1569.67,1621.99,94330],["2011-12-06",1674.32,1674.32,1621.99,1621.99,175790],["2011-12-07",1621.99,1674.32,1621.99,1621.99,88770],["2011-12-08",1621.99,1674.32,1621.99,1621.99,127520],["2011-12-09",1621.99,1621.99,1621.99,1621.99,89760],["2011-12-12",1621.99,1621.99,1621.99,1621.99,68830],["2011-12-13",1621.99,1621.99,1569.67,1621.99,34220],["2011-12-14",1569.67,1621.99,1569.67,1569.67,26820],["2011-12-15",1569.67,1569.67,1517.35,1569.67,85410],["2011-12-16",1569.67,1621.99,1569.67,1569.67,95460],["2011-12-19",1569.67,1621.99,1517.35,1569.67,63800],["2011-12-20",1569.67,1569.67,1517.35,1517.35,39030],["2011-12-21",1517.35,1569.67,1517.35,1569.67,89900],["2011-12-22",1569.67,1569.67,1517.35,1517.35,56270],["2011-12-23",1517.35,1517.35,1465.03,1517.35,52760],["2011-12-26",1569.67,1569.67,1517.35,1569.67,64120],["2011-12-27",1569.67,1569.67,1517.35,1517.35,56640],["2011-12-28",1517.35,1569.67,1517.35,1569.67,21780],["2011-12-29",1569.67,1569.67,1517.35,1517.35,73890],["2011-12-30",1569.67,1569.67,1517.35,1517.35,51010],["2012-01-03",1517.35,1569.67,1517.35,1517.35,5210],["2012-01-04",1517.35,1569.67,1517.35,1569.67,18670],["2012-01-05",1517.35,1569.67,1517.35,1517.35,23010],["2012-01-06",1517.35,1517.35,1465.03,1517.35,9360],["2012-01-09",1517.35,1517.35,1465.03,1517.35,33780],["2012-01-10",1517.35,1569.67,1465.03,1465.03,152760],["2012-01-11",1465.03,1517.35,1465.03,1517.35,31600],["2012-01-12",1517.35,1517.35,1465.03,1465.03,114810],["2012-01-13",1465.03,1517.35,1465.03,1517.35,14170],["2012-01-16",1569.67,1569.67,1517.35,1517.35,28200],["2012-01-17",1517.35,1569.67,1517.35,1517.35,70980],["2012-01-18",1569.67,1569.67,1517.35,1569.67,27430],["2012-01-19",1569.67,1569.67,1569.67,1569.67,63100],["2012-01-20",1569.67,1621.99,1569.67,1569.67,48930],["2012-01-30",1569.67,1621.99,1569.67,1621.99,228450],["2012-01-31",1621.99,1674.32,1621.99,1674.32,137130],["2012-02-01",1674.32,1726.64,1621.99,1674.32,112340],["2012-02-02",1674.32,1674.32,1621.99,1674.32,198230],["2012-02-03",1674.32,1674.32,1621.99,1621.99,89650],["2012-02-06",1621.99,1621.99,1569.67,1569.67,18640],["2012-02-07",1569.67,1569.67,1517.35,1517.35,73410],["2012-02-08",1517.35,1569.67,1517.35,1569.67,482410],["2012-02-09",1621.99,1621.99,1569.67,1621.99,152390],["2012-02-10",1621.99,1621.99,1569.67,1569.67,33260],["2012-02-13",1569.67,1569.67,1517.35,1517.35,105580],["2012-02-14",1517.35,1569.67,1517.35,1569.67,109730],["2012-02-15",1569.67,1569.67,1517.35,1517.35,147440],["2012-02-16",1517.35,1569.67,1517.35,1517.35,17130],["2012-02-17",1517.35,1569.67,1517.35,1517.35,81220],["2012-02-20",1569.67,1569.67,1569.67,1569.67,182770],["2012-02-21",1621.99,1621.99,1517.35,1569.67,158190],["2012-02-22",1517.35,1621.99,1517.35,1621.99,129230],["2012-02-23",1621.99,1674.32,1569.67,1674.32,300360],["2012-02-24",1726.64,1726.64,1726.64,1726.64,471820],["2012-02-27",1778.96,1778.96,1778.96,1778.96,68640],["2012-02-28",1831.28,1831.28,1778.96,1831.28,504140],["2012-02-29",1883.61,1883.61,1883.61,1883.61,388470],["2012-03-01",1935.93,1935.93,1935.93,1935.93,44180],["2012-03-02",1988.25,1988.25,1988.25,1988.25,30050],["2012-03-05",2040.57,2040.57,2040.57,2040.57,104920],["2012-03-06",2092.9,2092.9,2092.9,2092.9,331180],["2012-03-07",2197.54,2197.54,2092.9,2197.54,1235460],["2012-03-08",2249.86,2302.19,2197.54,2302.19,1152890],["2012-03-09",2406.83,2406.83,2406.83,2406.83,624960],["2012-03-12",2511.47,2511.47,2302.19,2302.19,1236380],["2012-03-13",2249.86,2302.19,2197.54,2197.54,565840],["2012-03-14",2145.22,2249.86,2092.9,2092.9,489990],["2012-03-15",2040.57,2197.54,1988.25,2197.54,634320],["2012-03-16",2302.19,2302.19,2197.54,2302.19,202690],["2012-03-19",2249.86,2302.19,2197.54,2197.54,401090],["2012-03-20",2145.22,2249.86,2145.22,2249.86,128000],["2012-03-21",2249.86,2354.51,2249.86,2354.51,1058110],["2012-03-22",2354.51,2459.15,2354.51,2459.15,1247630],["2012-03-23",2563.8,2563.8,2511.47,2563.8,883730],["2012-03-26",2668.44,2668.44,2616.12,2668.44,983360],["2012-03-27",2773.09,2773.09,2668.44,2720.76,1351720],["2012-03-28",2668.44,2773.09,2616.12,2616.12,875270],["2012-03-29",2668.44,2668.44,2511.47,2511.47,778570],["2012-03-30",2459.15,2511.47,2406.83,2406.83,1334750],["2012-04-03",2354.51,2511.47,2354.51,2511.47,522590],["2012-04-04",2511.47,2563.8,2459.15,2511.47,296890],["2012-04-05",2406.83,2511.47,2406.83,2459.15,691670],["2012-04-06",2406.83,2459.15,2354.51,2406.83,848230],["2012-04-09",2354.51,2511.47,2354.51,2511.47,210110],["2012-04-10",2563.8,2616.12,2459.15,2563.8,543430],["2012-04-11",2616.12,2668.44,2511.47,2616.12,616820],["2012-04-12",2668.44,2720.76,2616.12,2668.44,617690],["2012-04-13",2720.76,2720.76,2563.8,2616.12,631080],["2012-04-16",2563.8,2668.44,2563.8,2616.12,302540],["2012-04-17",2668.44,2720.76,2563.8,2720.76,1155630],["2012-04-18",2720.76,2773.09,2668.44,2668.44,437490],["2012-04-19",2616.12,2720.76,2563.8,2563.8,339570],["2012-04-20",2563.8,2668.44,2563.8,2668.44,506930],["2012-04-23",2773.09,2773.09,2668.44,2720.76,734870],["2012-04-24",2668.44,2773.09,2668.44,2773.09,363690],["2012-04-25",2773.09,2877.73,2720.76,2877.73,715180],["2012-04-26",2877.73,2930.05,2825.41,2825.41,415960],["2012-04-27",2825.41,2930.05,2825.41,2930.05,916460],["2012-05-02",2982.38,3034.7,2982.38,3034.7,277310],["2012-05-03",3139.34,3139.34,3139.34,3139.34,806370],["2012-05-04",3296.31,3296.31,3296.31,3296.31,350130],["2012-05-07",3453.28,3453.28,3453.28,3453.28,202110],["2012-05-08",3610.25,3610.25,3610.25,3610.25,50390],["2012-05-09",3767.21,3767.21,3610.25,3767.21,1630000],["2012-05-10",3924.18,3924.18,3924.18,3924.18,367550],["2012-05-11",4081.15,4081.15,3871.86,3871.86,2782040],["2012-05-14",3871.86,3924.18,3714.89,3714.89,1270240],["2012-05-15",3557.92,3662.57,3557.92,3557.92,232900],["2012-05-16",3400.96,3505.6,3400.96,3400.96,989710],["2012-05-17",3296.31,3557.92,3243.99,3243.99,427060],["2012-05-18",3243.99,3400.96,3087.02,3243.99,298190],["2012-05-21",3243.99,3400.96,3243.99,3400.96,468410],["2012-05-22",3505.6,3557.92,3400.96,3557.92,685480],["2012-05-23",3557.92,3610.25,3400.96,3400.96,350090],["2012-05-24",3400.96,3400.96,3243.99,3243.99,334240],["2012-05-25",3243.99,3400.96,3243.99,3400.96,299670],["2012-05-28",3557.92,3557.92,3400.96,3453.28,239600],["2012-05-29",3348.63,3505.6,3348.63,3505.6,204500],["2012-05-30",3400.96,3557.92,3400.96,3453.28,118160],["2012-05-31",3348.63,3400.96,3296.31,3296.31,224440],["2012-06-01",3243.99,3348.63,3243.99,3296.31,30120],["2012-06-04",3191.67,3296.31,3139.34,3139.34,355430],["2012-06-05",3034.7,3296.31,2982.38,3296.31,150830],["2012-06-06",3296.31,3348.63,3243.99,3296.31,142210],["2012-06-07",3348.63,3453.28,3348.63,3453.28,382340],["2012-06-08",3453.28,3610.25,3400.96,3400.96,285640],["2012-06-11",3453.28,3453.28,3348.63,3400.96,74590],["2012-06-12",3400.96,3453.28,3296.31,3296.31,100480],["2012-06-13",3296.31,3348.63,3243.99,3243.99,86940],["2012-06-14",3243.99,3296.31,3087.02,3087.02,109330],["2012-06-15",3139.34,3191.67,3139.34,3191.67,129650],["2012-06-18",3348.63,3348.63,3243.99,3243.99,115640],["2012-06-19",3348.63,3348.63,3139.34,3243.99,20670],["2012-06-20",3243.99,3243.99,3087.02,3191.67,40730],["2012-06-21",3139.34,3191.67,3087.02,3087.02,90580],["2012-06-22",3087.02,3087.02,2982.38,3087.02,153290],["2012-06-25",3034.7,3087.02,2982.38,2982.38,96140],["2012-06-26",2877.73,2982.38,2877.73,2877.73,123930],["2012-06-27",2773.09,2930.05,2773.09,2773.09,74530],["2012-06-28",2720.76,2720.76,2668.44,2668.44,117310],["2012-06-29",2668.44,2773.09,2563.8,2773.09,36440],["2012-07-02",2720.76,2773.09,2668.44,2668.44,60740],["2012-07-03",2616.12,2616.12,2563.8,2563.8,110990],["2012-07-04",2563.8,2616.12,2563.8,2563.8,34870],["2012-07-05",2511.47,2511.47,2459.15,2459.15,172700],["2012-07-06",2406.83,2511.47,2354.51,2354.51,156700],["2012-07-09",2302.19,2406.83,2249.86,2249.86,94890],["2012-07-10",2197.54,2302.19,2197.54,2249.86,13250],["2012-07-11",2249.86,2354.51,2249.86,2354.51,35040],["2012-07-12",2459.15,2459.15,2406.83,2459.15,192320],["2012-07-13",2563.8,2563.8,2563.8,2563.8,92090],["2012-07-16",2616.12,2616.12,2459.15,2563.8,20750],["2012-07-17",2563.8,2668.44,2563.8,2616.12,41000],["2012-07-18",2511.47,2616.12,2511.47,2563.8,123120],["2012-07-19",2511.47,2668.44,2511.47,2668.44,54000],["2012-07-20",2773.09,2773.09,2616.12,2616.12,122730],["2012-07-23",2511.47,2720.76,2511.47,2563.8,11810],["2012-07-24",2511.47,2616.12,2459.15,2459.15,47180],["2012-07-25",2511.47,2563.8,2459.15,2459.15,54200],["2012-07-26",2563.8,2563.8,2459.15,2511.47,60380],["2012-07-27",2511.47,2563.8,2459.15,2511.47,28530],["2012-07-30",2511.47,2511.47,2459.15,2511.47,56490],["2012-07-31",2511.47,2563.8,2459.15,2459.15,17430],["2012-08-01",2406.83,2459.15,2406.83,2459.15,3830],["2012-08-02",2511.47,2563.8,2354.51,2406.83,7570],["2012-08-03",2406.83,2459.15,2406.83,2406.83,18900],["2012-08-06",2406.83,2511.47,2406.83,2406.83,22260],["2012-08-07",2459.15,2511.47,2406.83,2511.47,157600],["2012-08-08",2563.8,2616.12,2563.8,2616.12,63060],["2012-08-09",2668.44,2720.76,2616.12,2616.12,184080],["2012-08-10",2720.76,2720.76,2616.12,2616.12,34600],["2012-08-13",2616.12,2668.44,2616.12,2668.44,37690],["2012-08-14",2668.44,2720.76,2668.44,2668.44,39600],["2012-08-15",2720.76,2720.76,2616.12,2720.76,40310],["2012-08-16",2616.12,2720.76,2616.12,2668.44,55070],["2012-08-17",2668.44,2720.76,2616.12,2668.44,67870],["2012-08-20",2720.76,2773.09,2720.76,2720.76,51610],["2012-08-21",2720.76,2720.76,2616.12,2616.12,89000],["2012-08-22",2511.47,2563.8,2511.47,2511.47,200870],["2012-08-23",2459.15,2459.15,2406.83,2406.83,121510],["2012-08-24",2302.19,2511.47,2302.19,2511.47,35580],["2012-08-27",2406.83,2511.47,2406.83,2406.83,37920],["2012-08-28",2511.47,2511.47,2302.19,2459.15,32030],["2012-08-29",2511.47,2511.47,2459.15,2459.15,12050],["2012-08-30",2563.8,2563.8,2563.8,2563.8,15610],["2012-08-31",2616.12,2668.44,2459.15,2459.15,7720],["2012-09-04",2563.8,2563.8,2563.8,2563.8,23000],["2012-09-05",2563.8,2668.44,2511.47,2511.47,81130],["2012-09-06",2616.12,2616.12,2459.15,2563.8,21010],["2012-09-07",2511.47,2616.12,2511.47,2511.47,66860],["2012-09-10",2563.8,2563.8,2406.83,2406.83,66100],["2012-09-11",2354.51,2459.15,2354.51,2459.15,8540],["2012-09-12",2511.47,2563.8,2511.47,2511.47,1320],["2012-09-13",2511.47,2511.47,2459.15,2459.15,15250],["2012-09-14",2511.47,2511.47,2406.83,2511.47,44890],["2012-09-17",2406.83,2563.8,2406.83,2406.83,39910],["2012-09-18",2406.83,2406.83,2354.51,2406.83,92610],["2012-09-19",2406.83,2406.83,2302.19,2302.19,23060],["2012-09-20",2302.19,2302.19,2197.54,2197.54,31440],["2012-09-21",2145.22,2249.86,2092.9,2249.86,4530],["2012-09-24",2249.86,2249.86,2197.54,2249.86,110],["2012-09-25",2197.54,2249.86,2197.54,2249.86,5520],["2012-09-26",2197.54,2302.19,2197.54,2302.19,7740],["2012-09-27",2249.86,2302.19,2249.86,2302.19,4790],["2012-09-28",2249.86,2302.19,2249.86,2302.19,3790],["2012-10-01",2249.86,2249.86,2197.54,2197.54,12260],["2012-10-02",2197.54,2197.54,2092.9,2197.54,6410],["2012-10-03",2197.54,2197.54,2092.9,2197.54,24920],["2012-10-04",2092.9,2197.54,2092.9,2197.54,20],["2012-10-05",2092.9,2197.54,2092.9,2092.9,53500],["2012-10-08",2092.9,2145.22,2092.9,2145.22,8500],["2012-10-09",2145.22,2197.54,2092.9,2092.9,10810],["2012-10-10",2092.9,2197.54,2092.9,2197.54,6470],["2012-10-11",2197.54,2302.19,2197.54,2302.19,35840],["2012-10-12",2249.86,2302.19,2197.54,2197.54,10100],["2012-10-15",2145.22,2145.22,2145.22,2145.22,150],["2012-10-16",2092.9,2249.86,2092.9,2249.86,10190],["2012-10-17",2197.54,2249.86,2197.54,2249.86,12710],["2012-10-18",2197.54,2249.86,2197.54,2197.54,18000],["2012-10-19",2145.22,2145.22,2092.9,2092.9,16500],["2012-10-22",2092.9,2092.9,2040.57,2040.57,10210],["2012-10-23",2040.57,2092.9,1988.25,2040.57,35810],["2012-10-24",1988.25,2092.9,1988.25,2040.57,20160],["2012-10-25",2040.57,2092.9,1988.25,1988.25,5210],["2012-10-26",1935.93,2040.57,1935.93,1935.93,20030],["2012-10-29",1883.61,1988.25,1883.61,1935.93,10110],["2012-10-30",1935.93,1988.25,1935.93,1935.93,10530],["2012-10-31",1935.93,1935.93,1935.93,1935.93,1040],["2012-11-01",1935.93,1988.25,1935.93,1988.25,2830],["2012-11-02",1988.25,1988.25,1935.93,1935.93,19120],["2012-11-05",1883.61,1935.93,1883.61,1883.61,26530],["2012-11-06",1883.61,1935.93,1883.61,1935.93,9970],["2012-11-07",1988.25,1988.25,1935.93,1935.93,7850],["2012-11-08",1988.25,1988.25,1988.25,1988.25,13710],["2012-11-09",1988.25,2040.57,1988.25,1988.25,1310],["2012-11-12",2040.57,2040.57,1988.25,2040.57,16870],["2012-11-13",2040.57,2092.9,1988.25,2092.9,5630],["2012-11-14",2092.9,2092.9,2040.57,2040.57,9020],["2012-11-15",1988.25,2040.57,1988.25,1988.25,5800],["2012-11-16",1935.93,2040.57,1935.93,2040.57,10020],["2012-11-19",2040.57,2040.57,1988.25,2040.57,11220],["2012-11-20",1988.25,1988.25,1988.25,1988.25,61300],["2012-11-21",1935.93,2040.57,1935.93,1988.25,13030],["2012-11-22",1988.25,2040.57,1988.25,2040.57,9870],["2012-11-23",1988.25,2040.57,1988.25,2040.57,8840],["2012-11-26",1988.25,2040.57,1988.25,2040.57,8060],["2012-11-27",2040.57,2040.57,2040.57,2040.57,10220],["2012-11-28",2040.57,2092.9,2040.57,2092.9,19670],["2012-11-29",2092.9,2092.9,1988.25,1988.25,40900],["2012-11-30",1988.25,2040.57,1935.93,2040.57,12520],["2012-12-03",1988.25,1988.25,1988.25,1988.25,120],["2012-12-04",2040.57,2040.57,2040.57,2040.57,22480],["2012-12-05",1988.25,2092.9,1988.25,2092.9,53600],["2012-12-06",2092.9,2145.22,2092.9,2092.9,24030],["2012-12-07",2092.9,2092.9,2092.9,2092.9,5780],["2012-12-10",2092.9,2145.22,2040.57,2040.57,37720],["2012-12-11",2092.9,2092.9,2040.57,2040.57,25970],["2012-12-12",2092.9,2092.9,2040.57,2040.57,36100],["2012-12-13",2092.9,2092.9,2040.57,2092.9,24070],["2012-12-14",2092.9,2145.22,2092.9,2145.22,26020],["2012-12-17",2092.9,2092.9,2092.9,2092.9,10020],["2012-12-18",2040.57,2092.9,2040.57,2092.9,26310],["2012-12-19",2092.9,2145.22,2092.9,2145.22,19950],["2012-12-20",2092.9,2145.22,2092.9,2092.9,21770],["2012-12-21",2092.9,2092.9,2040.57,2040.57,5540],["2012-12-24",2092.9,2092.9,2040.57,2092.9,22280],["2012-12-25",2092.9,2145.22,2092.9,2092.9,28450],["2012-12-26",2092.9,2197.54,2092.9,2145.22,45950],["2012-12-27",2249.86,2249.86,2092.9,2197.54,46080],["2012-12-28",2249.86,2249.86,2092.9,2145.22,25270],["2013-01-02",2145.22,2249.86,2145.22,2197.54,74110],["2013-01-03",2249.86,2249.86,2197.54,2197.54,46520],["2013-01-04",2249.86,2302.19,2249.86,2302.19,18290],["2013-01-07",2302.19,2302.19,2249.86,2302.19,18450],["2013-01-08",2354.51,2354.51,2249.86,2302.19,31010],["2013-01-09",2302.19,2354.51,2197.54,2197.54,53520],["2013-01-10",2197.54,2302.19,2145.22,2302.19,14660],["2013-01-11",2354.51,2354.51,2197.54,2197.54,120320],["2013-01-14",2197.54,2249.86,2145.22,2249.86,8030],["2013-01-15",2197.54,2406.83,2197.54,2406.83,77130],["2013-01-16",2406.83,2563.8,2406.83,2459.15,94050],["2013-01-17",2511.47,2511.47,2406.83,2511.47,39960],["2013-01-18",2511.47,2511.47,2354.51,2406.83,94050],["2013-01-21",2511.47,2511.47,2354.51,2354.51,43500],["2013-01-22",2354.51,2354.51,2197.54,2197.54,207620],["2013-01-23",2302.19,2302.19,2197.54,2197.54,58600],["2013-01-24",2302.19,2302.19,2302.19,2302.19,136640],["2013-01-25",2459.15,2459.15,2459.15,2459.15,354230],["2013-01-28",2616.12,2616.12,2616.12,2616.12,253050],["2013-01-29",2616.12,2720.76,2563.8,2668.44,204290],["2013-01-30",2563.8,2668.44,2511.47,2511.47,354360],["2013-01-31",2511.47,2511.47,2354.51,2459.15,202440],["2013-02-01",2406.83,2511.47,2354.51,2511.47,37280],["2013-02-04",2406.83,2459.15,2406.83,2406.83,103560],["2013-02-05",2406.83,2563.8,2406.83,2563.8,198380],["2013-02-06",2563.8,2668.44,2563.8,2616.12,254410],["2013-02-07",2616.12,2668.44,2616.12,2616.12,44970],["2013-02-08",2616.12,2773.09,2616.12,2773.09,321270],["2013-02-18",2773.09,2930.05,2773.09,2930.05,215370],["2013-02-19",2930.05,3034.7,2930.05,3034.7,130350],["2013-02-20",3034.7,3034.7,2982.38,3034.7,74660],["2013-02-21",3087.02,3087.02,2877.73,2877.73,125160],["2013-02-22",2825.41,2930.05,2720.76,2720.76,264540],["2013-02-25",2825.41,2825.41,2720.76,2773.09,24650],["2013-02-26",2773.09,2825.41,2616.12,2616.12,127930],["2013-02-27",2511.47,2668.44,2511.47,2616.12,51630],["2013-02-28",2563.8,2720.76,2563.8,2616.12,33480],["2013-03-01",2668.44,2668.44,2563.8,2563.8,114480],["2013-03-04",2563.8,2563.8,2511.47,2511.47,9140],["2013-03-05",2563.8,2616.12,2511.47,2563.8,42500],["2013-03-06",2616.12,2668.44,2616.12,2668.44,12690],["2013-03-07",2668.44,2668.44,2563.8,2563.8,23790],["2013-03-08",2563.8,2616.12,2563.8,2616.12,3110],["2013-03-11",2563.8,2668.44,2563.8,2668.44,27830],["2013-03-12",2668.44,2668.44,2616.12,2668.44,48070],["2013-03-13",2563.8,2668.44,2563.8,2616.12,3700],["2013-03-14",2616.12,2668.44,2616.12,2616.12,48640],["2013-03-15",2616.12,2668.44,2616.12,2616.12,10140],["2013-03-18",2616.12,2616.12,2563.8,2563.8,25570],["2013-03-19",2563.8,2668.44,2563.8,2668.44,24600],["2013-03-20",2563.8,2668.44,2563.8,2616.12,26290],["2013-03-21",2563.8,2616.12,2563.8,2616.12,8210],["2013-03-22",2616.12,2616.12,2563.8,2563.8,17300],["2013-03-25",2563.8,2563.8,2563.8,2563.8,31300],["2013-03-26",2616.12,2616.12,2511.47,2511.47,11500],["2013-03-27",2563.8,2563.8,2511.47,2511.47,11240],["2013-03-28",2563.8,2616.12,2511.47,2563.8,23860],["2013-03-29",2511.47,2616.12,2511.47,2616.12,31090],["2013-04-01",2668.44,2773.09,2616.12,2773.09,78760],["2013-04-02",2720.76,2773.09,2668.44,2720.76,62070],["2013-04-03",2616.12,2720.76,2616.12,2720.76,14210],["2013-04-04",2773.09,2773.09,2668.44,2668.44,31060],["2013-04-05",2720.76,2720.76,2616.12,2668.44,12510],["2013-04-08",2616.12,2668.44,2616.12,2668.44,61150],["2013-04-09",2668.44,2668.44,2616.12,2668.44,29780],["2013-04-10",2616.12,2668.44,2563.8,2668.44,53370],["2013-04-11",2616.12,2616.12,2616.12,2616.12,22330],["2013-04-12",2616.12,2616.12,2616.12,2616.12,8630],["2013-04-15",2511.47,2616.12,2511.47,2616.12,7220],["2013-04-16",2511.47,2616.12,2511.47,2616.12,7530],["2013-04-17",2616.12,2616.12,2511.47,2563.8,11740],["2013-04-18",2511.47,2563.8,2511.47,2511.47,10920],["2013-04-22",2511.47,2511.47,2511.47,2511.47,4700],["2013-04-23",2459.15,2668.44,2459.15,2668.44,26620],["2013-04-24",2668.44,2668.44,2668.44,2668.44,0],["2013-04-25",2511.47,2563.8,2511.47,2563.8,4030],["2013-04-26",2511.47,2511.47,2459.15,2511.47,1380],["2013-05-02",2511.47,2616.12,2511.47,2616.12,4200],["2013-05-03",2459.15,2563.8,2459.15,2511.47,4370],["2013-05-06",2563.8,2616.12,2563.8,2616.12,8570],["2013-05-07",2563.8,2616.12,2563.8,2616.12,46940],["2013-05-08",2616.12,2616.12,2563.8,2616.12,22440],["2013-05-09",2563.8,2616.12,2563.8,2616.12,5000],["2013-05-10",2563.8,2616.12,2511.47,2616.12,18510],["2013-05-13",2616.12,2616.12,2563.8,2563.8,59800],["2013-05-14",2616.12,2616.12,2616.12,2616.12,29500],["2013-05-15",2616.12,2668.44,2616.12,2668.44,14520],["2013-05-16",2616.12,2668.44,2616.12,2616.12,21280],["2013-05-17",2668.44,2668.44,2616.12,2668.44,4210],["2013-05-20",2668.44,2668.44,2563.8,2616.12,12810],["2013-05-21",2668.44,2668.44,2563.8,2563.8,13350],["2013-05-22",2616.12,2668.44,2616.12,2616.12,31720],["2013-05-23",2563.8,2773.09,2563.8,2773.09,126890],["2013-05-24",2773.09,2773.09,2720.76,2720.76,30250],["2013-05-27",2773.09,2773.09,2616.12,2668.44,43530],["2013-05-28",2668.44,2720.76,2668.44,2720.76,14830],["2013-05-29",2720.76,2773.09,2668.44,2773.09,125490],["2013-05-30",2773.09,2825.41,2773.09,2825.41,465000],["2013-05-31",2825.41,2930.05,2825.41,2930.05,109800],["2013-06-03",2982.38,3034.7,2930.05,2982.38,135540],["2013-06-04",3034.7,3034.7,2825.41,2825.41,134540],["2013-06-05",2930.05,2982.38,2825.41,2930.05,79080],["2013-06-06",2982.38,2982.38,2877.73,2930.05,69150],["2013-06-07",2877.73,2930.05,2877.73,2930.05,131460],["2013-06-10",2930.05,2982.38,2773.09,2877.73,247430],["2013-06-11",2877.73,2877.73,2825.41,2825.41,31170],["2013-06-12",2825.41,2877.73,2773.09,2877.73,22770],["2013-06-13",2773.09,2825.41,2773.09,2825.41,44110],["2013-06-14",2773.09,2877.73,2773.09,2825.41,14710],["2013-06-17",2877.73,2877.73,2720.76,2720.76,11180],["2013-06-18",2616.12,2825.41,2616.12,2773.09,36690],["2013-06-19",2825.41,2825.41,2825.41,2825.41,40],["2013-06-20",2720.76,2720.76,2668.44,2668.44,12480],["2013-06-21",2668.44,2773.09,2668.44,2773.09,5010],["2013-06-24",2720.76,2825.41,2720.76,2773.09,5010],["2013-06-25",2668.44,2668.44,2616.12,2668.44,21410],["2013-06-26",2668.44,2720.76,2563.8,2563.8,340],["2013-06-27",2563.8,2720.76,2563.8,2720.76,13780],["2013-06-28",2720.76,2720.76,2616.12,2616.12,12680],["2013-07-01",2616.12,2616.12,2511.47,2511.47,20400],["2013-07-02",2563.8,2668.44,2563.8,2616.12,8300],["2013-07-03",2616.12,2773.09,2616.12,2668.44,5420],["2013-07-04",2668.44,2720.76,2668.44,2720.76,420],["2013-07-05",2720.76,2773.09,2720.76,2720.76,207610],["2013-07-08",2563.8,2720.76,2563.8,2668.44,500],["2013-07-09",2616.12,2668.44,2616.12,2668.44,4980],["2013-07-10",2616.12,2668.44,2616.12,2668.44,3900],["2013-07-11",2616.12,2616.12,2563.8,2563.8,11370],["2013-07-12",2563.8,2616.12,2563.8,2616.12,4590],["2013-07-15",2616.12,2720.76,2616.12,2668.44,4200],["2013-07-16",2720.76,2825.41,2668.44,2825.41,71780],["2013-07-17",2877.73,2982.38,2825.41,2982.38,262440],["2013-07-18",2930.05,2982.38,2825.41,2877.73,238530],["2013-07-19",2877.73,2877.73,2773.09,2877.73,21670],["2013-07-22",2877.73,2877.73,2877.73,2877.73,121030],["2013-07-23",2720.76,2877.73,2720.76,2825.41,20940],["2013-07-24",2825.41,2825.41,2773.09,2773.09,13790],["2013-07-25",2668.44,2825.41,2668.44,2668.44,30460],["2013-07-26",2668.44,2773.09,2668.44,2773.09,2070],["2013-07-29",2773.09,2773.09,2616.12,2773.09,26590],["2013-07-30",2616.12,2668.44,2616.12,2616.12,68250],["2013-07-31",2563.8,2616.12,2563.8,2616.12,12550],["2013-08-01",2616.12,2668.44,2616.12,2616.12,10050],["2013-08-02",2616.12,2668.44,2563.8,2563.8,20010],["2013-08-05",2668.44,2668.44,2511.47,2563.8,2160],["2013-08-06",2563.8,2668.44,2563.8,2668.44,1710],["2013-08-07",2616.12,2825.41,2563.8,2825.41,17940],["2013-08-08",2668.44,2773.09,2668.44,2668.44,1540],["2013-08-09",2720.76,2720.76,2616.12,2616.12,3810],["2013-08-12",2616.12,2668.44,2563.8,2668.44,13060],["2013-08-13",2668.44,2668.44,2616.12,2616.12,5400],["2013-08-14",2616.12,2773.09,2563.8,2616.12,7200],["2013-08-15",2616.12,2668.44,2616.12,2668.44,7320],["2013-08-16",2668.44,2668.44,2616.12,2616.12,6750],["2013-08-19",2616.12,2668.44,2616.12,2668.44,15240],["2013-08-20",2563.8,2616.12,2563.8,2616.12,9530],["2013-08-21",2616.12,2668.44,2563.8,2563.8,21230],["2013-08-22",2720.76,2720.76,2616.12,2668.44,19960],["2013-08-23",2616.12,2668.44,2616.12,2668.44,16060],["2013-08-26",2668.44,2668.44,2616.12,2616.12,1810],["2013-08-27",2616.12,2668.44,2616.12,2616.12,42560],["2013-08-28",2563.8,2616.12,2511.47,2616.12,50520],["2013-08-29",2563.8,2616.12,2511.47,2511.47,22600],["2013-08-30",2511.47,2511.47,2511.47,2511.47,11520],["2013-09-03",2511.47,2563.8,2511.47,2563.8,77260],["2013-09-04",2616.12,2616.12,2563.8,2563.8,66680],["2013-09-05",2563.8,2616.12,2563.8,2563.8,46100],["2013-09-06",2616.12,2616.12,2563.8,2616.12,7230],["2013-09-09",2668.44,2668.44,2563.8,2563.8,35140],["2013-09-10",2563.8,2668.44,2563.8,2668.44,1060],["2013-09-11",2563.8,2616.12,2563.8,2616.12,16140],["2013-09-12",2616.12,2616.12,2616.12,2616.12,31800],["2013-09-13",2616.12,2668.44,2616.12,2668.44,1010],["2013-09-16",2616.12,2616.12,2563.8,2563.8,2450],["2013-09-17",2563.8,2563.8,2459.15,2511.47,15860],["2013-09-18",2511.47,2511.47,2511.47,2511.47,24220],["2013-09-19",2511.47,2563.8,2511.47,2563.8,890],["2013-09-20",2563.8,2563.8,2511.47,2511.47,25450],["2013-09-23",2511.47,2563.8,2511.47,2563.8,10510],["2013-09-24",2563.8,2563.8,2459.15,2563.8,16000],["2013-09-25",2511.47,2616.12,2511.47,2616.12,38590],["2013-09-26",2563.8,2563.8,2563.8,2563.8,5540],["2013-09-27",2563.8,2616.12,2563.8,2616.12,1820],["2013-09-30",2616.12,2616.12,2616.12,2616.12,60],["2013-10-01",2563.8,2616.12,2459.15,2511.47,34950],["2013-10-02",2511.47,2563.8,2459.15,2459.15,32150],["2013-10-03",2511.47,2511.47,2459.15,2459.15,16510],["2013-10-04",2459.15,2459.15,2406.83,2459.15,20790],["2013-10-07",2563.8,2616.12,2563.8,2616.12,61050],["2013-10-08",2563.8,2616.12,2563.8,2616.12,49910],["2013-10-09",2668.44,2668.44,2563.8,2616.12,18180],["2013-10-10",2563.8,2668.44,2563.8,2668.44,12840],["2013-10-11",2563.8,2616.12,2563.8,2563.8,15600],["2013-10-14",2563.8,2563.8,2563.8,2563.8,6700],["2013-10-15",2511.47,2563.8,2511.47,2563.8,3060],["2013-10-16",2511.47,2668.44,2511.47,2616.12,80490],["2013-10-17",2616.12,2616.12,2616.12,2616.12,25320],["2013-10-18",2563.8,2616.12,2563.8,2563.8,34270],["2013-10-21",2563.8,2668.44,2563.8,2616.12,24500],["2013-10-22",2616.12,2616.12,2511.47,2616.12,64500],["2013-10-23",2563.8,2616.12,2563.8,2563.8,42530],["2013-10-24",2563.8,2616.12,2563.8,2616.12,67000],["2013-10-25",2616.12,2616.12,2563.8,2616.12,49150],["2013-10-28",2616.12,2668.44,2616.12,2616.12,15030],["2013-10-29",2616.12,2616.12,2616.12,2616.12,15490],["2013-10-30",2616.12,2616.12,2616.12,2616.12,3560],["2013-10-31",2563.8,2616.12,2563.8,2616.12,16190],["2013-11-01",2616.12,2616.12,2563.8,2563.8,98000],["2013-11-04",2563.8,2563.8,2563.8,2563.8,15340],["2013-11-05",2563.8,2616.12,2511.47,2616.12,98470],["2013-11-06",2616.12,2616.12,2563.8,2616.12,35380],["2013-11-07",2616.12,2668.44,2563.8,2563.8,33400],["2013-11-08",2511.47,2616.12,2511.47,2616.12,450],["2013-11-11",2563.8,2616.12,2563.8,2563.8,5830],["2013-11-12",2563.8,2616.12,2563.8,2563.8,15820],["2013-11-13",2563.8,2563.8,2511.47,2511.47,11700],["2013-11-14",2511.47,2563.8,2459.15,2511.47,472390],["2013-11-15",2511.47,2563.8,2511.47,2563.8,7830],["2013-11-18",2616.12,2720.76,2563.8,2668.44,279180],["2013-11-19",2720.76,2720.76,2616.12,2668.44,28290],["2013-11-20",2668.44,2668.44,2616.12,2616.12,11800],["2013-11-21",2616.12,2668.44,2563.8,2563.8,130120],["2013-11-22",2563.8,2720.76,2563.8,2720.76,203900],["2013-11-25",2720.76,2877.73,2720.76,2877.73,316940],["2013-11-26",2930.05,3034.7,2877.73,2930.05,228850],["2013-11-27",2877.73,2982.38,2877.73,2877.73,73360],["2013-11-28",2773.09,2877.73,2773.09,2877.73,43140],["2013-11-29",2773.09,2773.09,2720.76,2773.09,68050],["2013-12-02",2720.76,2773.09,2720.76,2773.09,26190],["2013-12-03",2668.44,2877.73,2668.44,2773.09,67150],["2013-12-04",2773.09,2825.41,2773.09,2773.09,44560],["2013-12-05",2720.76,2773.09,2616.12,2720.76,81260],["2013-12-06",2668.44,2773.09,2668.44,2720.76,36370],["2013-12-09",2668.44,2825.41,2668.44,2825.41,43510],["2013-12-10",2773.09,2773.09,2720.76,2773.09,240590],["2013-12-11",2825.41,2825.41,2668.44,2668.44,21510],["2013-12-12",2616.12,2773.09,2616.12,2773.09,39500],["2013-12-13",2773.09,2773.09,2720.76,2720.76,8460],["2013-12-16",2668.44,2720.76,2668.44,2720.76,6500],["2013-12-17",2773.09,2773.09,2720.76,2773.09,8510],["2013-12-18",2773.09,2773.09,2668.44,2773.09,23680],["2013-12-19",2773.09,2773.09,2720.76,2773.09,2560],["2013-12-20",2720.76,2773.09,2720.76,2720.76,22790],["2013-12-23",2720.76,2773.09,2668.44,2720.76,26510],["2013-12-24",2720.76,2773.09,2720.76,2773.09,27280],["2013-12-25",2720.76,2773.09,2668.44,2720.76,38660],["2013-12-26",2773.09,2773.09,2720.76,2720.76,28200],["2013-12-27",2720.76,2720.76,2720.76,2720.76,31530],["2013-12-30",2720.76,2720.76,2668.44,2668.44,15810],["2013-12-31",2668.44,2720.76,2616.12,2616.12,29280],["2014-01-02",2773.09,2773.09,2773.09,2773.09,32730],["2014-01-03",2930.05,2930.05,2930.05,2930.05,28540],["2014-01-06",3087.02,3087.02,3034.7,3087.02,313980],["2014-01-07",3191.67,3191.67,2930.05,2982.38,103420],["2014-01-08",2982.38,3034.7,2877.73,3034.7,22380],["2014-01-09",2982.38,3087.02,2930.05,2982.38,37660],["2014-01-10",2877.73,2982.38,2877.73,2930.05,66340],["2014-01-13",3034.7,3034.7,2877.73,2877.73,30990],["2014-01-14",2877.73,2982.38,2825.41,2982.38,102480],["2014-01-15",3034.7,3034.7,2930.05,3034.7,101940],["2014-01-16",2982.38,2982.38,2930.05,2982.38,12320],["2014-01-17",3034.7,3034.7,2877.73,2982.38,71560],["2014-01-20",2982.38,3034.7,2930.05,2982.38,132790],["2014-01-21",2982.38,3087.02,2982.38,3034.7,100020],["2014-01-22",3034.7,3243.99,3034.7,3243.99,231920],["2014-01-23",3243.99,3453.28,3191.67,3453.28,292990],["2014-01-24",3662.57,3662.57,3505.6,3505.6,168930],["2014-01-27",3400.96,3505.6,3348.63,3453.28,59070],["2014-02-06",3453.28,3453.28,3400.96,3400.96,31660],["2014-02-07",3505.6,3610.25,3453.28,3557.92,140600],["2014-02-10",3610.25,3662.57,3505.6,3610.25,291940],["2014-02-11",3610.25,3662.57,3557.92,3557.92,92470],["2014-02-12",3557.92,3557.92,3400.96,3557.92,259820],["2014-02-13",3453.28,3557.92,3400.96,3557.92,326690],["2014-02-14",3557.92,3767.21,3505.6,3767.21,671470],["2014-02-17",3819.53,4028.82,3767.21,4028.82,268790],["2014-02-18",4081.15,4290.44,4081.15,4290.44,420630],["2014-02-19",4552.05,4552.05,4395.08,4552.05,609600],["2014-02-20",4709.02,4865.98,4395.08,4604.37,628860],["2014-02-21",4447.4,4761.34,4342.76,4499.73,598450],["2014-02-24",4499.73,4813.66,4499.73,4813.66,509270],["2014-02-25",5127.59,5127.59,5075.27,5127.59,335270],["2014-02-26",5441.53,5441.53,5127.59,5389.21,975290],["2014-02-27",5179.92,5336.88,5022.95,5022.95,480620],["2014-02-28",4970.63,5232.24,4918.3,5232.24,283670],["2014-03-03",5232.24,5232.24,4918.3,4918.3,295030],["2014-03-04",4761.34,4970.63,4709.02,4813.66,333010],["2014-03-05",5075.27,5127.59,4970.63,5127.59,336620],["2014-03-06",5336.88,5389.21,5179.92,5179.92,782840],["2014-03-07",5075.27,5179.92,5075.27,5179.92,124360],["2014-03-10",5232.24,5336.88,5022.95,5232.24,335810],["2014-03-11",5232.24,5284.56,5127.59,5232.24,465770],["2014-03-12",5336.88,5336.88,5075.27,5179.92,216220],["2014-03-13",5127.59,5232.24,5075.27,5232.24,323590],["2014-03-14",5232.24,5232.24,5075.27,5179.92,365590],["2014-03-17",5179.92,5441.53,5179.92,5336.88,1315740],["2014-03-18",5389.21,5703.14,5336.88,5703.14,2769860],["2014-03-19",5912.43,6069.4,5755.46,6069.4,2107290],["2014-03-20",6278.69,6331.01,5912.43,6017.08,873340],["2014-03-21",5964.75,5964.75,5807.79,5912.43,1055700],["2014-03-24",6121.72,6226.36,5860.11,6174.04,2200660],["2014-03-25",6278.69,6592.62,6174.04,6540.3,2884940],["2014-03-26",6592.62,6592.62,6278.69,6331.01,2315720],["2014-03-27",6278.69,6278.69,5912.43,6278.69,1292330],["2014-03-28",6383.33,6383.33,6069.4,6174.04,802940],["2014-03-31",6174.04,6435.65,6121.72,6226.36,552050],["2014-04-01",6226.36,6226.36,5807.79,5912.43,1418390],["2014-04-02",5912.43,5912.43,5546.17,5703.14,913670],["2014-04-03",5755.46,6069.4,5755.46,6069.4,853510],["2014-04-04",6069.4,6435.65,6069.4,6331.01,1168120],["2014-04-07",6331.01,6487.98,6226.36,6278.69,1605270],["2014-04-08",6278.69,6331.01,6017.08,6226.36,1339590],["2014-04-10",6226.36,6226.36,5964.75,5964.75,1364120],["2014-04-11",6017.08,6017.08,5912.43,5912.43,898000],["2014-04-14",5912.43,5964.75,5755.46,5860.11,839560],["2014-04-15",5860.11,5860.11,5493.85,5546.17,901380],["2014-04-16",5493.85,5493.85,5179.92,5232.24,1210990],["2014-04-17",5232.24,5389.21,5232.24,5336.88,801670],["2014-04-18",5389.21,5389.21,4970.63,4970.63,1012210],["2014-04-21",4813.66,4970.63,4656.69,4813.66,702640],["2014-04-22",4813.66,5127.59,4499.73,5127.59,840410],["2014-04-23",5127.59,5284.56,4918.3,5075.27,396050],["2014-04-24",4918.3,5075.27,4865.98,5075.27,252600],["2014-04-25",4918.3,5127.59,4865.98,5075.27,335010],["2014-04-28",4970.63,5179.92,4970.63,5022.95,422160],["2014-04-29",4970.63,5232.24,4970.63,5232.24,527100],["2014-05-05",5232.24,5232.24,4970.63,5022.95,168800],["2014-05-06",4918.3,4970.63,4709.02,4970.63,232050],["2014-05-07",4970.63,5284.56,4918.3,5232.24,646350],["2014-05-08",5127.59,5127.59,4865.98,4865.98,760500],["2014-05-09",4865.98,5179.92,4761.34,5179.92,1063050],["2014-05-12",5127.59,5179.92,4865.98,4918.3,392800],["2014-05-13",4813.66,5179.92,4813.66,5022.95,511490],["2014-05-14",5022.95,5232.24,4970.63,5179.92,312250],["2014-05-15",5284.56,5284.56,4970.63,5127.59,632010],["2014-05-16",5075.27,5127.59,4918.3,5127.59,518270],["2014-05-19",4970.63,5179.92,4970.63,5179.92,312570],["2014-05-20",5022.95,5232.24,5022.95,5127.59,364450],["2014-05-21",5127.59,5441.53,5075.27,5441.53,1778860],["2014-05-22",5807.79,5807.79,5703.14,5807.79,1481350],["2014-05-23",5860.11,6121.72,5807.79,5912.43,904070],["2014-05-26",5755.46,5912.43,5598.5,5860.11,1239480],["2014-05-27",5755.46,6121.72,5755.46,6069.4,966040],["2014-05-28",6121.72,6174.04,6017.08,6069.4,877200],["2014-05-29",5912.43,6121.72,5703.14,5912.43,1958240],["2014-05-30",5755.46,5964.75,5598.5,5912.43,1159740],["2014-06-02",5755.46,5912.43,5755.46,5807.79,435090],["2014-06-03",5807.79,5912.43,5807.79,5860.11,229030],["2014-06-04",5860.11,5860.11,5650.82,5703.14,615290],["2014-06-05",5598.5,5755.46,5598.5,5703.14,282120],["2014-06-06",5703.14,5964.75,5703.14,5964.75,782100],["2014-06-09",6331.01,6331.01,6121.72,6331.01,2239880],["2014-06-10",6278.69,6749.59,6226.36,6749.59,1926940],["2014-06-11",6801.91,7220.49,6801.91,7220.49,1363740],["2014-06-12",7482.1,7691.39,7482.1,7691.39,1195840],["2014-06-13",7796.04,8005.33,7272.81,7325.14,2679820],["2014-06-16",7429.78,7586.75,7272.81,7586.75,1943870],["2014-06-17",7586.75,7639.07,7429.78,7586.75,1211990],["2014-06-18",7534.42,7743.71,7534.42,7586.75,612140],["2014-06-19",7377.46,7377.46,7063.52,7220.49,1976330],["2014-06-20",7220.49,7325.14,6749.59,6801.91,1385050],["2014-06-23",6697.27,6854.23,6592.62,6801.91,592830],["2014-06-24",6958.88,7011.2,6644.94,6854.23,621070],["2014-06-25",6958.88,7011.2,6801.91,6854.23,873090],["2014-06-26",6854.23,6906.56,6644.94,6854.23,2469830],["2014-06-27",6906.56,6906.56,6749.59,6749.59,389990],["2014-06-30",6749.59,7220.49,6749.59,7220.49,1354170],["2014-07-01",7429.78,7691.39,7220.49,7220.49,2160990],["2014-07-02",7168.17,7377.46,7063.52,7272.81,1659250],["2014-07-03",7272.81,7325.14,7063.52,7168.17,1480460],["2014-07-04",7115.85,7220.49,7115.85,7220.49,881290],["2014-07-07",7115.85,7220.49,7063.52,7063.52,778610],["2014-07-08",7011.2,7272.81,6906.56,7272.81,948860],["2014-07-09",7377.46,7377.46,7168.17,7168.17,613620],["2014-07-10",7168.17,7429.78,7115.85,7272.81,2392960],["2014-07-11",7325.14,7325.14,7115.85,7220.49,695610],["2014-07-14",7220.49,7272.81,7168.17,7272.81,316940],["2014-07-15",7325.14,7534.42,7272.81,7429.78,1399160],["2014-07-16",7586.75,7900.68,7586.75,7900.68,3590360],["2014-07-17",7796.04,7900.68,7691.39,7848.36,698950],["2014-07-18",7743.71,8109.97,7691.39,8057.65,1764150],["2014-07-21",8005.33,8214.62,7953.0,8057.65,1878090],["2014-07-22",8109.97,8266.94,8057.65,8162.29,1638300],["2014-07-23",8214.62,8214.62,7796.04,7953.0,970590],["2014-07-24",7848.36,7953.0,7743.71,7900.68,851860],["2014-07-25",7848.36,7953.0,7429.78,7429.78,1075540],["2014-07-28",7325.14,7325.14,7115.85,7272.81,1105430],["2014-07-29",7325.14,7377.46,7168.17,7272.81,521570],["2014-07-30",7168.17,7325.14,7115.85,7115.85,667710],["2014-07-31",7115.85,7377.46,7063.52,7325.14,503400],["2014-08-01",7325.14,7325.14,7220.49,7272.81,386490],["2014-08-04",7168.17,7272.81,7168.17,7220.49,409390],["2014-08-05",7272.81,7534.42,7272.81,7534.42,662520],["2014-08-06",7586.75,7586.75,7482.1,7482.1,399180],["2014-08-07",7534.42,7639.07,7377.46,7639.07,575620],["2014-08-08",7691.39,7953.0,7691.39,7796.04,858830],["2014-08-11",7743.71,7848.36,7586.75,7586.75,317130],["2014-08-12",7586.75,7691.39,7482.1,7586.75,455320],["2014-08-13",7586.75,7796.04,7534.42,7691.39,695190],["2014-08-14",7796.04,7796.04,7482.1,7586.75,581040],["2014-08-15",7639.07,7796.04,7534.42,7743.71,700860],["2014-08-18",7796.04,8057.65,7743.71,7953.0,1181470],["2014-08-19",8005.33,8162.29,7953.0,7953.0,1271980],["2014-08-20",7900.68,8109.97,7848.36,7953.0,921700],["2014-08-21",7953.0,8476.23,7953.0,8266.94,2375970],["2014-08-22",8319.26,8737.84,8319.26,8737.84,1509560],["2014-08-25",8790.16,8790.16,8476.23,8476.23,1419030],["2014-08-26",8423.91,8528.55,8214.62,8266.94,1561300],["2014-08-27",8423.91,8423.91,8214.62,8371.58,1019300],["2014-08-28",8476.23,8476.23,8214.62,8266.94,574520],["2014-08-29",8371.58,8633.19,8319.26,8580.87,1353720],["2014-09-03",8580.87,8894.81,8423.91,8894.81,1103430],["2014-09-04",8842.48,9208.74,8790.16,9208.74,1215970],["2014-09-05",9365.71,9365.71,9051.77,9104.1,568630],["2014-09-08",8737.84,8842.48,8685.52,8685.52,1511150],["2014-09-09",8685.52,8737.84,8214.62,8266.94,1329230],["2014-09-10",8214.62,8266.94,8057.65,8162.29,933740],["2014-09-11",8214.62,8319.26,8057.65,8214.62,438550],["2014-09-12",8214.62,8528.55,8057.65,8528.55,520000],["2014-09-15",8528.55,8580.87,8423.91,8528.55,555660],["2014-09-16",8371.58,8633.19,8319.26,8633.19,806460],["2014-09-17",8476.23,8633.19,8319.26,8528.55,585530],["2014-09-18",8371.58,8528.55,8162.29,8266.94,375230],["2014-09-19",8109.97,8371.58,8109.97,8319.26,300500],["2014-09-22",8371.58,8371.58,8057.65,8057.65,627070],["2014-09-23",7953.0,8109.97,7953.0,8005.33,899780],["2014-09-24",8005.33,8005.33,7482.1,7586.75,1763610],["2014-09-25",7534.42,7691.39,7482.1,7639.07,331770],["2014-09-26",7639.07,7953.0,7534.42,7743.71,456980],["2014-09-29",7796.04,7900.68,7639.07,7796.04,355710],["2014-09-30",7743.71,7953.0,7691.39,7796.04,382790],["2014-10-01",7900.68,8109.97,7900.68,8057.65,535730],["2014-10-02",8109.97,8580.87,8109.97,8580.87,1338490],["2014-10-03",8633.19,8737.84,8371.58,8371.58,509320],["2014-10-06",8371.58,8790.16,8371.58,8633.19,936800],["2014-10-07",8633.19,8737.84,8580.87,8633.19,805860],["2014-10-08",8633.19,8790.16,8633.19,8685.52,816130],["2014-10-09",8633.19,8790.16,8633.19,8685.52,282340],["2014-10-10",8685.52,8685.52,8423.91,8423.91,390730],["2014-10-13",8580.87,8580.87,8319.26,8423.91,557010],["2014-10-14",8580.87,8580.87,8319.26,8319.26,262300],["2014-10-15",8319.26,8371.58,8214.62,8371.58,540940],["2014-10-16",8319.26,8319.26,8057.65,8162.29,421000],["2014-10-17",8005.33,8423.91,7953.0,8423.91,867540],["2014-10-20",8423.91,8528.55,8371.58,8476.23,543060],["2014-10-21",8476.23,8528.55,8371.58,8528.55,362360],["2014-10-22",8580.87,8685.52,8371.58,8371.58,419330],["2014-10-23",8371.58,8528.55,8371.58,8423.91,481300],["2014-10-24",8476.23,8633.19,8423.91,8580.87,566750],["2014-10-27",8476.23,8580.87,8423.91,8528.55,227090],["2014-10-28",8423.91,8633.19,8371.58,8633.19,316570],["2014-10-29",8633.19,8894.81,8580.87,8894.81,555930],["2014-10-30",8894.81,9104.1,8790.16,8790.16,306610],["2014-10-31",8894.81,9156.42,8790.16,9104.1,811570],["2014-11-03",9104.1,9365.71,9104.1,9261.06,144100],["2014-11-04",9104.1,9156.42,8894.81,8999.45,346740],["2014-11-05",8999.45,9051.77,8790.16,8947.13,467400],["2014-11-06",8947.13,9051.77,8842.48,8947.13,176430],["2014-11-07",8894.81,9051.77,8894.81,9051.77,135240],["2014-11-10",9051.77,9208.74,8999.45,9104.1,293330],["2014-11-11",8999.45,9104.1,8894.81,8947.13,179200],["2014-11-12",9051.77,9051.77,8842.48,8947.13,54250],["2014-11-13",8947.13,9208.74,8947.13,9156.42,309660],["2014-11-14",9104.1,9156.42,8999.45,9104.1,152710],["2014-11-17",8999.45,9208.74,8999.45,9156.42,134080],["2014-11-18",9156.42,9156.42,8947.13,8947.13,808200],["2014-11-19",8999.45,8999.45,8737.84,8737.84,288860],["2014-11-20",8685.52,8947.13,8685.52,8894.81,146050],["2014-11-21",8842.48,9051.77,8842.48,8999.45,249800],["2014-11-24",8894.81,8947.13,8737.84,8790.16,138700],["2014-11-25",8842.48,8894.81,8790.16,8790.16,129430],["2014-11-26",8842.48,8842.48,8528.55,8528.55,254030],["2014-11-27",8633.19,8633.19,8319.26,8580.87,261430],["2014-11-28",8476.23,8528.55,8423.91,8423.91,386790],["2014-12-01",8476.23,8528.55,8371.58,8371.58,368890],["2014-12-02",8476.23,8476.23,8423.91,8423.91,41940],["2014-12-03",8528.55,8633.19,8528.55,8528.55,69090],["2014-12-04",8633.19,8685.52,8476.23,8633.19,158550],["2014-12-05",8685.52,8842.48,8633.19,8737.84,172270],["2014-12-08",8842.48,8842.48,8633.19,8737.84,48600],["2014-12-09",8633.19,8737.84,8162.29,8685.52,225860],["2014-12-10",8528.55,8685.52,8423.91,8685.52,31700],["2014-12-11",8633.19,8685.52,8528.55,8685.52,16210],["2014-12-12",8685.52,8790.16,8580.87,8790.16,322360],["2014-12-15",8790.16,8894.81,8476.23,8894.81,329240],["2014-12-16",8894.81,8947.13,8633.19,8894.81,481800],["2014-12-17",8894.81,8947.13,8476.23,8737.84,258880],["2014-12-18",8633.19,8737.84,8528.55,8633.19,133110],["2014-12-19",8737.84,8737.84,8476.23,8528.55,83690],["2014-12-22",8476.23,8685.52,8476.23,8685.52,127900],["2014-12-23",8790.16,8894.81,8685.52,8685.52,206590],["2014-12-24",8737.84,9156.42,8737.84,9104.1,552020],["2014-12-25",9156.42,9156.42,8790.16,8790.16,72710],["2014-12-26",8685.52,9051.77,8685.52,8947.13,227860],["2014-12-29",8633.19,9051.77,8633.19,8999.45,275250],["2014-12-30",8999.45,9051.77,8999.45,8999.45,59680],["2014-12-31",8894.81,9104.1,8894.81,9104.1,61360],["2015-01-05",8999.45,9156.42,8842.48,9104.1,136150],["2015-01-06",8842.48,9156.42,8842.48,9156.42,104600],["2015-01-07",9208.74,9784.29,9208.74,9784.29,1237610],["2015-01-08",9941.25,10255.19,9731.97,9731.97,625560],["2015-01-09",9679.64,10412.16,9627.32,10150.54,308670],["2015-01-12",10098.22,10673.77,9993.58,9993.58,910020],["2015-01-13",9941.25,10045.9,9731.97,9784.29,404100],["2015-01-14",9784.29,10307.51,9784.29,10098.22,483030],["2015-01-15",10202.87,10202.87,9993.58,9993.58,254570],["2015-01-16",9993.58,10464.48,9993.58,10098.22,588250],["2015-01-19",10098.22,10516.8,10045.9,10359.83,1191410],["2015-01-20",10359.83,10673.77,10359.83,10569.12,788990],["2015-01-21",10673.77,10673.77,10202.87,10307.51,336230],["2015-01-22",10464.48,10464.48,10150.54,10255.19,247300],["2015-01-23",10255.19,10726.09,10202.87,10726.09,742430],["2015-01-26",10778.41,11092.35,10726.09,11092.35,654420],["2015-01-27",11144.67,11301.64,10778.41,10987.7,825980],["2015-01-28",10987.7,10987.7,10621.45,10673.77,690040],["2015-01-29",10621.45,10830.74,10359.83,10464.48,982580],["2015-01-30",10307.51,10307.51,9731.97,9731.97,1438770],["2015-02-02",9731.97,10098.22,9522.68,9888.93,439990],["2015-02-03",9836.61,10098.22,9784.29,9888.93,696070],["2015-02-04",9888.93,10045.9,9784.29,10045.9,622160],["2015-02-05",10045.9,10359.83,10045.9,10359.83,440310],["2015-02-06",10359.83,10412.16,10202.87,10307.51,580240],["2015-02-09",10202.87,10673.77,10150.54,10464.48,467480],["2015-02-10",10464.48,10673.77,10412.16,10569.12,367230],["2015-02-11",10516.8,10673.77,10516.8,10569.12,146030],["2015-02-12",10569.12,10830.74,10569.12,10673.77,394140],["2015-02-13",10673.77,10726.09,10516.8,10726.09,136360],["2015-02-24",10726.09,10726.09,10516.8,10569.12,166360],["2015-02-25",10569.12,10569.12,10202.87,10307.51,378190],["2015-02-26",10307.51,10464.48,10255.19,10464.48,140370],["2015-02-27",10516.8,10516.8,10098.22,10202.87,83380],["2015-03-02",10098.22,10307.51,9941.25,10307.51,176830],["2015-03-03",10255.19,10464.48,10202.87,10359.83,407390],["2015-03-04",10359.83,10464.48,10202.87,10307.51,211870],["2015-03-05",10464.48,10464.48,10202.87,10307.51,274410],["2015-03-06",10359.83,10412.16,10202.87,10307.51,264630],["2015-03-09",10359.83,10673.77,10307.51,10516.8,413800],["2015-03-10",10412.16,10830.74,10412.16,10830.74,852990],["2015-03-11",10726.09,10883.06,10621.45,10778.41,361140],["2015-03-12",10830.74,11249.31,10830.74,11040.03,1204460],["2015-03-13",11144.67,11353.96,10935.38,11353.96,687970],["2015-03-16",11249.31,11406.28,11040.03,11249.31,557810],["2015-03-17",11249.31,11249.31,10987.7,11040.03,455710],["2015-03-18",11040.03,11144.67,10830.74,10883.06,205000],["2015-03-19",10935.38,10935.38,10359.83,10412.16,955740],["2015-03-20",10307.51,10935.38,10307.51,10935.38,511260],["2015-03-23",10883.06,10883.06,10621.45,10621.45,116000],["2015-03-24",10464.48,10673.77,10412.16,10673.77,469110],["2015-03-25",10830.74,10883.06,10621.45,10778.41,470630],["2015-03-26",10883.06,10883.06,10726.09,10830.74,171040],["2015-03-27",10883.06,10987.7,10830.74,10830.74,386730],["2015-03-30",10726.09,11040.03,10726.09,10778.41,399820],["2015-03-31",10778.41,10935.38,10778.41,10830.74,183700],["2015-04-01",10883.06,10935.38,10726.09,10830.74,252600],["2015-04-02",10778.41,10830.74,10726.09,10778.41,73550],["2015-04-03",10830.74,10830.74,10673.77,10778.41,54750],["2015-04-06",10935.38,10935.38,10673.77,10726.09,62440],["2015-04-07",10621.45,10935.38,10621.45,10935.38,337520],["2015-04-08",10935.38,11301.64,10778.41,11249.31,525030],["2015-04-09",11249.31,11353.96,11144.67,11144.67,123820],["2015-04-10",11144.67,11510.93,10987.7,11249.31,277070],["2015-04-13",11249.31,11301.64,11040.03,11144.67,252160],["2015-04-14",11092.35,11196.99,10830.74,10830.74,336630],["2015-04-15",10830.74,10883.06,10621.45,10830.74,275330],["2015-04-16",10830.74,11040.03,10778.41,10987.7,449960],["2015-04-17",10830.74,11040.03,10830.74,10987.7,123120],["2015-04-20",10987.7,10987.7,10830.74,10935.38,71550],["2015-04-21",10883.06,11144.67,10830.74,11144.67,378100],["2015-04-22",11196.99,11720.22,11196.99,11667.89,674400],["2015-04-23",11667.89,11667.89,11301.64,11301.64,414810],["2015-04-24",11301.64,11301.64,10987.7,11144.67,268850],["2015-04-27",11040.03,11196.99,11040.03,11144.67,229120],["2015-05-04",11144.67,11196.99,10726.09,10830.74,767170],["2015-05-05",10778.41,10883.06,10412.16,10830.74,170200],["2015-05-06",10935.38,10935.38,10778.41,10935.38,426720],["2015-05-07",10935.38,11301.64,10830.74,11092.35,187710],["2015-05-08",10987.7,11144.67,10987.7,11092.35,144140],["2015-05-11",10778.41,11040.03,10726.09,10726.09,978420],["2015-05-12",10726.09,10935.38,10621.45,10621.45,535700],["2015-05-13",10935.38,10935.38,10621.45,10673.77,309400],["2015-05-14",10673.77,10883.06,10673.77,10883.06,663650],["2015-05-15",10883.06,10883.06,10569.12,10569.12,104180],["2015-05-18",10569.12,10726.09,10412.16,10464.48,420520],["2015-05-19",10464.48,10935.38,10464.48,10883.06,482340],["2015-05-20",10726.09,11144.67,10726.09,11144.67,347260],["2015-05-21",10987.7,11144.67,10935.38,10987.7,152560],["2015-05-22",10883.06,11092.35,10883.06,11092.35,432310],["2015-05-25",11144.67,11249.31,11040.03,11040.03,322980],["2015-05-26",10987.7,11144.67,10935.38,10935.38,80760],["2015-05-27",10883.06,10987.7,10883.06,10935.38,75530],["2015-05-28",10883.06,10987.7,10830.74,10883.06,372150],["2015-05-29",10883.06,11196.99,10883.06,11040.03,484200],["2015-06-01",11196.99,11196.99,11040.03,11092.35,178090],["2015-06-02",11144.67,11144.67,10883.06,10935.38,187830],["2015-06-03",10830.74,11144.67,10830.74,11144.67,513280],["2015-06-04",11196.99,11615.57,11144.67,11458.6,745450],["2015-06-05",11615.57,11720.22,11458.6,11667.89,455180],["2015-06-08",11563.25,12243.44,11563.25,11981.83,203070],["2015-06-09",11981.83,12714.34,11981.83,12505.05,332260],["2015-06-10",12505.05,12505.05,11929.51,11929.51,558840],["2015-06-11",12191.12,12191.12,11824.86,11824.86,332110],["2015-06-12",11772.54,11981.83,11720.22,11981.83,293700],["2015-06-15",12034.15,12034.15,11772.54,11772.54,63100],["2015-06-16",11772.54,12086.47,11510.93,11510.93,238790],["2015-06-17",11510.93,11720.22,11510.93,11667.89,148720],["2015-06-18",11615.57,11929.51,11615.57,11772.54,83150],["2015-06-19",11929.51,11929.51,11667.89,11667.89,38150],["2015-06-22",11667.89,11877.18,11615.57,11667.89,49520],["2015-06-23",11615.57,11929.51,11615.57,11824.86,274060],["2015-06-24",11824.86,11824.86,11667.89,11720.22,92110],["2015-06-25",11720.22,11824.86,11720.22,11720.22,127030],["2015-06-26",11720.22,11981.83,11667.89,11720.22,290590],["2015-06-29",11720.22,12034.15,11720.22,12034.15,158190],["2015-06-30",11981.83,12034.15,11772.54,11929.51,136010],["2015-07-01",11929.51,12086.47,11720.22,11720.22,103280],["2015-07-02",11772.54,11981.83,11720.22,11824.86,157700],["2015-07-03",11877.18,11929.51,11772.54,11877.18,36410],["2015-07-06",11824.86,11877.18,11563.25,11563.25,219620],["2015-07-07",11510.93,11615.57,10987.7,10987.7,511580],["2015-07-08",11353.96,11720.22,11301.64,11563.25,687090],["2015-07-09",11563.25,11563.25,10883.06,10987.7,357850],["2015-07-10",10987.7,11249.31,10883.06,10883.06,244150],["2015-07-13",10883.06,11196.99,10726.09,11196.99,359500],["2015-07-14",11196.99,11406.28,10987.7,11353.96,245750],["2015-07-15",11353.96,11353.96,11249.31,11353.96,340910],["2015-07-16",11144.67,11144.67,10935.38,11040.03,233540],["2015-07-17",11040.03,11144.67,10935.38,10987.7,159010],["2015-07-20",11144.67,11144.67,10830.74,10987.7,72040],["2015-07-21",11040.03,11144.67,10987.7,11092.35,67870],["2015-07-22",11092.35,11563.25,11092.35,11510.93,209140],["2015-07-23",11772.54,11772.54,11510.93,11510.93,309310],["2015-07-24",11510.93,11877.18,11510.93,11877.18,377040],["2015-07-27",11981.83,12452.73,11929.51,12452.73,529430],["2015-07-28",12452.73,12452.73,12191.12,12243.44,234600],["2015-07-29",12191.12,12400.41,12191.12,12243.44,426490],["2015-07-30",12191.12,12191.12,11929.51,11929.51,84170],["2015-07-31",11877.18,11929.51,11458.6,11458.6,341090],["2015-08-03",11458.6,11615.57,11353.96,11563.25,554230],["2015-08-04",11563.25,11772.54,11563.25,11667.89,211880],["2015-08-05",11667.89,12191.12,11667.89,12191.12,372380],["2015-08-06",12034.15,12138.8,11877.18,11877.18,159390],["2015-08-07",11615.57,11929.51,11615.57,11720.22,20460],["2015-08-10",11720.22,12034.15,11667.89,12034.15,120570],["2015-08-11",11981.83,12034.15,11615.57,11615.57,297240],["2015-08-12",11824.86,11824.86,11615.57,11720.22,364620],["2015-08-13",11510.93,11510.93,11458.6,11510.93,329000],["2015-08-14",11458.6,11615.57,11458.6,11615.57,228360],["2015-08-17",11667.89,11667.89,11458.6,11458.6,41770],["2015-08-18",11510.93,11824.86,11458.6,11824.86,172630],["2015-08-19",11824.86,11981.83,11615.57,11877.18,108520],["2015-08-20",11667.89,11981.83,11406.28,11981.83,248590],["2015-08-21",11510.93,11929.51,11353.96,11667.89,118180],["2015-08-24",11353.96,11353.96,11144.67,11196.99,150140],["2015-08-25",10516.8,11877.18,10516.8,11510.93,71320],["2015-08-26",11510.93,11667.89,11249.31,11667.89,13550],["2015-08-27",11667.89,11720.22,11510.93,11667.89,70120],["2015-08-28",11667.89,11667.89,11510.93,11510.93,39530],["2015-08-31",11615.57,11667.89,11510.93,11667.89,139810],["2015-09-01",11824.86,11824.86,11615.57,11720.22,33360],["2015-09-03",11720.22,11720.22,11667.89,11720.22,45050],["2015-09-04",11772.54,11772.54,11510.93,11510.93,27390],["2015-09-07",10987.7,11667.89,10987.7,11510.93,49200],["2015-09-08",11406.28,11772.54,11406.28,11772.54,38060],["2015-09-09",11772.54,11772.54,11510.93,11510.93,7520],["2015-09-10",11406.28,11720.22,11406.28,11720.22,31890],["2015-09-11",11510.93,11720.22,11510.93,11667.89,21790],["2015-09-14",11458.6,11615.57,11458.6,11615.57,231400],["2015-09-15",11615.57,11615.57,11301.64,11353.96,18750],["2015-09-16",11406.28,11563.25,11406.28,11563.25,12760],["2015-09-17",11510.93,11510.93,11510.93,11510.93,10],["2015-09-18",11667.89,11667.89,11353.96,11563.25,341190],["2015-09-21",11563.25,11563.25,11353.96,11406.28,29740],["2015-09-22",11458.6,11563.25,11406.28,11563.25,26160],["2015-09-23",11510.93,11667.89,11406.28,11406.28,56720],["2015-09-24",11353.96,11563.25,11353.96,11563.25,59490],["2015-09-25",11667.89,11720.22,11458.6,11615.57,37300],["2015-09-28",11615.57,11667.89,11615.57,11667.89,70190],["2015-09-29",11563.25,11667.89,11458.6,11667.89,33590],["2015-09-30",11667.89,11667.89,11510.93,11510.93,8020],["2015-10-01",11510.93,11510.93,11406.28,11510.93,10880],["2015-10-02",11406.28,11510.93,11353.96,11510.93,29400],["2015-10-05",11510.93,11720.22,11510.93,11720.22,90440],["2015-10-06",11563.25,11720.22,11563.25,11667.89,146450],["2015-10-07",11667.89,11720.22,11615.57,11615.57,25670],["2015-10-08",11615.57,12191.12,11615.57,12191.12,305060],["2015-10-09",12191.12,12609.7,12191.12,12557.37,246910],["2015-10-12",12714.34,12923.63,12557.37,12871.31,140340],["2015-10-13",12818.99,12975.95,12034.15,12923.63,539900],["2015-10-14",12662.02,13028.28,12505.05,12871.31,67830],["2015-10-15",12766.66,12923.63,12609.7,12871.31,144300],["2015-10-16",12975.95,13342.21,12975.95,13342.21,129900],["2015-10-19",13499.18,13656.14,13342.21,13603.82,48910],["2015-10-20",13603.82,13603.82,13185.24,13237.57,43530],["2015-10-21",13289.89,13551.5,13289.89,13499.18,293490],["2015-10-22",13603.82,13603.82,13342.21,13394.53,40490],["2015-10-23",13603.82,13760.79,13342.21,13603.82,70380],["2015-10-26",14074.72,14074.72,13603.82,13813.11,478250],["2015-10-27",13813.11,13865.43,13708.47,13865.43,197870],["2015-10-28",13865.43,13970.08,13708.47,13708.47,634030],["2015-10-29",13656.14,13656.14,13342.21,13499.18,91530],["2015-10-30",13342.21,13499.18,13080.6,13499.18,248180],["2015-11-02",13446.86,13499.18,13342.21,13342.21,95580],["2015-11-03",13342.21,13394.53,13080.6,13394.53,16530],["2015-11-04",13394.53,13394.53,13080.6,13394.53,19810],["2015-11-05",13394.53,14022.4,13394.53,13865.43,242950],["2015-11-06",13865.43,14022.4,13865.43,14022.4,138150],["2015-11-09",14022.4,14179.37,14022.4,14022.4,131410],["2015-11-10",14022.4,14231.69,13970.08,14231.69,79860],["2015-11-11",14231.69,14336.34,14127.05,14127.05,138950],["2015-11-12",14127.05,14231.69,14127.05,14179.37,89360],["2015-11-13",14336.34,15121.17,14127.05,15121.17,138830],["2015-11-16",14650.27,15382.78,14650.27,15382.78,161390],["2015-11-17",15173.49,15435.11,15173.49,15435.11,64500],["2015-11-18",15330.46,15435.11,15068.85,15173.49,42140],["2015-11-19",15173.49,15853.69,15121.17,15696.72,58470],["2015-11-20",15487.43,15801.36,15435.11,15644.4,850],["2015-11-23",15644.4,15644.4,14911.88,14911.88,8670],["2015-11-24",14911.88,14911.88,14127.05,14859.56,233350],["2015-11-25",14284.01,14650.27,14231.69,14440.98,27860],["2015-11-26",14179.37,14336.34,14127.05,14179.37,30510],["2015-11-27",13865.43,14074.72,13603.82,13603.82,26160],["2015-11-30",13132.92,13551.5,13132.92,13551.5,85160],["2015-12-01",13708.47,14493.3,13708.47,13970.08,35640],["2015-12-02",14388.66,14650.27,14336.34,14597.95,35260],["2015-12-03",14545.63,14545.63,14127.05,14440.98,3590],["2015-12-04",14336.34,14336.34,14127.05,14284.01,75800],["2015-12-07",14336.34,14336.34,14022.4,14231.69,50070],["2015-12-08",14231.69,14388.66,14074.72,14336.34,29410],["2015-12-09",14336.34,14336.34,14127.05,14127.05,21600],["2015-12-10",14127.05,14179.37,13970.08,14179.37,314210],["2015-12-11",14179.37,14231.69,14179.37,14179.37,369130],["2015-12-14",14231.69,14754.91,14231.69,14650.27,11950],["2015-12-15",14650.27,14650.27,14127.05,14597.95,9970],["2015-12-16",14807.24,14964.2,14650.27,14911.88,135840],["2015-12-17",15068.85,15068.85,14754.91,14754.91,309290],["2015-12-18",14284.01,14754.91,14284.01,14650.27,104890],["2015-12-21",14702.59,14702.59,14231.69,14388.66,22410],["2015-12-22",14231.69,14388.66,14231.69,14388.66,26670],["2015-12-23",14388.66,14545.63,14284.01,14545.63,55610],["2015-12-24",14650.27,14650.27,14284.01,14440.98,1300],["2015-12-25",13917.76,14650.27,13917.76,14650.27,81090],["2015-12-28",14493.3,14493.3,14388.66,14493.3,690],["2015-12-29",14127.05,14127.05,13760.79,13760.79,75200],["2015-12-30",13656.14,14388.66,13656.14,14127.05,14860],["2015-12-31",14022.4,14127.05,14022.4,14022.4,2700],["2016-01-04",13708.47,14179.37,13708.47,14074.72,37800],["2016-01-05",14074.72,14231.69,13708.47,14231.69,41040],["2016-01-06",14022.4,14022.4,14022.4,14022.4,1700],["2016-01-07",13917.76,14179.37,13917.76,14022.4,7650],["2016-01-08",13970.08,13970.08,13865.43,13970.08,2010],["2016-01-11",13760.79,13865.43,13760.79,13865.43,9420],["2016-01-12",13865.43,14493.3,13760.79,14493.3,53570],["2016-01-13",14493.3,14493.3,14074.72,14388.66,104700],["2016-01-14",14388.66,14388.66,14127.05,14127.05,85130],["2016-01-15",13917.76,13917.76,13865.43,13865.43,2370],["2016-01-18",13551.5,13865.43,13551.5,13656.14,291010],["2016-01-19",12714.34,13603.82,12714.34,13603.82,583030],["2016-01-20",13603.82,13760.79,13551.5,13551.5,255340],["2016-01-21",13551.5,13865.43,13446.86,13603.82,69810],["2016-01-22",13603.82,13865.43,13446.86,13446.86,221390],["2016-01-25",13132.92,13865.43,13132.92,13446.86,161410],["2016-01-26",13446.86,13446.86,13185.24,13289.89,115490],["2016-01-27",13656.14,13656.14,13342.21,13342.21,1900],["2016-01-28",13394.53,13394.53,13132.92,13132.92,61240],["2016-01-29",13499.18,13499.18,12818.99,13446.86,1000],["2016-02-01",13446.86,13603.82,13080.6,13603.82,139850],["2016-02-02",13603.82,13603.82,13080.6,13080.6,9720],["2016-02-03",13028.28,13080.6,12818.99,12818.99,13030],["2016-02-04",13185.24,13237.57,13185.24,13237.57,33010],["2016-02-05",13237.57,13237.57,13185.24,13185.24,5500],["2016-02-15",13551.5,13551.5,13551.5,13551.5,10],["2016-02-16",12871.31,13656.14,12871.31,13656.14,72350],["2016-02-17",13865.43,14074.72,13603.82,14074.72,59670],["2016-02-18",14074.72,14074.72,13760.79,13813.11,13620],["2016-02-19",13813.11,14022.4,13708.47,14022.4,25920],["2016-02-22",13865.43,14022.4,13865.43,13970.08,21310],["2016-02-23",13865.43,13865.43,13813.11,13813.11,16440],["2016-02-24",13813.11,14022.4,13708.47,13708.47,21940],["2016-02-25",13708.47,13865.43,13603.82,13603.82,17020],["2016-02-26",13708.47,14022.4,13708.47,13865.43,319920],["2016-02-29",14440.98,14440.98,13970.08,14022.4,44090],["2016-03-01",14127.05,14127.05,13603.82,13603.82,32010],["2016-03-02",13603.82,13865.43,13603.82,13708.47,61390],["2016-03-03",13917.76,13917.76,13708.47,13917.76,386840],["2016-03-04",13865.43,14231.69,13656.14,14022.4,220920],["2016-03-07",13865.43,14650.27,13865.43,13865.43,256160],["2016-03-08",14388.66,14388.66,13917.76,14022.4,109020],["2016-03-09",14022.4,14022.4,13917.76,13917.76,21250],["2016-03-10",13760.79,14127.05,13760.79,14127.05,72090],["2016-03-11",14022.4,14127.05,13865.43,13865.43,307930],["2016-03-14",13708.47,13813.11,13708.47,13708.47,74650],["2016-03-15",13656.14,13813.11,13499.18,13551.5,39880],["2016-03-16",13342.21,13551.5,13342.21,13551.5,25610],["2016-03-17",13603.82,13865.43,13499.18,13708.47,39950],["2016-03-18",13813.11,13813.11,13446.86,13499.18,22830],["2016-03-21",13499.18,13603.82,13185.24,13185.24,136230],["2016-03-22",13185.24,13185.24,13028.28,13132.92,75370],["2016-03-23",13028.28,13132.92,13028.28,13028.28,147160],["2016-03-24",13080.6,13342.21,12975.95,12975.95,387550],["2016-03-25",12975.95,13028.28,12975.95,13028.28,80620],["2016-03-28",12975.95,13185.24,12975.95,13185.24,62710],["2016-03-29",13080.6,13394.53,13080.6,13342.21,461290],["2016-03-30",13342.21,13865.43,13185.24,13603.82,124130],["2016-03-31",13708.47,13708.47,13446.86,13499.18,99080],["2016-04-01",13342.21,13499.18,13132.92,13132.92,28250],["2016-04-04",13237.57,13237.57,12818.99,12818.99,356170],["2016-04-05",12505.05,12871.31,12505.05,12871.31,76360],["2016-04-06",13237.57,13342.21,12871.31,13289.89,44570],["2016-04-07",13289.89,13446.86,13237.57,13446.86,97810],["2016-04-08",13446.86,13446.86,13237.57,13446.86,45170],["2016-04-11",13446.86,13499.18,13185.24,13289.89,798335],["2016-04-12",12923.63,13342.21,12923.63,13237.57,17300],["2016-04-13",13342.21,13394.53,13289.89,13394.53,95010],["2016-04-14",13446.86,13499.18,13394.53,13499.18,143480],["2016-04-15",13499.18,14440.98,13499.18,14388.66,446050],["2016-04-19",14388.66,14388.66,14127.05,14179.37,33480],["2016-04-20",14179.37,14179.37,13760.79,13760.79,28420],["2016-04-21",13132.92,13656.14,13132.92,13603.82,16830],["2016-04-22",13394.53,13760.79,13342.21,13656.14,29800],["2016-04-25",13656.14,13917.76,13656.14,13865.43,21200],["2016-04-26",13708.47,13813.11,13708.47,13760.79,53770],["2016-04-27",13865.43,14127.05,13760.79,14127.05,139000],["2016-04-28",13446.86,14493.3,13446.86,14336.34,79120],["2016-04-29",14231.69,14545.63,14127.05,14388.66,61440],["2016-05-04",14336.34,14493.3,14127.05,14388.66,69080],["2016-05-05",14545.63,14597.95,14440.98,14545.63,112500],["2016-05-06",14650.27,14754.91,14597.95,14754.91,55970],["2016-05-09",14754.91,14911.88,14284.01,14754.91,17510],["2016-05-10",14650.27,14754.91,14388.66,14754.91,11560],["2016-05-11",14545.63,14911.88,14545.63,14911.88,34690],["2016-05-12",14650.27,14911.88,14650.27,14911.88,23610],["2016-05-13",14702.59,14911.88,14650.27,14911.88,36700],["2016-05-16",14807.24,15173.49,14754.91,15173.49,37640],["2016-05-17",15173.49,15173.49,15173.49,15173.49,100],["2016-05-18",15173.49,15225.82,15173.49,15225.82,77640],["2016-05-19",15173.49,15173.49,15173.49,15173.49,1250],["2016-05-20",14911.88,14911.88,14650.27,14650.27,57460],["2016-05-23",14650.27,14650.27,14388.66,14650.27,12010],["2016-05-24",14388.66,14807.24,14388.66,14807.24,14670],["2016-05-25",14650.27,15173.49,14650.27,15121.17,29260],["2016-05-26",15121.17,15225.82,15121.17,15121.17,16530],["2016-05-27",15121.17,15121.17,15121.17,15121.17,3300],["2016-05-30",15330.46,15382.78,15278.14,15382.78,30270],["2016-05-31",15330.46,15435.11,15225.82,15435.11,35980],["2016-06-01",15435.11,15539.75,15382.78,15539.75,28770],["2016-06-02",15435.11,15435.11,15225.82,15435.11,72100],["2016-06-03",15330.46,15539.75,15330.46,15539.75,72260],["2016-06-06",15539.75,15539.75,15278.14,15330.46,46020],["2016-06-07",15696.72,15696.72,15330.46,15330.46,24600],["2016-06-08",15435.11,15592.07,15330.46,15435.11,19410],["2016-06-09",15435.11,15435.11,15435.11,15435.11,6410],["2016-06-10",15435.11,15435.11,15173.49,15330.46,53970],["2016-06-13",14650.27,15382.78,14650.27,15382.78,6210],["2016-06-14",15382.78,15382.78,14754.91,14754.91,129626],["2016-06-15",15121.17,15121.17,15068.85,15121.17,51320],["2016-06-16",15173.49,15173.49,14388.66,14388.66,55810],["2016-06-17",14388.66,14650.27,14074.72,14650.27,16440],["2016-06-20",14702.59,14911.88,14545.63,14702.59,37350],["2016-06-21",14702.59,15121.17,14650.27,15068.85,22400],["2016-06-22",15068.85,15068.85,14807.24,14964.2,1990],["2016-06-23",15121.17,15121.17,14650.27,15016.53,15700],["2016-06-24",15330.46,16062.97,14493.3,16062.97,172540],["2016-06-27",16481.55,17161.75,15382.78,16429.23,63870],["2016-06-28",15539.75,16219.94,15539.75,15644.4,78620],["2016-06-29",15330.46,15592.07,15173.49,15539.75,192420],["2016-06-30",15539.75,15539.75,15278.14,15278.14,42830],["2016-07-01",15330.46,15853.69,15173.49,15696.72,45230],["2016-07-04",15696.72,16795.49,15644.4,16638.52,90830],["2016-07-05",17109.42,17109.42,16324.59,16638.52,57480],["2016-07-06",16638.52,17632.65,16481.55,17371.03,129890],["2016-07-07",17371.03,18574.45,16743.17,18574.45,224150],["2016-07-08",18574.45,19673.22,18574.45,18836.06,167790],["2016-07-11",18626.77,19411.61,18365.16,18836.06,85400],["2016-07-12",18626.77,18836.06,18626.77,18836.06,144050],["2016-07-13",18836.06,18836.06,17946.58,17946.58,41240],["2016-07-14",17789.61,17789.61,17266.39,17580.32,101310],["2016-07-15",17266.39,17318.71,16376.91,16376.91,193200],["2016-07-18",16115.3,17004.78,15278.14,17004.78,125440],["2016-07-19",17266.39,17266.39,16115.3,16115.3,31960],["2016-07-20",16115.3,16952.46,15539.75,16743.17,36880],["2016-07-21",16743.17,16847.81,16219.94,16690.84,71600],["2016-07-22",16690.84,16690.84,15696.72,16481.55,87120],["2016-07-25",16481.55,16481.55,16481.55,16481.55,8100],["2016-07-26",15958.33,16376.91,15958.33,16272.26,2010],["2016-07-27",16272.26,16481.55,16115.3,16376.91,193310],["2016-07-28",15958.33,16115.3,15958.33,16115.3,1720],["2016-07-29",16062.97,16115.3,15906.01,15906.01,257300],["2016-08-01",15435.11,15487.43,14807.24,15278.14,261500],["2016-08-02",15278.14,15278.14,14650.27,14911.88,178650],["2016-08-03",14702.59,14964.2,14650.27,14859.56,64600],["2016-08-04",14964.2,14964.2,14597.95,14597.95,106230],["2016-08-05",14650.27,14650.27,13865.43,13865.43,86280],["2016-08-08",14127.05,14440.98,14022.4,14388.66,55730],["2016-08-09",14388.66,14650.27,14388.66,14597.95,41670],["2016-08-10",14597.95,14911.88,14597.95,14702.59,107650],["2016-08-11",14440.98,14911.88,14440.98,14859.56,15460],["2016-08-12",15121.17,15121.17,14388.66,14388.66,21380],["2016-08-15",14650.27,15278.14,14650.27,15121.17,323010],["2016-08-16",15330.46,15330.46,15068.85,15121.17,65030],["2016-08-17",15121.17,15173.49,14964.2,15068.85,49850],["2016-08-18",15173.49,15173.49,14807.24,14911.88,117500],["2016-08-19",14702.59,14911.88,14545.63,14702.59,37260],["2016-08-22",14859.56,14859.56,14650.27,14702.59,67100],["2016-08-23",14807.24,15173.49,14702.59,14702.59,223750],["2016-08-24",14964.2,14964.2,14650.27,14702.59,32620],["2016-08-25",14702.59,14702.59,14545.63,14597.95,66090],["2016-08-26",14440.98,14650.27,14388.66,14440.98,63230],["2016-08-29",14493.3,14545.63,14179.37,14179.37,53320],["2016-08-30",14179.37,14440.98,14179.37,14179.37,216460],["2016-08-31",14179.37,14493.3,14179.37,14284.01,29290],["2016-09-01",14336.34,14336.34,14127.05,14231.69,23780],["2016-09-05",14388.66,14388.66,14074.72,14231.69,40550],["2016-09-06",14179.37,14388.66,14127.05,14388.66,96570],["2016-09-07",14284.01,14911.88,14284.01,14911.88,516680],["2016-09-08",14964.2,14964.2,14650.27,14702.59,292770],["2016-09-09",14702.59,14911.88,14545.63,14702.59,410230],["2016-09-12",14545.63,14702.59,14284.01,14650.27,131990],["2016-09-13",14650.27,14650.27,14388.66,14440.98,153600],["2016-09-14",14440.98,14545.63,14179.37,14179.37,76750],["2016-09-15",14179.37,14597.95,14127.05,14493.3,104120],["2016-09-16",14493.3,14493.3,14074.72,14127.05,31950],["2016-09-19",14440.98,14440.98,14127.05,14388.66,43850],["2016-09-20",14388.66,14440.98,14127.05,14336.34,15940],["2016-09-21",14127.05,14179.37,14074.72,14127.05,63680],["2016-09-22",14284.01,14493.3,14284.01,14388.66,28110],["2016-09-23",14179.37,14545.63,14179.37,14493.3,19560],["2016-09-26",14231.69,14650.27,14231.69,14650.27,110180],["2016-09-27",14702.59,14754.91,14545.63,14754.91,253810],["2016-09-28",14702.59,15068.85,14702.59,14964.2,149990],["2016-09-29",14964.2,15199.66,14859.56,14859.56,194350],["2016-09-30",14702.59,14807.24,14545.63,14650.27,183250],["2016-10-03",14807.24,14807.24,14440.98,14571.79,38930],["2016-10-04",14440.98,14650.27,14336.34,14545.63,158420],["2016-10-05",14414.82,15068.85,14414.82,14807.24,243650],["2016-10-06",14807.24,15016.53,14702.59,14911.88,434600],["2016-10-07",15016.53,15330.46,15016.53,15225.82,389410],["2016-10-10",15278.14,15539.75,15225.82,15435.11,394780],["2016-10-11",15382.78,15382.78,14964.2,14990.37,338330],["2016-10-12",15278.14,15278.14,14179.37,14964.2,307030],["2016-10-13",14493.3,14911.88,14179.37,14179.37,253790],["2016-10-14",14284.01,14650.27,14179.37,14179.37,281980],["2016-10-17",14179.37,14336.34,13342.21,13342.21,281030],["2016-10-18",13342.21,13446.86,12426.57,12505.05,612230],["2016-10-19",12557.37,13368.37,12557.37,13368.37,247590],["2016-10-20",14127.05,14231.69,13996.24,14022.4,280990],["2016-10-21",14022.4,14022.4,13656.14,13656.14,196740],["2016-10-24",13656.14,13708.47,13132.92,13211.4,205710],["2016-10-25",13132.92,13185.24,12609.7,13028.28,624350],["2016-10-26",13122.46,13530.57,13122.46,13310.82,92240],["2016-10-27",13310.82,13373.6,13059.67,13059.67,76790],["2016-10-28",12871.31,13185.24,12557.37,13059.67,133380],["2016-10-31",13059.67,13750.33,13059.67,13750.33,854395],["2016-11-01",13781.72,14692.13,13499.18,14692.13,306450],["2016-11-02",15068.85,15068.85,14189.83,14189.83,901110],["2016-11-03",14127.05,14692.13,14127.05,14660.73,173080],["2016-11-04",14660.73,14660.73,14252.62,14440.98,79180],["2016-11-07",14440.98,14440.98,14127.05,14252.62,106590],["2016-11-08",14127.05,14189.83,14001.47,14189.83,122490],["2016-11-09",14189.83,14189.83,13907.29,13907.29,130310],["2016-11-10",14440.98,14440.98,13813.11,13813.11,226040],["2016-11-11",13813.11,14252.62,13813.11,14252.62,25830],["2016-11-14",14252.62,14252.62,13844.51,14064.26,193920],["2016-11-15",14064.26,14252.62,13970.08,14189.83,65380],["2016-11-16",14252.62,14346.8,14127.05,14315.41,27690],["2016-11-17",14127.05,14378.19,14064.26,14284.01,19800],["2016-11-18",14346.8,14566.55,14189.83,14221.23,324200],["2016-11-21",14221.23,14252.62,14221.23,14252.62,30480],["2016-11-22",14378.19,14692.13,14284.01,14503.77,57050],["2016-11-23",14440.98,14535.16,14409.59,14503.77,590440],["2016-11-24",14503.77,14503.77,14158.44,14189.83,358260],["2016-11-25",14127.05,14221.23,14064.26,14189.83,376220],["2016-11-28",14127.05,14127.05,13813.11,13875.9,59650],["2016-11-29",13813.11,13813.11,13499.18,13561.96,64920],["2016-11-30",13499.18,13813.11,13499.18,13687.54,67780],["2016-12-01",13624.75,13813.11,13624.75,13750.33,69200],["2016-12-02",13813.11,13875.9,13750.33,13781.72,28650],["2016-12-05",13938.69,14064.26,13781.72,13781.72,228420],["2016-12-06",13781.72,13813.11,13624.75,13624.75,66350],["2016-12-07",13561.96,13781.72,13499.18,13781.72,27340],["2016-12-08",13624.75,13781.72,13624.75,13687.54,49010],["2016-12-09",13687.54,13687.54,13687.54,13687.54,60860],["2016-12-12",13593.36,13687.54,13373.6,13687.54,107180],["2016-12-13",13373.6,13561.96,13059.67,13122.46,260650],["2016-12-14",13059.67,13122.46,13059.67,13122.46,113240],["2016-12-15",13185.24,13310.82,13185.24,13248.03,18910],["2016-12-16",13436.39,13436.39,13122.46,13310.82,122610],["2016-12-19",13122.46,13310.82,13059.67,13185.24,114040],["2016-12-20",13059.67,13310.82,12934.1,13122.46,289970],["2016-12-21",12871.31,13122.46,12557.37,12745.74,363190],["2016-12-22",12745.74,13059.67,12745.74,12808.52,61040],["2016-12-23",12871.31,13059.67,12808.52,13059.67,346470],["2016-12-26",13059.67,13059.67,13059.67,13059.67,40050],["2016-12-27",13059.67,13059.67,12745.74,12871.31,150740],["2016-12-28",12871.31,13059.67,12745.74,12871.31,130090],["2016-12-29",12745.74,13091.06,12745.74,13059.67,227280],["2016-12-30",12934.1,13059.67,12871.31,12871.31,544120],["2017-01-03",12996.88,13059.67,12745.74,12808.52,39970],["2017-01-04",12808.52,12871.31,12745.74,12745.74,35820],["2017-01-05",12682.95,12808.52,12682.95,12808.52,63230],["2017-01-06",12745.74,12871.31,12682.95,12808.52,33740],["2017-01-09",12808.52,13059.67,12808.52,12871.31,51610],["2017-01-10",12871.31,12871.31,12808.52,12871.31,493100],["2017-01-11",12871.31,12871.31,12682.95,12682.95,57600],["2017-01-12",13028.28,13028.28,12651.55,12682.95,68250],["2017-01-13",12965.49,12965.49,12651.55,12651.55,56540],["2017-01-16",12682.95,12682.95,12557.37,12557.37,20780],["2017-01-17",12745.74,12745.74,12494.59,12557.37,219260],["2017-01-18",12682.95,12808.52,12557.37,12651.55,21980],["2017-01-19",12808.52,12808.52,12651.55,12682.95,130160],["2017-01-20",12682.95,12745.74,12588.77,12745.74,37380],["2017-01-23",12745.74,12745.74,12557.37,12682.95,22220],["2017-01-24",12682.95,12682.95,12431.8,12682.95,523420],["2017-01-25",12651.55,12651.55,12494.59,12557.37,530280],["2017-02-02",12557.37,12808.52,12557.37,12557.37,15710],["2017-02-03",12682.95,12682.95,12117.87,12117.87,82160],["2017-02-06",12117.87,12117.87,11646.96,11646.96,100920],["2017-02-07",11741.15,11866.72,11427.21,11584.18,513320],["2017-02-08",11490.0,11552.78,11238.85,11552.78,1057944],["2017-02-09",11678.36,12337.62,11678.36,12337.62,336740],["2017-02-10",12494.59,12934.1,12494.59,12808.52,1209010],["2017-02-13",12808.52,13185.24,12714.34,12934.1,407640],["2017-02-14",12934.1,13059.67,12682.95,12682.95,135760],["2017-02-15",12620.16,13185.24,12557.37,12965.49,355790],["2017-02-16",12965.49,12996.88,12682.95,12714.34,227100],["2017-02-17",12714.34,12902.7,12306.23,12682.95,328930],["2017-02-20",12369.01,12808.52,12180.65,12682.95,240990],["2017-02-21",12871.31,12934.1,12620.16,12714.34,246150],["2017-02-22",12620.16,12745.74,12557.37,12620.16,180500],["2017-02-23",12557.37,12682.95,12431.8,12557.37,649050],["2017-02-24",12431.8,12494.59,12306.23,12369.01,123130],["2017-02-27",12243.44,12369.01,11992.29,11992.29,129340],["2017-02-28",12055.08,12243.44,11803.93,11803.93,142590],["2017-03-01",11803.93,12306.23,11772.54,12306.23,124330],["2017-03-02",12431.8,12431.8,11866.72,12117.87,74550],["2017-03-03",11709.75,11992.29,11709.75,11866.72,128090],["2017-03-06",11866.72,12055.08,11835.33,11835.33,143460],["2017-03-07",11741.15,11835.33,11615.57,11835.33,188470],["2017-03-08",11835.33,12525.98,11835.33,12212.05,437960],["2017-03-09",12463.19,12463.19,12180.65,12180.65,56040],["2017-03-10",12243.44,12808.52,12243.44,12651.55,483940],["2017-03-13",12714.34,13122.46,12714.34,12934.1,607730],["2017-03-14",13122.46,13122.46,12745.74,12808.52,368750],["2017-03-15",12996.88,13687.54,12745.74,13624.75,883920],["2017-03-16",13750.33,14566.55,13561.96,14566.55,853470],["2017-03-17",14943.28,15571.14,14566.55,14629.34,970270],["2017-03-20",14692.13,15068.85,14409.59,14440.98,829150],["2017-03-21",14252.62,14943.28,14252.62,14252.62,816980],["2017-03-22",14252.62,14754.91,14189.83,14503.77,457950],["2017-03-23",14503.77,15006.06,14503.77,14723.52,500710],["2017-03-24",14911.88,14911.88,14127.05,14440.98,485190],["2017-03-27",14440.98,14503.77,13813.11,14503.77,1014790],["2017-03-28",14629.34,14629.34,14001.47,14001.47,282780],["2017-03-29",14001.47,14064.26,13624.75,13750.33,428180],["2017-03-30",13687.54,14315.41,13687.54,14127.05,214100],["2017-03-31",14346.8,14378.19,13875.9,14064.26,255160],["2017-04-03",14189.83,14189.83,13813.11,14064.26,163580],["2017-04-04",14127.05,14127.05,13907.29,14064.26,395980],["2017-04-05",13938.69,14629.34,13938.69,14440.98,675660],["2017-04-07",14440.98,14503.77,14284.01,14409.59,191860],["2017-04-10",14284.01,14943.28,14284.01,14817.7,585600],["2017-04-11",14817.7,15571.14,14817.7,15571.14,797140],["2017-04-12",15571.14,15602.54,14943.28,14943.28,451780],["2017-04-13",15006.06,15257.21,14660.73,14943.28,426850],["2017-04-14",14817.7,14817.7,14158.44,14440.98,611180],["2017-04-17",14409.59,14880.49,14032.87,14032.87,255200],["2017-04-18",14095.65,14095.65,13624.75,14001.47,655840],["2017-04-19",14001.47,14315.41,13813.11,14315.41,167580],["2017-04-20",14127.05,14378.19,13938.69,14064.26,516270],["2017-04-21",14064.26,14503.77,14064.26,14158.44,255710],["2017-04-24",14158.44,14378.19,14001.47,14064.26,153030],["2017-04-25",14127.05,14252.62,13938.69,13938.69,208610],["2017-04-26",13938.69,14127.05,13750.33,14064.26,161770],["2017-04-27",14127.05,14378.19,13813.11,14001.47,295820],["2017-04-28",13875.9,14127.05,13844.51,13875.9,119610],["2017-05-03",13844.51,14001.47,13750.33,13813.11,133530],["2017-05-04",13687.54,14001.47,13656.14,13813.11,357430],["2017-05-05",13938.69,13938.69,13750.33,13938.69,132890],["2017-05-08",13813.11,14095.65,13813.11,13938.69,159240],["2017-05-09",14064.26,14064.26,13687.54,13813.11,292030],["2017-05-10",13718.93,13813.11,13624.75,13656.14,205710],["2017-05-11",13561.96,13718.93,13310.82,13436.39,380560],["2017-05-12",13185.24,13499.18,13091.06,13499.18,556590],["2017-05-15",13718.93,13750.33,13091.06,13122.46,329670],["2017-05-16",13122.46,13593.36,12777.13,12808.52,559480],["2017-05-17",12871.31,12871.31,12337.62,12494.59,535180],["2017-05-18",12557.37,13342.21,12149.26,13342.21,1296030],["2017-05-19",13499.18,14252.62,12996.88,12996.88,709090],["2017-05-22",13059.67,13875.9,12996.88,13687.54,557180],["2017-05-23",13687.54,13687.54,13185.24,13185.24,440140],["2017-05-24",12996.88,13561.96,12996.88,13091.06,429350],["2017-05-25",13310.82,13499.18,12934.1,13185.24,683950],["2017-05-26",13405.0,13561.96,13122.46,13373.6,368560],["2017-05-29",13185.24,13310.82,13091.06,13091.06,279490],["2017-05-30",13091.06,13310.82,12934.1,12934.1,571310],["2017-05-31",12902.7,12996.88,12557.37,12557.37,455060],["2017-06-01",12745.74,12745.74,12557.37,12620.16,320920],["2017-06-02",12620.16,13248.03,12557.37,13185.24,437140],["2017-06-05",13185.24,13687.54,12996.88,13185.24,504670],["2017-06-06",13248.03,13813.11,13185.24,13813.11,1037400],["2017-06-07",13938.69,14127.05,13813.11,14095.65,1032310],["2017-06-08",14127.05,14629.34,13875.9,14189.83,1086940],["2017-06-09",14189.83,14315.41,13938.69,14064.26,734050],["2017-06-12",13813.11,14252.62,13813.11,13938.69,331100],["2017-06-13",13938.69,14252.62,13875.9,14252.62,998870],["2017-06-14",14440.98,14440.98,14127.05,14127.05,1100710],["2017-06-15",14127.05,14943.28,14032.87,14692.13,1016930],["2017-06-16",14629.34,14629.34,14189.83,14252.62,786230],["2017-06-19",14378.19,14660.73,14127.05,14252.62,1597540],["2017-06-20",14252.62,14409.59,13938.69,13938.69,1126180],["2017-06-21",13875.9,14315.41,13813.11,14252.62,869500],["2017-06-22",14252.62,14723.52,14252.62,14629.34,1241290],["2017-06-23",14472.37,14629.34,14378.19,14440.98,823100],["2017-06-26",14378.19,14440.98,14127.05,14315.41,434860],["2017-06-27",14284.01,14315.41,13938.69,14001.47,933890],["2017-06-28",14064.26,14095.65,13750.33,13813.11,509970],["2017-06-29",13813.11,14252.62,13718.93,14001.47,766670],["2017-06-30",14001.47,14252.62,14001.47,14189.83,566160],["2017-07-03",14189.83,14189.83,13938.69,13938.69,616750],["2017-07-04",13875.9,14880.49,13875.9,14660.73,2611780],["2017-07-05",14660.73,15194.42,14660.73,14880.49,1191240],["2017-07-06",14754.91,14943.28,14566.55,14723.52,924390],["2017-07-07",14817.7,14817.7,14221.23,14221.23,1380390],["2017-07-10",14189.83,14409.59,13938.69,14032.87,1308440],["2017-07-11",14001.47,14158.44,13907.29,14001.47,662540],["2017-07-12",14001.47,14095.65,13907.29,14064.26,458220],["2017-07-13",14127.05,14127.05,13907.29,13938.69,344680],["2017-07-14",13970.08,14127.05,13813.11,13813.11,513960],["2017-07-17",13813.11,13907.29,13185.24,13185.24,702000],["2017-07-18",13185.24,13436.39,12871.31,13059.67,353870],["2017-07-19",13059.67,13310.82,13059.67,13185.24,370160],["2017-07-20",13059.67,13122.46,12745.74,12934.1,612340],["2017-07-21",12871.31,12996.88,12431.8,12431.8,619210],["2017-07-24",12369.01,12369.01,11741.15,11741.15,678630],["2017-07-25",11741.15,12369.01,11678.36,11960.9,650860],["2017-07-26",12243.44,12243.44,11803.93,11866.72,549000],["2017-07-27",11866.72,11929.51,11741.15,11741.15,452410],["2017-07-28",11709.75,11741.15,11427.21,11427.21,753230],["2017-07-31",11427.21,11960.9,11427.21,11835.33,738930],["2017-08-01",11929.51,11929.51,11615.57,11678.36,474320],["2017-08-02",11678.36,11678.36,11238.85,11238.85,747250],["2017-08-03",11301.64,11615.57,11270.24,11552.78,1021810],["2017-08-04",11490.0,11552.78,11333.03,11364.42,436890],["2017-08-07",11364.42,11615.57,11176.06,11427.21,1091760],["2017-08-08",11364.42,11552.78,11270.24,11301.64,575040],["2017-08-09",11238.85,11301.64,10516.8,10987.7,607250],["2017-08-10",10924.92,11113.28,10736.56,10799.34,542910],["2017-08-11",10799.34,10862.13,10673.77,10736.56,447250],["2017-08-14",10673.77,11113.28,10548.19,10956.31,439440],["2017-08-15",10924.92,11113.28,10830.74,10924.92,352880],["2017-08-16",11019.1,11050.49,10830.74,10924.92,421550],["2017-08-17",10924.92,11301.64,10924.92,11113.28,940650],["2017-08-18",11238.85,11238.85,10987.7,11113.28,160180],["2017-08-21",11113.28,11238.85,10987.7,11050.49,369750],["2017-08-22",10956.31,11050.49,10893.52,10956.31,134430],["2017-08-23",10956.31,10956.31,10673.77,10830.74,400720],["2017-08-24",10830.74,10830.74,10077.29,10077.29,3497500],["2017-08-25",9983.11,9983.11,9386.64,9418.03,2014480],["2017-08-28",9261.06,9983.11,9261.06,9669.18,735980],["2017-08-29",9794.75,9794.75,9418.03,9418.03,1144920],["2017-08-30",9418.03,9700.57,9418.03,9512.21,877830],["2017-08-31",9637.78,9637.78,9104.1,9261.06,1198520],["2017-09-01",9261.06,9480.82,9261.06,9418.03,632750],["2017-09-05",9480.82,10077.29,9418.03,10077.29,3216245],["2017-09-06",10297.05,10548.19,10265.65,10359.83,2235660],["2017-09-07",10359.83,10391.23,10171.47,10234.26,714620],["2017-09-08",10234.26,10297.05,10108.69,10108.69,1064570],["2017-09-11",10077.29,10140.08,9888.93,9888.93,1327440],["2017-09-12",9857.54,9951.72,9794.75,9920.33,981970],["2017-09-13",9983.11,10297.05,9920.33,10140.08,569490],["2017-09-14",10265.65,10265.65,10077.29,10108.69,501670],["2017-09-15",10443.41,10443.41,10242.58,10242.58,893240],["2017-09-18",10242.58,10309.52,10041.74,10075.21,693020],["2017-09-19",10041.74,10075.21,9773.96,9874.38,621490],["2017-09-20",9874.38,10041.74,9840.91,9874.38,434620],["2017-09-21",10041.74,10075.21,9941.32,10041.74,197770],["2017-09-22",10041.74,10108.69,9974.8,10041.74,240640],["2017-09-25",10041.74,10108.69,10008.27,10041.74,683690],["2017-09-26",10008.27,10008.27,9840.91,9941.32,630800],["2017-09-27",9941.32,9941.32,9840.91,9874.38,375130],["2017-09-28",9874.38,9974.8,9840.91,9874.38,357880],["2017-09-29",9807.43,9874.38,9773.96,9840.91,266610],["2017-10-02",9941.32,9941.32,9740.49,9773.96,163030],["2017-10-03",9840.91,9840.91,9673.54,9707.02,318730],["2017-10-04",9907.85,9907.85,9640.07,9773.96,173780],["2017-10-05",9773.96,9941.32,9673.54,9840.91,707010],["2017-10-06",9840.91,9907.85,9773.96,9840.91,184020],["2017-10-09",9840.91,10008.27,9807.43,10008.27,442830],["2017-10-10",9907.85,9941.32,9840.91,9941.32,380520],["2017-10-11",9941.32,9941.32,9840.91,9840.91,366780],["2017-10-12",9840.91,9874.38,9773.96,9840.91,302370],["2017-10-13",9773.96,9840.91,9740.49,9740.49,209740],["2017-10-16",9740.49,9840.91,9740.49,9807.43,360980],["2017-10-17",9840.91,9840.91,9773.96,9840.91,219520],["2017-10-18",9840.91,9907.85,9773.96,9807.43,149860],["2017-10-19",9840.91,10376.47,9773.96,10108.69,871730],["2017-10-20",10175.63,10175.63,9941.32,10041.74,308220],["2017-10-23",9907.85,10008.27,9840.91,9874.38,292560],["2017-10-24",9907.85,9907.85,9640.07,9773.96,238630],["2017-10-25",9673.54,9807.43,9573.13,9573.13,304220],["2017-10-26",9573.13,9707.02,9305.35,9338.82,490900],["2017-10-27",9238.4,9472.71,9204.93,9372.29,194960],["2017-10-30",9372.29,9606.6,9137.98,9171.46,203630],["2017-10-31",9171.46,9171.46,8702.84,8702.84,228660],["2017-11-01",8702.84,8903.68,8568.95,8635.9,438040],["2017-11-02",8635.9,8870.2,8635.9,8836.73,242050],["2017-11-03",8937.15,9004.09,8669.37,8836.73,168580],["2017-11-06",8769.79,8803.26,8669.37,8803.26,220590],["2017-11-07",8803.26,9271.87,8769.79,9238.4,437250],["2017-11-08",9305.35,9640.07,9238.4,9305.35,199020],["2017-11-09",9439.24,9506.18,9271.87,9338.82,139520],["2017-11-10",9204.93,9338.82,9104.51,9238.4,257500],["2017-11-13",9305.35,9372.29,8836.73,8970.62,279300],["2017-11-14",8702.84,9004.09,8635.9,8903.68,320460],["2017-11-15",8903.68,9137.98,8803.26,8803.26,288970],["2017-11-16",9004.09,9037.57,8769.79,9037.57,213470],["2017-11-17",9037.57,9640.07,9037.57,9640.07,1420340],["2017-11-20",9773.96,9907.85,9271.87,9338.82,473530],["2017-11-21",9372.29,9472.71,9305.35,9439.24,352230],["2017-11-22",9372.29,9506.18,9238.4,9439.24,418570],["2017-11-23",9439.24,9840.91,9305.35,9673.54,679090],["2017-11-24",9773.96,9974.8,9640.07,9807.43,959130],["2017-11-27",9907.85,10242.58,9907.85,10108.69,840030],["2017-11-28",10276.05,10644.25,10276.05,10342.99,1103440],["2017-11-29",10443.41,10778.14,10376.47,10543.83,1044540],["2017-11-30",10610.77,11146.33,10443.41,11045.92,1502290],["2017-12-01",11045.92,11246.75,10677.72,11079.39,1109490],["2017-12-04",11313.7,11849.25,10845.08,11715.37,1958770],["2017-12-05",11715.37,12150.51,11715.37,11983.14,1963440],["2017-12-06",11648.42,11849.25,11146.33,11146.33,1159860],["2017-12-07",10845.08,11313.7,10778.14,11246.75,422740],["2017-12-08",11246.75,11380.64,10845.08,11246.75,287010],["2017-12-11",11246.75,11782.31,10945.5,11313.7,567980],["2017-12-12",11313.7,11380.64,10711.19,11146.33,425450],["2017-12-13",11146.33,11380.64,11079.39,11079.39,350600],["2017-12-14",11079.39,11179.81,10945.5,11045.92,297280],["2017-12-15",11179.81,11179.81,10878.55,10878.55,312340],["2017-12-18",10978.97,11112.86,10878.55,10912.03,345940],["2017-12-19",10912.03,11280.22,10912.03,11213.28,888330],["2017-12-20",11347.17,11581.48,11246.75,11313.7,781250],["2017-12-21",11045.92,11380.64,10978.97,10978.97,272080],["2017-12-22",10978.97,11112.86,10912.03,10912.03,153260],["2017-12-25",10845.08,10845.08,10610.77,10610.77,459250],["2017-12-26",10476.88,10845.08,10476.88,10644.25,282080],["2017-12-27",10644.25,10811.61,10644.25,10711.19,179610],["2017-12-28",10711.19,10778.14,10610.77,10711.19,163520],["2017-12-29",10644.25,10711.19,10409.94,10409.94,522660],["2018-01-02",10543.83,10677.72,10443.41,10610.77,175160],["2018-01-03",10778.14,10778.14,10443.41,10644.25,274280],["2018-01-04",10744.66,10744.66,10577.3,10644.25,252990],["2018-01-05",10711.19,11213.28,10644.25,11112.86,1002020],["2018-01-08",11112.86,11447.59,11112.86,11313.7,771040],["2018-01-09",11380.64,11514.53,11179.81,11414.11,669630],["2018-01-10",11380.64,11380.64,11012.44,11012.44,677280],["2018-01-11",11045.92,11045.92,10711.19,10845.08,546260],["2018-01-12",10778.14,11112.86,10711.19,10945.5,424900],["2018-01-15",11045.92,11045.92,10845.08,10878.55,189970],["2018-01-16",10978.97,10978.97,10711.19,10744.66,368370],["2018-01-17",10778.14,11179.81,10711.19,11179.81,840510],["2018-01-18",11313.7,11681.89,11246.75,11514.53,1419880],["2018-01-19",11581.48,11581.48,11313.7,11380.64,719700],["2018-01-22",11514.53,11916.2,11380.64,11514.53,948270],["2018-01-25",10912.03,11179.81,10711.19,10711.19,2100290],["2018-01-26",10711.19,11045.92,10711.19,10845.08,422730],["2018-01-29",10978.97,10978.97,10711.19,10711.19,244610],["2018-01-30",10510.36,10711.19,10376.47,10510.36,573340],["2018-01-31",10510.36,10845.08,10510.36,10845.08,268640],["2018-02-01",10978.97,10978.97,10577.3,10644.25,221620],["2018-02-02",10577.3,10744.66,10577.3,10577.3,133880],["2018-02-05",10577.3,10577.3,9907.85,9907.85,370200],["2018-02-06",9305.35,9372.29,9238.4,9238.4,724140],["2018-02-07",9305.35,9874.38,9305.35,9840.91,160480],["2018-02-08",9974.8,9974.8,9171.46,9773.96,101930],["2018-02-09",9171.46,9673.54,9171.46,9673.54,176680],["2018-02-12",9907.85,9907.85,9539.65,9707.02,42580],["2018-02-13",9707.02,10108.69,9707.02,10075.21,73370],["2018-02-21",10075.21,10175.63,9974.8,10075.21,107920],["2018-02-22",10075.21,10108.69,9773.96,9773.96,50700],["2018-02-23",9773.96,10075.21,9773.96,10041.74,91980],["2018-02-26",10108.69,10175.63,9907.85,10041.74,81920],["2018-02-27",10041.74,10041.74,9907.85,10041.74,63840],["2018-02-28",9874.38,10610.77,9874.38,10543.83,340310],["2018-03-01",10376.47,10610.77,10309.52,10510.36,167640],["2018-03-02",10510.36,10510.36,10142.16,10175.63,74780],["2018-03-05",10175.63,10376.47,9974.8,10175.63,177280],["2018-03-06",10008.27,10041.74,9707.02,9840.91,299530],["2018-03-07",9506.18,10041.74,9506.18,9974.8,144930],["2018-03-08",10175.63,10376.47,9874.38,9974.8,126550],["2018-03-09",10142.16,10142.16,9640.07,9874.38,532000],["2018-03-12",9907.85,9907.85,9640.07,9707.02,86310],["2018-03-13",9807.43,10108.69,9707.02,10041.74,165820],["2018-03-14",9840.91,10376.47,9840.91,10376.47,392040],["2018-03-15",10409.94,10711.19,10309.52,10309.52,278380],["2018-03-16",10376.47,10443.41,9974.8,10309.52,208530],["2018-03-19",10443.41,10443.41,10075.21,10108.69,99280],["2018-03-20",10041.74,10242.58,9907.85,10041.74,440630],["2018-03-21",10041.74,10276.05,10041.74,10242.58,441464],["2018-03-22",10242.58,10276.05,10041.74,10175.63,360110],["2018-03-23",9874.38,10175.63,9874.38,10075.21,317400],["2018-03-26",10075.21,10276.05,9974.8,10242.58,944880],["2018-03-27",10276.05,10510.36,10041.74,10175.63,474530],["2018-03-28",10108.69,10242.58,10041.74,10041.74,50550],["2018-03-29",10041.74,10041.74,9773.96,9840.91,346400],["2018-03-30",10041.74,10041.74,9874.38,9874.38,84740],["2018-04-02",9874.38,9907.85,9740.49,9773.96,404290],["2018-04-03",9773.96,9773.96,9606.6,9640.07,558124],["2018-04-04",9840.91,9840.91,9640.07,9640.07,196740],["2018-04-05",9773.96,9874.38,9640.07,9874.38,90790],["2018-04-06",9707.02,9974.8,9707.02,9840.91,44850],["2018-04-09",9807.43,9974.8,9640.07,9707.02,143010],["2018-04-10",9640.07,9807.43,9539.65,9573.13,156730],["2018-04-11",9707.02,10242.58,9573.13,9573.13,141210],["2018-04-12",9640.07,9740.49,9405.76,9573.13,190290],["2018-04-13",9539.65,9673.54,9305.35,9305.35,173630],["2018-04-16",9305.35,9506.18,9271.87,9305.35,87150],["2018-04-17",9372.29,9372.29,8669.37,9305.35,498240],["2018-04-18",9271.87,9305.35,9238.4,9305.35,198060],["2018-04-19",9171.46,9238.4,9037.57,9037.57,230670],["2018-04-20",9037.57,9137.98,8970.62,9071.04,124430],["2018-04-23",9137.98,9171.46,8769.79,9037.57,301520],["2018-04-24",9037.57,9037.57,8769.79,8836.73,92280],["2018-04-26",8836.73,8870.2,8568.95,8602.43,210940],["2018-04-27",8702.84,9004.09,8602.43,8836.73,1047520],["2018-05-02",8903.68,8903.68,8502.01,8635.9,230230],["2018-05-03",8635.9,8635.9,8435.06,8502.01,277970],["2018-05-04",8803.26,8803.26,8502.01,8669.37,114340],["2018-05-07",8669.37,9037.57,8669.37,9037.57,97890],["2018-05-08",9137.98,9137.98,8836.73,8903.68,92770],["2018-05-09",8970.62,8970.62,8769.79,8903.68,75440],["2018-05-10",9004.09,9004.09,8635.9,8903.68,173190],["2018-05-11",8903.68,8903.68,8535.48,8836.73,7410],["2018-05-14",8970.62,8970.62,8602.43,8635.9,123080],["2018-05-15",8836.73,8836.73,8635.9,8769.79,401680],["2018-05-16",8769.79,8836.73,8669.37,8769.79,163770],["2018-05-17",8769.79,8970.62,8702.84,8769.79,133400],["2018-05-18",8635.9,8836.73,8635.9,8736.32,134700],["2018-05-21",8702.84,8736.32,8635.9,8669.37,61240],["2018-05-22",8635.9,8635.9,8368.12,8368.12,157140],["2018-05-23",8435.06,8635.9,8368.12,8635.9,1151080],["2018-05-24",8635.9,8635.9,8435.06,8568.95,71810],["2018-05-25",8568.95,8635.9,8435.06,8435.06,144190],["2018-05-28",8200.76,8568.95,7866.03,7866.03,440060],["2018-05-29",8033.39,8301.17,7899.5,8033.39,231050],["2018-05-30",8066.87,8200.76,7866.03,8033.39,58280],["2018-05-31",8301.17,8301.17,7999.92,8066.87,43050],["2018-06-01",8234.23,8234.23,7932.98,7932.98,149620],["2018-06-04",7966.45,8200.76,7932.98,8100.34,195710],["2018-06-05",8100.34,8167.28,7999.92,8100.34,121840],["2018-06-06",8133.81,8167.28,8033.39,8100.34,194430],["2018-06-07",8133.81,8267.7,8066.87,8167.28,113380],["2018-06-08",8334.65,8736.32,8234.23,8736.32,340680],["2018-06-11",8870.2,8870.2,8535.48,8635.9,60030],["2018-06-12",8702.84,8702.84,8301.17,8669.37,111760],["2018-06-13",8669.37,8669.37,8301.17,8401.59,88210],["2018-06-14",8368.12,8435.06,8301.17,8435.06,731020],["2018-06-15",8502.01,8635.9,8334.65,8502.01,94410],["2018-06-18",8568.95,8568.95,8234.23,8234.23,107480],["2018-06-19",8167.28,8334.65,7799.09,8033.39,232770],["2018-06-20",8033.39,8234.23,7966.45,7999.92,77830],["2018-06-21",7999.92,8033.39,7899.5,7899.5,117710],["2018-06-22",7866.03,8100.34,7832.56,7832.56,380000],["2018-06-25",7932.98,8234.23,7899.5,7999.92,16290],["2018-06-26",7966.45,8033.39,7899.5,7932.98,30880],["2018-06-27",7899.5,8133.81,7899.5,7999.92,54540],["2018-06-28",7698.67,7966.45,7698.67,7799.09,127960],["2018-06-29",8033.39,8033.39,7698.67,7698.67,74750],["2018-07-02",7732.14,7732.14,7497.83,7631.72,42260],["2018-07-03",7464.36,7765.61,7129.64,7129.64,228530],["2018-07-04",7163.11,7263.53,7096.16,7263.53,54910],["2018-07-05",7497.83,7497.83,7062.69,7096.16,68600],["2018-07-06",7363.94,7363.94,7129.64,7330.47,77140],["2018-07-09",7497.83,7497.83,7330.47,7330.47,78100],["2018-07-10",7163.11,7497.83,7163.11,7363.94,48260],["2018-07-11",7330.47,7363.94,7297.0,7363.94,78230],["2018-07-12",7363.94,7464.36,7297.0,7297.0,31840],["2018-07-13",7464.36,7531.31,7297.0,7330.47,46390],["2018-07-16",7464.36,7464.36,7297.0,7430.89,58940],["2018-07-17",7464.36,7497.83,7297.0,7497.83,104540],["2018-07-18",7564.78,7698.67,7430.89,7631.72,75690],["2018-07-19",7732.14,7732.14,7397.42,7497.83,59920],["2018-07-20",7531.31,7564.78,7430.89,7464.36,129080],["2018-07-23",7832.56,7966.45,7631.72,7866.03,445170],["2018-07-24",7932.98,8033.39,7832.56,7866.03,103760],["2018-07-25",7932.98,8368.12,7932.98,8234.23,487050],["2018-07-26",8301.17,8635.9,8066.87,8100.34,133470],["2018-07-27",8301.17,8301.17,7899.5,7899.5,50970],["2018-07-30",7899.5,8033.39,7866.03,8033.39,266300],["2018-07-31",8234.23,8234.23,7966.45,8033.39,343550],["2018-08-01",8167.28,8167.28,7932.98,7932.98,94320],["2018-08-02",7999.92,7999.92,7799.09,7899.5,120040],["2018-08-03",7832.56,7966.45,7832.56,7899.5,216240],["2018-08-06",8033.39,8033.39,7799.09,7866.03,60480],["2018-08-07",8033.39,8033.39,7732.14,7866.03,115000],["2018-08-08",7665.2,7932.98,7665.2,7832.56,105040],["2018-08-09",7799.09,8033.39,7799.09,7799.09,59910],["2018-08-10",7932.98,7932.98,7799.09,7899.5,102850],["2018-08-13",7966.45,8033.39,7799.09,7899.5,309660],["2018-08-14",7999.92,8167.28,7899.5,8133.81,377860],["2018-08-15",8200.76,8200.76,7999.92,7999.92,164900],["2018-08-16",8100.34,8100.34,7932.98,7966.45,78150],["2018-08-17",8033.39,8100.34,7932.98,7966.45,153890],["2018-08-20",8100.34,8100.34,7966.45,7999.92,212170],["2018-08-21",8033.39,8066.87,7966.45,7999.92,172350],["2018-08-22",8100.34,8502.01,7999.92,8435.06,1126870],["2018-08-23",8568.95,8702.84,8502.01,8568.95,738500],["2018-08-24",8568.95,8602.43,8401.59,8435.06,285640],["2018-08-27",8435.06,8970.62,8401.59,8836.73,674150],["2018-08-28",8836.73,8903.68,8702.84,8769.79,875800],["2018-08-29",8669.37,8836.73,8602.43,8635.9,349240],["2018-08-30",8635.9,8769.79,8568.95,8568.95,340460],["2018-08-31",8568.95,8635.9,8535.48,8535.48,198990],["2018-09-04",8535.48,8669.37,8368.12,8401.59,362350],["2018-09-05",8401.59,8568.95,8334.65,8334.65,300320],["2018-09-06",8368.12,8769.79,8368.12,8702.84,610110],["2018-09-07",8702.84,8937.15,8568.95,8937.15,711360],["2018-09-10",9037.57,9238.4,8970.62,9004.09,631460],["2018-09-11",8970.62,9037.57,8870.2,9004.09,286400],["2018-09-12",9004.09,9271.87,9004.09,9204.93,487630],["2018-09-13",9204.93,9472.71,9037.57,9271.87,423940],["2018-09-14",9271.87,9405.76,9238.4,9372.29,276230],["2018-09-17",9372.29,9573.13,9204.93,9204.93,416310],["2018-09-18",9104.51,9238.4,8970.62,9171.46,388490],["2018-09-19",9104.51,9372.29,9037.57,9171.46,442000],["2018-09-20",9171.46,9305.35,9037.57,9171.46,218760],["2018-09-21",9305.35,9305.35,9071.04,9137.98,286300],["2018-09-24",9104.51,9204.93,8970.62,9137.98,470040],["2018-09-25",9137.98,9439.24,9004.09,9439.24,794480],["2018-09-26",9707.02,10041.74,9573.13,10041.74,1226230],["2018-09-27",10108.69,10376.47,10041.74,10175.63,850710],["2018-09-28",10175.63,10175.63,9974.8,10041.74,540500],["2018-10-01",10108.69,10242.58,10008.27,10242.58,2112780],["2018-10-02",10242.58,10476.88,10209.1,10443.41,772150],["2018-10-03",10443.41,10476.88,10142.16,10476.88,486090],["2018-10-04",10510.36,10510.36,10309.52,10342.99,345950],["2018-10-05",10309.52,10476.88,10309.52,10476.88,646060],["2018-10-08",10476.88,10476.88,10309.52,10376.47,309620],["2018-10-09",10443.41,10610.77,10409.94,10610.77,1433006],["2018-10-10",10758.66,10758.66,10204.09,10204.09,175200],["2018-10-11",9760.43,9908.32,9501.63,9501.63,546660],["2018-10-12",9094.95,9908.32,8910.09,9908.32,360210],["2018-10-15",9908.32,9908.32,9501.63,9612.55,829076],["2018-10-16",9612.55,9686.49,9538.6,9575.58,144940],["2018-10-17",9612.55,9723.46,9575.58,9612.55,175730],["2018-10-18",9612.55,9612.55,9279.81,9353.75,132290],["2018-10-19",9353.75,9353.75,9205.86,9353.75,93630],["2018-10-22",9464.66,9575.58,9242.83,9316.78,340920],["2018-10-23",9316.78,9316.78,8873.12,8947.06,155540],["2018-10-24",8873.12,9316.78,8799.18,8799.18,183600],["2018-10-25",8725.24,9168.89,8503.41,8873.12,523910],["2018-10-26",9205.86,9205.86,8503.41,8762.21,149280],["2018-10-29",8762.21,8799.18,8725.24,8799.18,51410],["2018-10-30",8799.18,9021.01,8725.24,8725.24,61240],["2018-10-31",8762.21,9094.95,8762.21,8984.03,171070],["2018-11-01",9021.01,9390.72,8984.03,9242.83,545600],["2018-11-02",9279.81,9649.52,9242.83,9575.58,449620],["2018-11-05",9612.55,9649.52,9464.66,9612.55,97860],["2018-11-06",9612.55,9612.55,9242.83,9242.83,340780],["2018-11-07",9242.83,9316.78,9094.95,9316.78,126110],["2018-11-08",9242.83,9686.49,9242.83,9686.49,423310],["2018-11-09",9760.43,9760.43,9464.66,9538.6,190270],["2018-11-12",9538.6,9686.49,9390.72,9686.49,156730],["2018-11-13",9501.63,9760.43,9501.63,9723.46,137810],["2018-11-14",9760.43,10093.17,9760.43,9982.26,574410],["2018-11-15",9982.26,10056.2,9797.4,9908.32,169390],["2018-11-16",9982.26,9982.26,9723.46,9982.26,97000],["2018-11-19",10056.2,10056.2,9834.38,9871.35,47150],["2018-11-20",9945.29,9945.29,9686.49,9871.35,132520],["2018-11-21",9686.49,9945.29,9612.55,9945.29,310160],["2018-11-22",9982.26,10130.15,9908.32,10093.17,461520],["2018-11-23",10093.17,10130.15,9871.35,9908.32,43070],["2018-11-26",9945.29,9945.29,9649.52,9760.43,63250],["2018-11-27",9760.43,9871.35,9723.46,9797.4,248770],["2018-11-28",9908.32,9908.32,9686.49,9686.49,95680],["2018-11-29",9797.4,9908.32,9686.49,9686.49,263980],["2018-11-30",9834.38,9834.38,9686.49,9834.38,119860],["2018-12-03",9834.38,10499.86,9834.38,10499.86,1009930],["2018-12-04",10721.69,10906.54,10573.8,10795.63,617630],["2018-12-05",10647.74,10943.52,10647.74,10906.54,389210],["2018-12-06",10795.63,10943.52,10684.72,10795.63,232950],["2018-12-07",10906.54,10943.52,10425.92,10425.92,232750],["2018-12-10",10425.92,10684.72,10425.92,10610.77,232330],["2018-12-11",10721.69,10721.69,10388.95,10499.86,110570],["2018-12-12",10425.92,11202.31,10425.92,11202.31,421320],["2018-12-13",11313.23,11461.11,11202.31,11276.26,362780],["2018-12-14",11239.29,11276.26,10943.52,10943.52,322190],["2018-12-17",10943.52,11091.4,10388.95,10388.95,239220],["2018-12-18",10130.15,10278.03,10056.2,10241.06,224730],["2018-12-19",10056.2,10647.74,10056.2,10647.74,162620],["2018-12-20",10499.86,10758.66,10499.86,10721.69,173940],["2018-12-21",10869.57,10869.57,10351.97,10573.8,216610],["2018-12-24",10573.8,10721.69,10351.97,10351.97,25040],["2018-12-25",10056.2,10278.03,9686.49,9871.35,274920],["2018-12-26",9834.38,10278.03,9834.38,9982.26,146780],["2018-12-27",10425.92,10425.92,10056.2,10056.2,96200],["2018-12-28",10315.0,10315.0,10056.2,10093.17,64070],["2019-01-02",10093.17,10204.09,9982.26,10056.2,70440],["2019-01-03",9945.29,10056.2,9390.72,9501.63,257350],["2019-01-04",9242.83,9834.38,9242.83,9797.4,195710],["2019-01-07",10351.97,10351.97,9834.38,10056.2,151360],["2019-01-08",10056.2,10130.15,9908.32,9982.26,106810],["2019-01-09",10056.2,10278.03,10056.2,10056.2,73400],["2019-01-10",10278.03,10278.03,9982.26,10130.15,42410],["2019-01-11",10019.23,10388.95,10019.23,10351.97,161570],["2019-01-14",10388.95,10388.95,10204.09,10278.03,43580],["2019-01-15",10315.0,10425.92,10278.03,10351.97,83740],["2019-01-16",10278.03,10499.86,10278.03,10351.97,107300],["2019-01-17",10351.97,10462.89,10278.03,10351.97,72750],["2019-01-18",10056.2,10647.74,10056.2,10462.89,494130],["2019-01-21",10647.74,11165.34,10647.74,11165.34,910330],["2019-01-22",11350.2,11461.11,11128.37,11202.31,481920],["2019-01-23",11017.46,11165.34,10721.69,10980.49,233250],["2019-01-24",10980.49,11165.34,10980.49,11054.43,274480],["2019-01-25",10906.54,11128.37,10906.54,11054.43,316890],["2019-01-28",11091.4,11091.4,10906.54,11017.46,114430],["2019-01-29",11091.4,11719.91,11091.4,11424.14,556110],["2019-01-30",11387.17,11535.06,11387.17,11461.11,161770],["2019-01-31",11424.14,11535.06,11387.17,11535.06,230340],["2019-02-01",11387.17,11535.06,11387.17,11424.14,124930],["2019-02-11",11387.17,11609.0,11017.46,11609.0,191720],["2019-02-12",11609.0,11609.0,11350.2,11350.2,235060],["2019-02-13",11387.17,11424.14,11128.37,11239.29,10545600],["2019-02-14",11350.2,11387.17,11165.34,11276.26,296184],["2019-02-15",11313.23,11830.83,11276.26,11682.94,643030],["2019-02-18",11682.94,11978.71,11572.03,11941.74,816360],["2019-02-19",11904.77,12126.6,11719.91,11904.77,731050],["2019-02-20",11904.77,11904.77,11719.91,11756.88,277890],["2019-02-21",11756.88,11904.77,11682.94,11719.91,465060],["2019-02-22",11719.91,11756.88,11350.2,11350.2,540630],["2019-02-25",11350.2,11609.0,11350.2,11461.11,374320],["2019-02-26",11461.11,12052.66,11461.11,12015.68,441660],["2019-02-27",12015.68,12015.68,11793.86,11830.83,252700],["2019-02-28",12052.66,12052.66,11535.06,11682.94,175960],["2019-03-01",11682.94,11904.77,11682.94,11756.88,93800],["2019-03-04",11682.94,12126.6,11682.94,12052.66,578570],["2019-03-05",12052.66,12348.43,11978.71,12126.6,750010],["2019-03-06",12126.6,12348.43,11867.8,12200.54,302740],["2019-03-07",12348.43,12348.43,11941.74,12052.66,246030],["2019-03-08",11830.83,11941.74,11645.97,11756.88,226370],["2019-03-11",11719.91,11756.88,11498.09,11572.03,161150],["2019-03-12",11609.0,11719.91,11461.11,11609.0,369170],["2019-03-13",11609.0,11756.88,11609.0,11609.0,232190],["2019-03-14",11535.06,11978.71,11535.06,11978.71,282840],["2019-03-15",11978.71,11978.71,11867.8,11941.74,129770],["2019-03-18",11941.74,11941.74,11756.88,11904.77,97300],["2019-03-19",11904.77,11904.77,11645.97,11645.97,187200],["2019-03-20",11645.97,11756.88,11535.06,11645.97,96920],["2019-03-21",11645.97,11645.97,11387.17,11387.17,296120],["2019-03-22",11461.11,11535.06,11165.34,11313.23,251150],["2019-03-25",11313.23,11313.23,10758.66,11165.34,105380],["2019-03-26",11165.34,11276.26,11128.37,11128.37,594330],["2019-03-27",11682.94,11682.94,11165.34,11239.29,65440],["2019-03-28",11461.11,11461.11,11091.4,11165.34,102000],["2019-03-29",11091.4,11239.29,11054.43,11239.29,70510],["2019-04-01",11165.34,11276.26,11128.37,11165.34,192110],["2019-04-02",11165.34,11387.17,11091.4,11202.31,132420],["2019-04-03",11202.31,11313.23,11091.4,11239.29,37700],["2019-04-04",11313.23,11941.74,11239.29,11941.74,459950],["2019-04-05",12052.66,12052.66,11793.86,11978.71,336840],["2019-04-08",11978.71,11978.71,11793.86,11978.71,131670],["2019-04-09",11793.86,11941.74,11535.06,11535.06,155190],["2019-04-10",11535.06,11756.88,11461.11,11682.94,160100],["2019-04-11",11682.94,11793.86,11609.0,11682.94,109250],["2019-04-12",11350.2,12163.57,11313.23,12126.6,524510],["2019-04-16",11830.83,12089.63,11682.94,11830.83,83710],["2019-04-17",11793.86,12052.66,11793.86,11830.83,249430],["2019-04-18",11756.88,11867.8,11645.97,11756.88,116660],["2019-04-19",11830.83,12089.63,11756.88,11904.77,325870],["2019-04-22",11904.77,12015.68,11904.77,11941.74,62650],["2019-04-23",11978.71,11978.71,11719.91,11756.88,82940],["2019-04-24",11867.8,11978.71,11756.88,11756.88,155470],["2019-04-25",11756.88,11830.83,11682.94,11830.83,8440],["2019-04-26",11830.83,11904.77,11756.88,11904.77,33300],["2019-05-02",11904.77,12644.2,11904.77,12644.2,982770],["2019-05-03",12644.2,12939.97,12496.31,12644.2,353730],["2019-05-06",12570.25,12570.25,12200.54,12274.48,252380],["2019-05-07",12274.48,12939.97,12237.51,12718.14,422850],["2019-05-08",12570.25,13161.8,12570.25,13161.8,811610],["2019-05-09",13161.8,13161.8,12792.08,12829.05,390050],["2019-05-10",12829.05,13013.91,12829.05,12903.0,194460],["2019-05-13",13013.91,13198.77,12570.25,13161.8,496520],["2019-05-14",13161.8,13457.57,13013.91,13272.71,329130],["2019-05-15",13272.71,13457.57,13050.88,13050.88,425890],["2019-05-16",12939.97,13235.74,12939.97,13198.77,369090],["2019-05-17",13198.77,13235.74,12939.97,13087.85,233340],["2019-05-20",13309.68,13309.68,12644.2,12718.14,340910],["2019-05-21",12718.14,12866.03,12126.6,12126.6,1057200],["2019-05-22",12126.6,12422.37,12126.6,12200.54,388410],["2019-05-23",12052.66,12570.25,12052.66,12570.25,124800],["2019-05-24",12422.37,12459.34,12200.54,12459.34,169230],["2019-05-27",12274.48,12496.31,12163.57,12163.57,138350],["2019-05-28",12163.57,12570.25,12163.57,12533.28,400780],["2019-05-29",12533.28,12866.03,12348.43,12718.14,263210],["2019-05-30",12718.14,12718.14,12496.31,12496.31,58390],["2019-05-31",12496.31,12570.25,12126.6,12126.6,201370],["2019-06-03",11978.71,12126.6,11830.83,11830.83,185930],["2019-06-04",11978.71,11978.71,11387.17,11424.14,324160],["2019-06-05",11461.11,11682.94,11424.14,11535.06,105490],["2019-06-06",11535.06,11719.91,11498.09,11498.09,49640],["2019-06-07",11535.06,11978.71,11535.06,11904.77,81200],["2019-06-10",11941.74,12052.66,11756.88,11904.77,93500],["2019-06-11",11830.83,11904.77,11609.0,11793.86,137770],["2019-06-12",11830.83,11830.83,11609.0,11609.0,106300],["2019-06-13",11609.0,11830.83,11535.06,11645.97,55590],["2019-06-14",11609.0,11793.86,11461.11,11719.91,65160],["2019-06-17",11682.94,11830.83,11609.0,11645.97,26910],["2019-06-18",11609.0,11830.83,11461.11,11645.97,42610],["2019-06-19",11645.97,11793.86,11645.97,11719.91,65940],["2019-06-20",11756.88,12163.57,11756.88,12089.63,169460],["2019-06-21",12163.57,12163.57,11941.74,11941.74,109910],["2019-06-24",11941.74,12052.66,11793.86,11793.86,40260],["2019-06-25",11793.86,11830.83,11609.0,11719.91,198160],["2019-06-26",11756.88,11978.71,11682.94,11867.8,156800],["2019-06-27",11867.8,12089.63,11830.83,12052.66,146450],["2019-06-28",12052.66,12052.66,11830.83,11830.83,100490],["2019-07-01",11830.83,12052.66,11830.83,12052.66,142980],["2019-07-02",12089.63,12089.63,11830.83,11867.8,91310],["2019-07-03",11867.8,11867.8,11645.97,11682.94,224260],["2019-07-04",11682.94,11830.83,11645.97,11756.88,107840],["2019-07-05",11682.94,11830.83,11645.97,11645.97,117530],["2019-07-08",11645.97,11682.94,11609.0,11609.0,102990],["2019-07-09",11609.0,11830.83,11535.06,11830.83,96660],["2019-07-10",11830.83,11830.83,11609.0,11682.94,174880],["2019-07-11",11682.94,11719.91,11645.97,11719.91,59210],["2019-07-12",11682.94,11793.86,11535.06,11572.03,110460],["2019-07-15",11572.03,11719.91,11461.11,11609.0,81700],["2019-07-16",11535.06,11719.91,11498.09,11682.94,121500],["2019-07-17",11682.94,11719.91,11645.97,11645.97,78760],["2019-07-18",11645.97,11645.97,11461.11,11535.06,108640],["2019-07-19",11682.94,11682.94,11461.11,11572.03,106120],["2019-07-22",11645.97,12311.45,11498.09,11978.71,383210],["2019-07-23",11978.71,11978.71,11682.94,11756.88,114190],["2019-07-24",11756.88,11830.83,11609.0,11645.97,105180],["2019-07-25",11645.97,11682.94,11535.06,11682.94,98990],["2019-07-26",11572.03,11719.91,11572.03,11609.0,37210],["2019-07-29",11572.03,11682.94,11535.06,11609.0,61170],["2019-07-30",11572.03,11682.94,11535.06,11645.97,109890],["2019-07-31",11609.0,11756.88,11609.0,11682.94,214000],["2019-08-01",11535.06,11719.91,11535.06,11609.0,25940],["2019-08-02",11572.03,11609.0,11498.09,11498.09,118190],["2019-08-05",11461.11,11609.0,11461.11,11461.11,126500],["2019-08-06",11387.17,11461.11,10943.52,11165.34,162230],["2019-08-07",11165.34,11461.11,11091.4,11165.34,35780],["2019-08-08",11091.4,11239.29,11091.4,11165.34,43830],["2019-08-09",11165.34,11239.29,11165.34,11239.29,42630],["2019-08-12",11313.23,11313.23,11091.4,11165.34,32520],["2019-08-13",11165.34,11165.34,11017.46,11091.4,82830],["2019-08-14",11091.4,11239.29,11017.46,11165.34,38710],["2019-08-15",11091.4,11165.34,10943.52,11165.34,49120],["2019-08-16",11017.46,11202.31,11017.46,11165.34,42130],["2019-08-19",11128.37,11165.34,11054.43,11165.34,77580],["2019-08-20",11091.4,11535.06,11091.4,11461.11,133980],["2019-08-21",11461.11,12015.68,11461.11,11793.86,401080],["2019-08-22",11830.83,11904.77,11535.06,11719.91,86290],["2019-08-23",11719.91,11719.91,11461.11,11645.97,65920],["2019-08-26",11387.17,11535.06,11128.37,11350.2,107250],["2019-08-27",11313.23,11535.06,11165.34,11202.31,173010],["2019-08-28",11202.31,11387.17,11165.34,11202.31,51040],["2019-08-29",11165.34,11276.26,11091.4,11276.26,95760],["2019-08-30",11350.2,11461.11,11165.34,11313.23,97340],["2019-09-03",11239.29,11461.11,11202.31,11313.23,16250],["2019-09-04",11313.23,11461.11,11239.29,11461.11,119620],["2019-09-05",11387.17,11682.94,11313.23,11461.11,74430],["2019-09-06",11461.11,11461.11,11350.2,11461.11,39780],["2019-09-09",11387.17,11461.11,11387.17,11461.11,36460],["2019-09-10",11387.17,11461.11,11165.34,11461.11,52200],["2019-09-11",11239.29,11461.11,11239.29,11461.11,46270],["2019-09-12",11461.11,11461.11,11350.2,11461.11,44680],["2019-09-13",11461.11,11461.11,11313.23,11424.14,46570],["2019-09-16",11276.26,11387.17,11276.26,11313.23,6810],["2019-09-17",11387.17,11609.0,11387.17,11461.11,210330],["2019-09-18",11461.11,11645.97,11461.11,11535.06,15830],["2019-09-19",11645.97,11645.97,11387.17,11535.06,73030],["2019-09-20",11424.14,11535.06,11424.14,11535.06,12220],["2019-09-23",11461.11,11535.06,11165.34,11165.34,137670],["2019-09-24",11165.34,11313.23,11128.37,11239.29,45790],["2019-09-25",11165.34,11350.2,11128.37,11276.26,9670],["2019-09-26",11239.29,11313.23,11202.31,11202.31,23560],["2019-09-27",11276.26,11313.23,11165.34,11202.31,65210],["2019-09-30",11239.29,11313.23,11165.34,11165.34,139930],["2019-10-01",11165.34,11239.29,11128.37,11165.34,45470],["2019-10-02",11165.34,11313.23,10980.49,11017.46,477230],["2019-10-03",11165.34,11756.88,11165.34,11756.88,914900],["2019-10-04",12052.66,12089.63,11793.86,11904.77,133310],["2019-10-07",11904.77,11904.77,11535.06,11535.06,95450],["2019-10-08",11424.14,11461.11,11165.34,11239.29,462350],["2019-10-09",11128.37,11535.06,11128.37,11535.06,640694],["2019-10-10",11461.11,11609.0,11387.17,11535.06,151650],["2019-10-11",11535.06,11756.88,11498.09,11756.88,174720],["2019-10-14",11867.8,11904.77,11645.97,11719.91,127500],["2019-10-15",11756.88,11793.86,11461.11,11461.11,135650],["2019-10-16",11535.06,11682.94,11387.17,11535.06,40430],["2019-10-17",11387.17,11609.0,11387.17,11609.0,29450],["2019-10-18",11609.0,11904.77,11461.11,11461.11,120710],["2019-10-21",11461.11,11941.74,11461.11,11830.83,248510],["2019-10-22",11978.71,11978.71,11682.94,11867.8,191520],["2019-10-23",11830.83,11904.77,11719.91,11830.83,168000],["2019-10-24",11719.91,12348.43,11719.91,12237.51,477440],["2019-10-25",12348.43,12348.43,12163.57,12200.54,82590],["2019-10-28",12089.63,12348.43,12089.63,12348.43,152100],["2019-10-29",12348.43,12496.31,12200.54,12459.34,165810],["2019-10-30",12274.48,12570.25,12274.48,12496.31,176540],["2019-10-31",12496.31,12570.25,12422.37,12533.28,192170],["2019-11-01",12533.28,12533.28,12348.43,12496.31,268130],["2019-11-04",12496.31,12496.31,12089.63,12274.48,216610],["2019-11-05",12274.48,12311.45,12163.57,12200.54,85280],["2019-11-06",12237.51,12422.37,12237.51,12274.48,260450],["2019-11-07",12274.48,12385.4,12126.6,12126.6,149140],["2019-11-08",12163.57,12237.51,12089.63,12126.6,939566],["2019-11-11",12764.84,12764.84,12166.49,12246.27,331970],["2019-11-12",12246.27,12405.83,12246.27,12405.83,173060],["2019-11-13",12405.83,12405.83,12246.27,12405.83,1083166],["2019-11-14",12405.83,12405.83,11967.04,11967.04,173000],["2019-11-15",11967.04,12126.6,11927.15,11927.15,152780],["2019-11-18",11927.15,12126.6,11927.15,12046.82,125400],["2019-11-19",11967.04,12126.6,11887.26,11887.26,66100],["2019-11-20",12046.82,12046.82,11887.26,11967.04,30170],["2019-11-21",11967.04,12046.82,11249.02,11249.02,672290],["2019-11-22",11249.02,11568.14,11249.02,11568.14,80340],["2019-11-25",11488.36,11568.14,11368.69,11528.25,49240],["2019-11-26",11488.36,11568.14,11488.36,11488.36,91340],["2019-11-27",11448.47,11608.03,11448.47,11488.36,137980],["2019-11-28",11568.14,11727.7,11448.47,11647.92,409440],["2019-11-29",11727.7,11727.7,11568.14,11727.7,66680],["2019-12-02",11727.7,11727.7,11249.02,11608.03,200290],["2019-12-03",11608.03,11967.04,11488.36,11927.15,304510],["2019-12-04",11927.15,11927.15,11608.03,11807.48,99120],["2019-12-05",11807.48,11967.04,11727.7,11807.48,59710],["2019-12-06",11927.15,11927.15,11727.7,11807.48,95110],["2019-12-09",11807.48,12166.49,11807.48,12166.49,247500],["2019-12-10",12286.16,12286.16,12046.82,12206.38,62710],["2019-12-11",12206.38,12206.38,12006.93,12206.38,31310],["2019-12-12",12126.6,12166.49,12046.82,12166.49,33230],["2019-12-13",12006.93,12365.94,12006.93,12326.05,202450],["2019-12-16",12365.94,12365.94,12126.6,12166.49,43890],["2019-12-17",12126.6,12286.16,12006.93,12206.38,123370],["2019-12-18",12046.82,12166.49,11727.7,11967.04,50310],["2019-12-19",11967.04,12046.82,11687.81,11927.15,48880],["2019-12-20",11807.48,11967.04,11528.25,11727.7,93110],["2019-12-23",11647.92,11847.37,11488.36,11767.59,157360],["2019-12-24",11687.81,11767.59,11528.25,11687.81,40180],["2019-12-25",11767.59,11887.26,11568.14,11687.81,62520],["2019-12-26",11608.03,11807.48,11608.03,11767.59,195930],["2019-12-27",11568.14,11807.48,11568.14,11807.48,103170],["2019-12-30",11608.03,11967.04,11608.03,11967.04,61140],["2019-12-31",11727.7,12006.93,11727.7,11927.15,15670],["2020-01-02",11807.48,11887.26,11767.59,11807.48,65520],["2020-01-03",11647.92,12046.82,11647.92,11647.92,151970],["2020-01-06",11647.92,11727.7,11608.03,11647.92,139050],["2020-01-07",11647.92,11727.7,11568.14,11647.92,177140],["2020-01-08",11568.14,11647.92,11169.24,11169.24,87800],["2020-01-09",11169.24,11528.25,11169.24,11488.36,81070],["2020-01-10",11408.58,11647.92,11408.58,11608.03,93860],["2020-01-13",11528.25,11807.48,11488.36,11727.7,93740],["2020-01-14",11608.03,11887.26,11608.03,11807.48,81900],["2020-01-15",11727.7,11927.15,11727.7,11927.15,57080],["2020-01-16",11927.15,11927.15,11847.37,11887.26,53920],["2020-01-17",11727.7,11967.04,11727.7,11927.15,151130],["2020-01-20",11767.59,12126.6,11767.59,11927.15,37670],["2020-01-21",11727.7,12126.6,11727.7,11887.26,2240],["2020-01-22",11488.36,11927.15,11488.36,11887.26,18030],["2020-01-30",11687.81,11887.26,11568.14,11807.48,5840],["2020-01-31",11568.14,11767.59,11488.36,11727.7,24210],["2020-02-03",11089.46,11488.36,10929.89,11089.46,407560],["2020-02-04",10929.89,11368.69,10929.89,11328.8,17220],["2020-02-05",10929.89,11807.48,10929.89,11568.14,29350],["2020-02-06",11169.24,11647.92,11169.24,11568.14,128850],["2020-02-07",11568.14,11687.81,11488.36,11528.25,24280],["2020-02-10",11528.25,11528.25,11209.13,11448.47,15860],["2020-02-11",11049.56,11568.14,11049.56,11448.47,15980],["2020-02-12",11448.47,11528.25,11328.8,11448.47,106720],["2020-02-13",11488.36,11528.25,11328.8,11448.47,14240],["2020-02-14",11328.8,11488.36,11328.8,11488.36,39650],["2020-02-17",11328.8,11408.58,11288.91,11408.58,16780],["2020-02-18",11408.58,11528.25,11368.69,11368.69,22620],["2020-02-19",11647.92,11647.92,11488.36,11488.36,34190],["2020-02-20",11488.36,11727.7,11488.36,11687.81,29520],["2020-02-21",11687.81,11727.7,11568.14,11727.7,23010],["2020-02-24",11568.14,11727.7,11328.8,11608.03,27920],["2020-02-25",11608.03,11608.03,11328.8,11568.14,9710],["2020-02-26",11568.14,11647.92,11249.02,11647.92,49330],["2020-02-27",11568.14,11568.14,11408.58,11568.14,15810],["2020-02-28",11488.36,11488.36,11169.24,11488.36,14910],["2020-03-02",11408.58,11408.58,11089.46,11169.24,135090],["2020-03-03",11528.25,11528.25,11049.56,11249.02,59590],["2020-03-04",11249.02,11408.58,11009.67,11249.02,85170],["2020-03-05",11169.24,11488.36,10890.0,10929.89,168570],["2020-03-06",11009.67,11249.02,11009.67,11129.35,131440],["2020-03-09",10850.11,11049.56,10371.43,10371.43,151490],["2020-03-10",10291.65,10690.55,9812.97,10690.55,153110],["2020-03-11",10411.32,11009.67,10132.09,10211.87,121260],["2020-03-12",9573.63,10371.43,9533.74,9972.53,78670],["2020-03-13",9972.53,9972.53,9294.4,9972.53,30870],["2020-03-16",9812.97,9972.53,9573.63,9812.97,26630],["2020-03-17",9653.41,9972.53,9414.07,9892.75,77870],["2020-03-18",9733.19,10132.09,9573.63,9812.97,85770],["2020-03-19",9573.63,9653.41,9254.51,9453.96,62120],["2020-03-20",9334.29,9812.97,9334.29,9334.29,32320],["2020-03-23",9174.73,9254.51,8696.05,8696.05,276070],["2020-03-24",8855.61,8935.39,8097.7,8696.05,182240],["2020-03-25",8456.71,8935.39,8376.93,8696.05,168390],["2020-03-26",8376.93,8696.05,8376.93,8696.05,17310],["2020-03-27",8536.49,8656.16,8536.49,8656.16,14670],["2020-03-30",8137.59,8496.6,8057.81,8376.93,67460],["2020-03-31",8376.93,8456.71,7858.35,7978.03,75780],["2020-04-01",7978.03,8456.71,7978.03,8456.71,81760],["2020-04-03",8217.37,8735.94,8217.37,8416.82,90330],["2020-04-06",8935.39,8975.28,8815.72,8975.28,66930],["2020-04-07",8975.28,9493.85,8775.83,8975.28,6590],["2020-04-08",8775.83,9094.95,8616.27,8935.39,108770],["2020-04-09",8855.61,9533.74,8855.61,9533.74,362720],["2020-04-10",9892.75,10052.31,9573.63,9812.97,99730],["2020-04-13",10012.42,10012.42,9653.41,9733.19,74230],["2020-04-14",9733.19,9733.19,9214.62,9653.41,215590],["2020-04-15",9812.97,9972.53,9653.41,9972.53,139170],["2020-04-16",9892.75,10132.09,9733.19,9972.53,70700],["2020-04-17",9972.53,10331.54,9892.75,10291.65,135590],["2020-04-20",10371.43,10730.44,10371.43,10610.77,214600],["2020-04-21",10530.99,10530.99,9892.75,10092.2,175970],["2020-04-22",9932.64,10690.55,9733.19,10690.55,107660],["2020-04-23",10810.22,10850.11,10451.21,10690.55,122200],["2020-04-24",10530.99,10690.55,10371.43,10570.88,62000],["2020-04-27",10610.77,10610.77,10371.43,10451.21,67960],["2020-04-28",10331.54,10451.21,10211.87,10291.65,57140],["2020-04-29",10451.21,10451.21,10251.76,10291.65,37790],["2020-05-04",10132.09,10371.43,10132.09,10291.65,69630],["2020-05-05",10211.87,10371.43,10211.87,10291.65,66910],["2020-05-06",10291.65,10650.66,9972.53,10650.66,206310],["2020-05-07",10610.77,11169.24,10371.43,11009.67,559690],["2020-05-08",11169.24,11408.58,10890.0,11009.67,195390],["2020-05-11",11009.67,11009.67,10730.44,10810.22,253120],["2020-05-12",10850.11,10850.11,10610.77,10770.33,348700],["2020-05-13",10770.33,11249.02,10730.44,11249.02,413040],["2020-05-14",11249.02,11528.25,11089.46,11249.02,343640],["2020-05-15",11049.56,11288.91,10810.22,11009.67,198820],["2020-05-18",11089.46,11129.35,10770.33,10850.11,266220],["2020-05-19",11129.35,11129.35,10850.11,10929.89,261810],["2020-05-20",10929.89,10929.89,10770.33,10929.89,152870],["2020-05-21",10929.89,10929.89,10810.22,10850.11,274250],["2020-05-22",10850.11,11089.46,10770.33,10850.11,367490],["2020-05-25",10890.0,11049.56,10770.33,10969.78,177410],["2020-05-26",11089.46,11727.7,11089.46,11727.7,844000],["2020-05-27",11967.04,11967.04,11608.03,11727.7,675960],["2020-05-28",11408.58,11727.7,11368.69,11408.58,183310],["2020-05-29",11328.8,11807.48,11209.13,11767.59,307760],["2020-06-01",11608.03,11847.37,11608.03,11767.59,584390],["2020-06-02",11767.59,12126.6,11608.03,11608.03,343400],["2020-06-03",11687.81,11967.04,11647.92,11887.26,317120],["2020-06-04",11967.04,12086.71,11647.92,11647.92,361780],["2020-06-05",11647.92,11687.81,11169.24,11687.81,398280],["2020-06-08",11687.81,11967.04,11687.81,11807.48,479570],["2020-06-09",11807.48,11807.48,11647.92,11807.48,316270],["2020-06-10",11647.92,11847.37,11568.14,11847.37,354860],["2020-06-11",11847.37,11887.26,11249.02,11249.02,368490],["2020-06-12",10850.11,11169.24,10690.55,10929.89,327500],["2020-06-15",11488.36,11488.36,10690.55,10929.89,370050],["2020-06-16",10929.89,11129.35,10850.11,11009.67,157150],["2020-06-17",11089.46,11089.46,10850.11,10850.11,89730],["2020-06-18",11009.67,11009.67,10770.33,10850.11,75780],["2020-06-19",10770.33,11089.46,10770.33,10929.89,190330],["2020-06-22",11129.35,11129.35,10969.78,11009.67,162160],["2020-06-23",11009.67,11328.8,11009.67,11089.46,271490],["2020-06-24",11089.46,11249.02,10969.78,11089.46,81000],["2020-06-25",11089.46,11089.46,10850.11,10850.11,379820],["2020-06-26",10850.11,11009.67,10850.11,10929.89,69780],["2020-06-29",10810.22,10810.22,10530.99,10690.55,206590],["2020-06-30",10730.44,10850.11,10530.99,10690.55,47780],["2020-07-01",10610.77,10850.11,10610.77,10810.22,74240],["2020-07-02",10810.22,10850.11,10770.33,10770.33,55770],["2020-07-03",10770.33,10850.11,10690.55,10810.22,50240],["2020-07-06",10929.89,10969.78,10770.33,10890.0,46410],["2020-07-07",10890.0,11249.02,10850.11,11049.56,184130],["2020-07-08",11089.46,11129.35,10850.11,11009.67,46900],["2020-07-09",11009.67,11169.24,10929.89,11049.56,93720],["2020-07-10",11089.46,11169.24,11009.67,11049.56,200990],["2020-07-13",11089.46,11209.13,11009.67,11049.56,379360],["2020-07-14",11049.56,11169.24,10969.78,11169.24,152290],["2020-07-15",11169.24,11169.24,11009.67,11049.56,138060],["2020-07-16",11049.56,11089.46,10890.0,11009.67,83490],["2020-07-17",10929.89,11089.46,10929.89,11049.56,255150],["2020-07-20",11169.24,11488.36,11129.35,11169.24,497680],["2020-07-21",11408.58,11448.47,11129.35,11288.91,425910],["2020-07-22",11368.69,11368.69,11089.46,11169.24,149370],["2020-07-23",11169.24,11169.24,10929.89,11049.56,102970],["2020-07-24",10969.78,11049.56,10371.43,10371.43,644590],["2020-07-27",10291.65,10291.65,9733.19,9812.97,390190],["2020-07-28",9812.97,10371.43,9733.19,10371.43,151790],["2020-07-29",10012.42,10211.87,9653.41,9773.08,875260],["2020-07-30",9852.86,10092.2,9773.08,10012.42,473670],["2020-07-31",9892.75,10132.09,9693.3,10012.42,101520],["2020-08-03",10012.42,10291.65,10012.42,10171.98,158730],["2020-08-04",10291.65,10371.43,10171.98,10291.65,306090],["2020-08-05",10371.43,10929.89,10371.43,10770.33,755860],["2020-08-06",10850.11,11009.67,10730.44,10850.11,421770],["2020-08-07",10890.0,10969.78,10730.44,10770.33,280780],["2020-08-10",10770.33,10890.0,10690.55,10690.55,398170],["2020-08-11",10850.11,10850.11,10530.99,10530.99,699700],["2020-08-12",10730.44,10730.44,10570.88,10690.55,255550],["2020-08-13",10690.55,11089.46,10690.55,11009.67,1318840],["2020-08-14",11009.67,11408.58,10929.89,11249.02,1547440],["2020-08-17",11249.02,11568.14,11009.67,11448.47,553200],["2020-08-18",11448.47,11807.48,11368.69,11488.36,806540],["2020-08-19",11448.47,11488.36,11209.13,11408.58,1107780],["2020-08-20",11488.36,11488.36,11169.24,11288.91,584820],["2020-08-21",11488.36,11727.7,11368.69,11647.92,1071820],["2020-08-24",11807.48,12046.82,11767.59,11847.37,897710],["2020-08-25",11967.04,12126.6,11847.37,11927.15,1096690],["2020-08-26",11847.37,11967.04,11687.81,11847.37,562440],["2020-08-27",11847.37,12645.17,11807.48,12605.28,3762006],["2020-08-28",12685.06,12764.84,12286.16,12326.05,1299280],["2020-08-31",12286.16,12724.95,12246.27,12405.83,1179040],["2020-09-01",12326.05,12605.28,12246.27,12445.72,1301760],["2020-09-03",12525.5,12605.28,12246.27,12286.16,803500],["2020-09-04",12006.93,12206.38,12006.93,12086.71,1431740],["2020-09-07",12206.38,12206.38,11568.14,11568.14,1299830],["2020-09-08",11767.59,12086.71,11687.81,12086.71,1153250],["2020-09-09",11967.04,12405.83,11847.37,12326.05,1377810],["2020-09-10",12365.94,12445.72,12046.82,12046.82,1340000],["2020-09-11",12046.82,12326.05,12046.82,12286.16,674600],["2020-09-14",12365.94,12565.39,12365.94,12565.39,1611320],["2020-09-15",12605.28,12685.06,12326.05,12405.83,1129420],["2020-09-16",12405.83,12525.5,12326.05,12445.72,522790],["2020-09-17",12485.61,12485.61,12206.38,12445.72,1084980],["2020-09-18",12445.72,12525.5,12326.05,12405.83,720230],["2020-09-21",12485.61,12884.51,12445.72,12804.73,2170790],["2020-09-22",12804.73,12884.51,12525.5,12605.28,1472540],["2020-09-23",12764.84,12964.29,12605.28,12764.84,873600],["2020-09-24",12724.95,12764.84,12565.39,12605.28,677270],["2020-09-25",12605.28,12685.06,12286.16,12525.5,1277760],["2020-09-28",12525.5,12645.17,12405.83,12485.61,704780],["2020-09-29",12565.39,12764.84,12445.72,12445.72,1044530],["2020-09-30",12365.94,12525.5,12286.16,12445.72,722690],["2020-10-01",12605.28,12964.29,12525.5,12844.62,1856170],["2020-10-02",12924.4,13203.63,12645.17,13044.07,2303790],["2020-10-05",13163.74,13682.31,13163.74,13682.31,2343250],["2020-10-06",13682.31,13682.31,13403.08,13403.08,1345580],["2020-10-07",13363.19,13522.75,13243.52,13323.3,1119900],["2020-10-08",13363.19,13363.19,12924.4,13123.85,1513280],["2020-10-09",13203.63,13602.53,13203.63,13562.64,1699000],["2020-10-12",13722.2,14041.32,13482.86,13562.64,1629620],["2020-10-13",13562.64,13602.53,13363.19,13442.97,643830],["2020-10-14",13442.97,13841.87,13323.3,13482.86,1159120],["2020-10-15",13403.08,13562.64,13203.63,13203.63,1245140],["2020-10-16",13163.74,13682.31,13123.85,13562.64,1641150],["2020-10-19",13642.42,13722.2,13403.08,13522.75,440540],["2020-10-20",13403.08,13522.75,13283.41,13442.97,611120],["2020-10-21",13243.52,13363.19,12724.95,12764.84,3836220],["2020-10-22",12764.84,13044.07,12724.95,12924.4,773310],["2020-10-23",12844.62,12924.4,12685.06,12764.84,1149300],["2020-10-26",12724.95,12764.84,12405.83,12445.72,1378370],["2020-10-27",12365.94,12485.61,12006.93,12046.82,1149310],["2020-10-28",11967.04,12286.16,11807.48,11807.48,1234900],["2020-10-29",11568.14,12046.82,11568.14,11967.04,755690],["2020-10-30",12046.82,12126.6,11807.48,12046.82,439040],["2020-11-02",12166.49,12166.49,11927.15,12126.6,346250],["2020-11-03",12126.6,12724.95,12126.6,12445.72,784870],["2020-11-04",12605.28,12724.95,12445.72,12645.17,894090],["2020-11-05",12685.06,12685.06,12326.05,12365.94,599870],["2020-11-06",12286.16,12365.94,12246.27,12286.16,341200],["2020-11-09",12286.16,12964.29,12286.16,12964.29,1143020],["2020-11-10",13403.08,13442.97,13044.07,13044.07,1242910],["2020-11-11",13083.96,13123.85,12964.29,13004.18,635060],["2020-11-12",12964.29,13363.19,12964.29,13243.52,1030150],["2020-11-13",13243.52,13363.19,13163.74,13163.74,845400],["2020-11-16",13163.74,13442.97,13083.96,13123.85,1264660],["2020-11-17",13123.85,13363.19,13123.85,13363.19,982250],["2020-11-18",13522.75,13562.64,13403.08,13562.64,1335270],["2020-11-19",13562.64,13881.76,13562.64,13841.87,1752170],["2020-11-20",13921.65,13961.54,13762.09,13841.87,1343830],["2020-11-23",13961.54,13961.54,13722.2,13762.09,1052360],["2020-11-24",13682.31,13801.98,13482.86,13562.64,1651050],["2020-11-25",13562.64,13642.42,13442.97,13642.42,1069120],["2020-11-26",13642.42,13722.2,13562.64,13602.53,1275220],["2020-11-27",13902.9,13902.9,13473.8,13731.26,1064590],["2020-11-30",13731.26,13774.17,13430.89,13430.89,840700],["2020-12-01",13130.52,13731.26,13130.52,13731.26,1945740],["2020-12-02",13688.35,13731.26,13516.71,13559.62,759910],["2020-12-03",13645.44,13731.26,13473.8,13559.62,665990],["2020-12-04",13473.8,13645.44,13473.8,13602.53,889400],["2020-12-07",13645.44,14546.56,13645.44,14546.56,3380870],["2020-12-08",14932.75,14932.75,14417.83,14675.29,1502960],["2020-12-09",14589.47,14675.29,14417.83,14589.47,1060430],["2020-12-10",14546.56,14546.56,14160.37,14160.37,1807670],["2020-12-11",14117.46,14546.56,14074.55,14546.56,1284190],["2020-12-14",14675.29,14718.2,14460.74,14503.65,1031090],["2020-12-15",14417.83,14503.65,14246.19,14332.01,909760],["2020-12-16",14417.83,14460.74,14160.37,14289.1,1554020],["2020-12-17",14246.19,14546.56,14117.46,14289.1,1267060],["2020-12-18",14332.01,14889.84,14246.19,14718.2,1920970],["2020-12-21",14632.38,14761.11,14460.74,14546.56,1530960],["2020-12-22",14589.47,15533.49,14417.83,15361.85,2848710],["2020-12-23",15361.85,15447.67,15018.57,15104.39,1192140],["2020-12-24",15104.39,15104.39,14074.55,14460.74,1204840],["2020-12-25",14417.83,14932.75,14160.37,14589.47,1592820],["2020-12-28",14932.75,15318.94,14589.47,14932.75,1294730],["2020-12-29",14975.66,15276.03,14718.2,15147.3,1663170],["2020-12-30",15147.3,15233.12,14846.93,14889.84,1105660],["2020-12-31",14889.84,15018.57,14804.02,14975.66,790460],["2021-01-04",15276.03,15790.95,14975.66,15576.4,2349500],["2021-01-05",15576.4,16391.7,15447.67,16134.23,2513100],["2021-01-06",16134.23,16477.52,16048.41,16220.06,2090000],["2021-01-07",16220.06,16391.7,15919.68,16305.88,1556700],["2021-01-08",16348.79,16649.16,16220.06,16305.88,1631200],["2021-01-11",16434.61,16434.61,15962.59,16220.06,2154100],["2021-01-12",16048.41,16262.97,16005.5,16177.14,818800],["2021-01-13",16305.88,16563.34,16134.23,16305.88,1528200],["2021-01-14",16477.52,16477.52,16048.41,16177.14,1640400],["2021-01-15",16177.14,16391.7,16091.32,16177.14,1236100],["2021-01-18",16220.06,16220.06,15919.68,16048.41,1058900],["2021-01-19",16048.41,16048.41,14932.75,15018.57,2304700],["2021-01-20",14761.11,15190.21,14160.37,14846.93,1173600],["2021-01-21",15190.21,15318.94,14846.93,15147.3,1061100],["2021-01-22",15233.12,15576.4,15147.3,15233.12,659900],["2021-01-25",15233.12,15705.13,15104.39,15361.85,766600],["2021-01-26",15361.85,15447.67,14589.47,14889.84,522900],["2021-01-27",15018.57,15061.48,14589.47,14761.11,876200],["2021-01-28",13902.9,14246.19,13731.26,13731.26,2577900],["2021-01-29",13216.34,14589.47,13216.34,14374.92,284100],["2021-02-01",14374.92,14374.92,13645.44,13731.26,411900],["2021-02-02",13731.26,14160.37,13559.62,14074.55,318500],["2021-02-03",14246.19,14589.47,14160.37,14589.47,344700],["2021-02-04",14675.29,14675.29,14289.1,14417.83,278300],["2021-02-05",14417.83,14804.02,14417.83,14632.38,432400],["2021-02-08",14589.47,14846.93,14160.37,14289.1,590700],["2021-02-09",14460.74,14846.93,14203.28,14589.47,463100],["2021-02-17",14846.93,15018.57,14546.56,15018.57,1315100],["2021-02-18",15276.03,15276.03,14846.93,14932.75,693100],["2021-02-19",14761.11,14932.75,14761.11,14932.75,968600],["2021-02-22",14975.66,15276.03,14846.93,15147.3,1672000],["2021-02-23",15147.3,15876.77,14804.02,15447.67,2010800],["2021-02-24",15447.67,15705.13,14846.93,15104.39,1496700],["2021-02-25",15104.39,15147.3,14718.2,14932.75,1319300],["2021-02-26",14761.11,15147.3,14503.65,15018.57,1010400],["2021-03-01",15104.39,15190.21,14932.75,15190.21,943400],["2021-03-02",15276.03,15447.67,14975.66,15190.21,1700000],["2021-03-03",15233.12,15619.31,15018.57,15404.76,1521600],["2021-03-04",15447.67,15490.58,14675.29,14932.75,1140800],["2021-03-05",14846.93,14975.66,14546.56,14846.93,1524500],["2021-03-08",15104.39,15147.3,14718.2,14846.93,1878600],["2021-03-09",14846.93,15876.77,14804.02,15876.77,5542800],["2021-03-10",16048.41,16177.14,15662.22,15662.22,1705400],["2021-03-11",15705.13,16134.23,15533.49,15790.95,2526770],["2021-03-12",15962.59,16262.97,15705.13,15962.59,2693600],["2021-03-15",15962.59,16262.97,15919.68,16005.5,1389400],["2021-03-16",16048.41,16091.32,15790.95,15919.68,1663600],["2021-03-17",15876.77,15919.68,15662.22,15748.04,1548700],["2021-03-18",15876.77,15962.59,15705.13,15833.86,800000],["2021-03-19",15876.77,16091.32,15705.13,16048.41,1134700],["2021-03-22",16134.23,16220.06,15919.68,15962.59,1090800],["2021-03-23",16177.14,16777.89,16177.14,16520.43,4132000],["2021-03-24",16220.06,16520.43,15790.95,16048.41,1608100],["2021-03-25",16005.5,16177.14,15662.22,15876.77,1072000],["2021-03-26",15447.67,15790.95,14804.02,15447.67,2142200],["2021-03-29",15619.31,15790.95,15404.76,15790.95,1078600],["2021-03-30",15790.95,15876.77,15619.31,15790.95,707500],["2021-03-31",15748.04,15790.95,15533.49,15748.04,939500],["2021-04-01",15790.95,16048.41,15533.49,15876.77,1902100],["2021-04-02",16305.88,16305.88,15876.77,15962.59,949600],["2021-04-05",15962.59,16048.41,15748.04,15876.77,1029500],["2021-04-06",15790.95,15919.68,15748.04,15790.95,2178900],["2021-04-07",15705.13,16134.23,15576.4,16048.41,1449500],["2021-04-08",16091.32,16177.14,15876.77,16005.5,842900],["2021-04-09",15962.59,16005.5,15705.13,15919.68,1538600],["2021-04-12",15876.77,16091.32,15790.95,15962.59,1239300],["2021-04-13",16005.5,16048.41,15619.31,15662.22,948600],["2021-04-14",15662.22,15790.95,15447.67,15662.22,880900],["2021-04-15",15662.22,15705.13,15447.67,15447.67,869100],["2021-04-16",15361.85,15490.58,14718.2,15018.57,1193200],["2021-04-19",15018.57,15104.39,14846.93,15018.57,655200],["2021-04-20",15104.39,15276.03,14589.47,14804.02,1006300],["2021-04-22",14718.2,14718.2,13817.08,13817.08,1783100],["2021-04-23",13817.08,14503.65,13602.53,14503.65,1200100],["2021-04-26",14675.29,14675.29,13902.9,14031.63,669400],["2021-04-27",13988.72,14160.37,13731.26,13988.72,306300],["2021-04-28",14031.63,14117.46,13902.9,13988.72,765800],["2021-04-29",13988.72,14203.28,13988.72,14031.63,575800],["2021-05-04",13731.26,14031.63,13731.26,13902.9,546100],["2021-05-05",14160.37,14332.01,13988.72,14160.37,946600],["2021-05-06",14160.37,14332.01,14031.63,14031.63,722800],["2021-05-07",13945.81,14074.55,13688.35,13774.17,949400],["2021-05-10",13774.17,14374.92,13645.44,14289.1,1686400],["2021-05-11",14332.01,14374.92,13774.17,13988.72,1055700],["2021-05-12",14074.55,14160.37,13859.99,14117.46,617200],["2021-05-13",14031.63,14160.37,13859.99,13902.9,1301400],["2021-05-14",13902.9,14117.46,13859.99,13859.99,872900],["2021-05-17",13859.99,13945.81,13302.16,13302.16,3393300],["2021-05-18",13302.16,13387.98,12958.88,13173.43,1039400],["2021-05-19",13173.43,13173.43,12830.15,12830.15,3357500],["2021-05-20",12701.42,12958.88,12658.51,12958.88,693500],["2021-05-21",12873.06,13387.98,12701.42,13173.43,2360800],["2021-05-24",13302.16,13516.71,13130.52,13473.8,726300],["2021-05-25",13602.53,13602.53,13387.98,13430.89,2094600],["2021-05-26",13387.98,13387.98,13216.34,13345.07,599600],["2021-05-27",13302.16,13345.07,13044.7,13130.52,667600],["2021-05-28",13130.52,13216.34,12958.88,13087.61,443500],["2021-05-31",13302.16,13302.16,13001.79,13130.52,505200],["2021-06-01",13130.52,13516.71,13130.52,13387.98,508800],["2021-06-02",13216.34,13602.53,13173.43,13559.62,656300],["2021-06-03",13902.9,13902.9,13559.62,13817.08,1824800],["2021-06-04",13817.08,13859.99,13559.62,13645.44,642700],["2021-06-07",13645.44,13902.9,13559.62,13645.44,2221600],["2021-06-08",13602.53,13817.08,13559.62,13559.62,747600],["2021-06-09",13516.71,13645.44,13387.98,13473.8,486200],["2021-06-10",13559.62,13559.62,13345.07,13473.8,372400],["2021-06-11",13559.62,13731.26,13387.98,13602.53,573500],["2021-06-14",13731.26,14160.37,13688.35,13902.9,1251700],["2021-06-15",13945.81,14117.46,13731.26,13902.9,724100],["2021-06-16",13902.9,14675.29,13902.9,14460.74,1637900],["2021-06-17",14246.19,14460.74,14117.46,14417.83,1148600],["2021-06-18",14417.83,14460.74,14246.19,14417.83,913700],["2021-06-21",14246.19,15018.57,14246.19,14675.29,1539400],["2021-06-22",14675.29,14761.11,14460.74,14460.74,850900],["2021-06-23",14460.74,14460.74,14031.63,14160.37,871500],["2021-06-24",14160.37,14246.19,13945.81,13945.81,785800],["2021-06-25",13988.72,14031.63,13774.17,13988.72,521600],["2021-06-28",14246.19,14246.19,13859.99,13988.72,414700],["2021-06-29",14031.63,14031.63,13688.35,13731.26,767100],["2021-06-30",13731.26,13902.9,13688.35,13731.26,383000],["2021-07-01",13817.08,13859.99,13602.53,13731.26,476400],["2021-07-02",13902.9,13902.9,13731.26,13902.9,606200],["2021-07-05",13945.81,13988.72,13602.53,13731.26,449000],["2021-07-06",13731.26,13731.26,13302.16,13302.16,410800],["2021-07-07",13302.16,13302.16,12915.97,13259.25,742900],["2021-07-08",13130.52,13259.25,13044.7,13044.7,356300],["2021-07-09",13044.7,13216.34,12873.06,13001.79,429100],["2021-07-12",12915.97,12915.97,12100.68,12143.59,1681800],["2021-07-13",12358.14,12443.96,12186.5,12358.14,321700],["2021-07-14",12358.14,12486.87,12186.5,12315.23,288700],["2021-07-15",12229.41,12572.69,12229.41,12529.78,148300],["2021-07-16",12572.69,12658.51,12443.96,12443.96,147300],["2021-07-19",12272.32,12272.32,12014.86,12014.86,409100],["2021-07-20",12358.14,12572.69,12014.86,12529.78,384300],["2021-07-21",12701.42,12915.97,12615.6,12787.24,440200],["2021-07-22",12787.24,12873.06,12658.51,12873.06,435600],["2021-07-23",12873.06,13259.25,12787.24,12873.06,493600],["2021-07-26",12873.06,12915.97,12701.42,12873.06,275300],["2021-07-27",12958.88,13087.61,12830.15,12958.88,450400],["2021-07-28",12915.97,13087.61,12873.06,12915.97,265400],["2021-07-29",12915.97,13044.7,12915.97,12915.97,215000],["2021-07-30",13044.7,13473.8,12915.97,13387.98,640200],["2021-08-02",13387.98,13602.53,13387.98,13516.71,599100],["2021-08-03",13516.71,13516.71,13259.25,13387.98,503000],["2021-08-04",13387.98,13516.71,13259.25,13473.8,502900],["2021-08-05",13387.98,13988.72,13345.07,13988.72,1078800],["2021-08-06",13988.72,14117.46,13902.9,13988.72,1063800],["2021-08-09",13731.26,14117.46,13731.26,14031.63,709100],["2021-08-10",14074.55,14975.66,14074.55,14975.66,6228000],["2021-08-11",15447.67,15705.13,15190.21,15190.21,2388200],["2021-08-12",15533.49,16220.06,15318.94,16134.23,4156000],["2021-08-13",15533.49,15876.77,15018.57,15876.77,4915100],["2021-08-16",16305.88,16649.16,16005.5,16606.25,4289400],["2021-08-17",16606.25,17249.9,16220.06,16649.16,3356100],["2021-08-18",16563.34,16992.44,16262.97,16477.52,2977400],["2021-08-19",16477.52,17164.08,16348.79,16906.62,4715200],["2021-08-20",16992.44,17421.54,15962.59,16734.98,4674200],["2021-08-23",16563.34,17078.26,16305.88,16434.61,2189300],["2021-08-24",16434.61,16820.8,15533.49,16048.41,3299600],["2021-08-25",16134.23,16220.06,15533.49,16220.06,1459700],["2021-08-26",16434.61,16863.71,16177.14,16692.07,3046400],["2021-08-27",16863.71,17850.64,16606.25,17850.64,8765800],["2021-08-30",18365.57,19095.04,18108.1,18537.21,4150530],["2021-08-31",18365.57,18837.58,18108.1,18451.39,3224200],["2021-09-01",18065.19,19309.59,18065.19,19309.59,4350500],["2021-09-06",19309.59,19567.05,18451.39,18708.85,5923070],["2021-09-07",18451.39,19223.77,18279.74,18365.57,3888610],["2021-09-08",18193.92,18837.58,18151.01,18365.57,2097900],["2021-09-09",18623.03,19309.59,18451.39,19052.13,3939900],["2021-09-10",19052.13,19052.13,18451.39,18837.58,2232800],["2021-09-13",18665.94,18966.31,18494.3,18837.58,2411300],["2021-09-14",18837.58,18880.49,18279.74,18494.3,2456370],["2021-09-15",18451.39,19781.6,18236.83,19781.6,6633100],["2021-09-16",20296.52,20339.43,19738.69,19910.33,2336200],["2021-09-17",20081.97,20382.34,19652.87,19996.15,4325400],["2021-09-20",20081.97,20210.7,19052.13,19395.41,6699300],["2021-09-21",18494.3,19481.23,18494.3,19266.68,7555500],["2021-09-22",19609.96,19609.96,19009.22,19052.13,5587246],["2021-09-23",19137.95,19524.14,18966.31,19052.13,3175700],["2021-09-24",19009.22,19095.04,18451.39,18494.3,2720500],["2021-09-27",18494.3,19009.22,18193.92,18322.65,3097800],["2021-09-28",18322.65,18708.85,18322.65,18708.85,1834900],["2021-09-29",18880.49,19996.15,18880.49,19996.15,11745500],["2021-09-30",20339.43,20339.43,19695.78,19910.33,3905700],["2021-10-01",19781.6,20725.63,19652.87,20339.43,5904118],["2021-10-04",20339.43,20983.09,19824.51,20339.43,5808600],["2021-10-05",20339.43,20553.99,20124.88,20124.88,3607500],["2021-10-06",20167.79,21498.01,20167.79,21498.01,6692000],["2021-10-07",21498.01,22141.66,21154.73,21240.55,3618900],["2021-10-08",21369.28,21712.56,21026.0,21455.1,3488500],["2021-10-11",21626.74,22012.93,21197.64,21326.37,3106000],["2021-10-12",21197.64,21712.56,21026.0,21283.46,3555500],["2021-10-13",21283.46,21540.92,21154.73,21240.55,3685800],["2021-10-14",21884.2,22313.3,21326.37,21455.1,4642200],["2021-10-15",21798.38,21884.2,21111.82,21283.46,4326200],["2021-10-18",21197.64,21755.47,21068.91,21154.73,4202200],["2021-10-19",21154.73,21154.73,20596.9,20596.9,5012200],["2021-10-20",20768.54,21455.1,20425.25,20940.18,3084200],["2021-10-21",20511.07,20768.54,20167.79,20253.61,5819600],["2021-10-22",20253.61,21026.0,20253.61,20811.45,4774000],["2021-10-25",21154.73,21412.19,20596.9,20682.72,3445100],["2021-10-26",20425.25,20940.18,20210.7,20940.18,2168700],["2021-10-27",21154.73,21884.2,20897.27,21669.65,7364200],["2021-10-28",21970.02,21970.02,21455.1,21455.1,4216900],["2021-10-29",21455.1,21798.38,21197.64,21240.55,3560900],["2021-11-01",21240.55,21326.37,20596.9,20596.9,4692900],["2021-11-02",20596.9,21283.46,20553.99,20854.36,2904900],["2021-11-03",21111.82,21369.28,19395.41,19524.14,5180500],["2021-11-04",19738.69,20596.9,19438.32,20296.52,2899600],["2021-11-05",20296.52,20725.63,20253.61,20596.9,1584300],["2021-11-08",20897.27,21412.19,20596.9,21154.73,3120600],["2021-11-09",21326.37,21326.37,20682.72,20940.18,2631900],["2021-11-10",20940.18,21884.2,20682.72,21884.2,5289500],["2021-11-11",22484.94,22484.94,21455.1,22055.84,5484000],["2021-11-12",22055.84,23343.15,22055.84,23343.15,7471200],["2021-11-15",23600.61,23815.16,23085.69,23428.97,5372800],["2021-11-16",23171.51,24201.35,22484.94,23772.25,5193600],["2021-11-17",23428.97,23514.79,22999.87,22999.87,2637200],["2021-11-18",22999.87,23428.97,22356.21,22742.41,3535300],["2021-11-19",22742.41,23343.15,21154.73,21626.74,5031300],["2021-11-22",21626.74,21712.56,20124.88,20124.88,5510000],["2021-11-23",19567.05,21455.1,19567.05,21455.1,2313600],["2021-11-24",22141.66,22227.48,21412.19,21412.19,2504700],["2021-11-25",21455.1,21798.38,21026.0,21283.46,2676400],["2021-11-26",21455.1,22527.85,20854.36,21798.38,4280400],["2021-11-29",21026.0,22570.76,21026.0,22227.48,4184400],["2021-11-30",22742.41,23428.97,22399.12,22914.05,5005600],["2021-12-01",22742.41,22914.05,22484.94,22613.67,2419700],["2021-12-02",22399.12,23085.69,22399.12,22828.23,2824000],["2021-12-03",23171.51,23171.51,21884.2,21884.2,3030900],["2021-12-06",21626.74,22270.39,21455.1,21884.2,2201200],["2021-12-07",22270.39,22313.3,21884.2,22184.57,2111100],["2021-12-08",22313.3,22656.58,22227.48,22313.3,2434900],["2021-12-09",22493.25,22853.14,22403.28,22583.22,1724400],["2021-12-10",22718.18,23752.87,22718.18,23347.99,3936700],["2021-12-13",23842.84,23887.83,22943.11,22943.11,3409400],["2021-12-14",22493.25,22493.25,21413.57,21503.55,7397300],["2021-12-15",20738.78,22313.3,20738.78,21728.48,3863900],["2021-12-16",21593.52,21863.44,21143.65,21323.6,2626900],["2021-12-17",21053.68,21863.44,20918.72,21323.6,2729700],["2021-12-20",21233.63,21278.61,20513.84,20513.84,3620700],["2021-12-21",20513.84,21053.68,19974.01,20783.76,3318900],["2021-12-22",21188.64,21188.64,20198.94,20333.9,2508200],["2021-12-23",20243.92,20558.83,19659.1,19884.03,2314200],["2021-12-24",20198.94,20423.87,19749.07,20198.94,1887400],["2021-12-27",20513.84,20513.84,19839.05,19884.03,1450800],["2021-12-28",19974.01,20963.71,19749.07,20468.86,3368500],["2021-12-29",20423.87,20783.76,20288.91,20333.9,1316900],["2021-12-30",20243.92,20558.83,20108.96,20153.95,1112300],["2021-12-31",20333.9,20513.84,20063.98,20108.96,1323800],["2022-01-04",20198.94,21503.55,20198.94,21503.55,3935700],["2022-01-05",21953.41,22313.3,21548.53,21593.52,3077700],["2022-01-06",21593.52,21593.52,21188.64,21188.64,1903000],["2022-01-07",21098.67,21413.57,20783.76,21143.65,1960700],["2022-01-10",20873.74,21548.53,20603.82,20693.79,3443800],["2022-01-11",20603.82,21323.6,20423.87,20513.84,2087000],["2022-01-12",20513.84,21323.6,20108.96,21143.65,2281200],["2022-01-13",21728.48,21728.48,20423.87,20513.84,1453200],["2022-01-14",19929.02,20828.75,19929.02,20243.92,1008000],["2022-01-17",20603.82,20603.82,18849.34,18849.34,3023600],["2022-01-18",18354.49,18849.34,17634.71,17994.6,1574300],["2022-01-19",17994.6,18444.46,17949.61,18444.46,739200],["2022-01-20",18444.46,19254.22,18354.49,19254.22,867300],["2022-01-21",19614.11,19614.11,18624.41,18624.41,1270200],["2022-01-24",17544.73,18309.5,17364.79,17364.79,1948600],["2022-01-25",16645.0,17994.6,16645.0,17859.64,828700],["2022-01-26",18084.57,18084.57,17184.84,17184.84,1120400],["2022-01-27",17274.82,17274.82,16779.96,17094.87,556000],["2022-01-28",17364.79,17364.79,16824.95,17004.9,814000],["2022-02-07",17409.77,18174.55,17274.82,18174.55,995400],["2022-02-08",18174.55,19164.25,17904.63,18984.3,1323200],["2022-02-09",18984.3,19524.14,18894.33,19524.14,1053800],["2022-02-10",19614.11,19839.05,18894.33,19344.19,1291100],["2022-02-11",19524.14,19524.14,19074.28,19434.17,588700],["2022-02-14",18894.33,19794.06,18894.33,18939.32,983700],["2022-02-15",18984.3,19344.19,18894.33,19299.21,628600],["2022-02-16",19389.18,19614.11,19344.19,19614.11,712400],["2022-02-17",19614.11,19749.07,19254.22,19434.17,498000],["2022-02-18",19164.25,19704.09,19074.28,19569.13,834400],["2022-02-21",19344.19,20378.88,19344.19,20333.9,1957800],["2022-02-22",20108.96,20288.91,19344.19,20198.94,1320600],["2022-02-23",20198.94,20513.84,19974.01,20198.94,833800],["2022-02-24",20063.98,20243.92,19074.28,19569.13,1868800],["2022-02-25",19614.11,19929.02,19614.11,19659.1,605700],["2022-02-28",19614.11,20558.83,19434.17,20468.86,1600600],["2022-03-01",20693.79,20963.71,20423.87,20603.82,2203300],["2022-03-02",20603.82,20783.76,19974.01,19974.01,1088300],["2022-03-03",20018.99,21053.68,19974.01,20603.82,2077300],["2022-03-04",20873.74,20918.72,20603.82,20603.82,2099700],["2022-03-07",19974.01,20963.71,19974.01,20603.82,1558200],["2022-03-08",20513.84,20558.83,19884.03,20018.99,1553100],["2022-03-09",20063.98,20243.92,19344.19,19704.09,1432300],["2022-03-10",20063.98,20603.82,19884.03,20423.87,1134500],["2022-03-11",20423.87,21818.45,20243.92,21818.45,8258200],["2022-03-14",22493.25,22673.2,21818.45,21953.41,4111700],["2022-03-15",21773.47,22673.2,21143.65,22043.38,2869600],["2022-03-16",22043.38,22493.25,21593.52,22043.38,3009600],["2022-03-17",22088.37,22898.13,21863.44,21953.41,3072300],["2022-03-18",21773.47,22358.29,21413.57,21413.57,2943600],["2022-03-21",21458.56,22043.38,21368.59,21863.44,2886000],["2022-03-22",22133.36,22133.36,21458.56,21773.47,2706500],["2022-03-23",21953.41,21953.41,21413.57,21593.52,2775100],["2022-03-24",21413.57,22448.26,21413.57,22043.38,3721300],["2022-03-25",22313.3,22358.29,21953.41,22313.3,2599100],["2022-03-28",22133.36,23303.01,22043.38,22943.11,5766600],["2022-03-29",22943.11,23347.99,22718.18,22943.11,2453200],["2022-03-30",22943.11,23168.05,22133.36,22133.36,2920300],["2022-03-31",22043.38,22313.3,21503.55,21503.55,2269800],["2022-04-01",21143.65,21953.41,20738.78,21953.41,2868200],["2022-04-04",22043.38,22403.28,21593.52,21773.47,1716900],["2022-04-05",21773.47,22313.3,21638.51,22223.33,1672600],["2022-04-06",22133.36,23572.93,22043.38,23123.06,6678300],["2022-04-07",23258.02,23347.99,22583.22,22583.22,1883200],["2022-04-08",22853.14,23842.84,22358.29,22943.11,4184000],["2022-04-12",22943.11,24247.72,22718.18,22718.18,4297000],["2022-04-13",22718.18,23123.06,21233.63,22673.2,2401000],["2022-04-14",22583.22,23033.09,21908.42,22043.38,2985900],["2022-04-15",21683.49,22133.36,20963.71,21458.56,5096500],["2022-04-18",21053.68,21323.6,19974.01,19974.01,3731900],["2022-04-19",20243.92,20603.82,19434.17,19794.06,2337600],["2022-04-20",19974.01,20198.94,18804.36,18804.36,1772700],["2022-04-21",18489.45,18714.38,17499.75,17814.65,2768300],["2022-04-22",17814.65,18309.5,16645.0,17949.61,1850200],["2022-04-25",18039.59,18039.59,16734.98,16734.98,1481500],["2022-04-26",15745.27,16734.98,15565.33,16734.98,1859000],["2022-04-27",16824.95,16869.94,16285.11,16689.99,1076400],["2022-04-28",16779.96,17184.84,16645.0,16734.98,1063800],["2022-04-29",16645.0,17184.84,16285.11,16959.91,1070600],["2022-05-04",17274.82,18129.56,17094.87,18084.57,1833200],["2022-05-05",18264.52,18354.49,17499.75,17904.63,1249500],["2022-05-06",17229.83,17679.69,16734.98,16734.98,1236600],["2022-05-09",16285.11,16285.11,15565.33,15565.33,2511500],["2022-05-10",14665.6,15925.22,14665.6,15790.26,979700],["2022-05-11",16105.17,16105.17,15160.45,15475.36,936000],["2022-05-12",15385.38,15655.3,14395.68,14395.68,1642600],["2022-05-13",13945.81,14485.65,13405.98,13405.98,1612200],["2022-05-16",13495.95,14125.76,13360.99,13360.99,948500],["2022-05-17",13360.99,14260.72,13360.99,14260.72,810400],["2022-05-18",14440.67,14845.54,14260.72,14710.59,755000],["2022-05-19",14215.73,14755.57,14035.79,14440.67,675900],["2022-05-20",14665.6,15070.48,14440.67,14755.57,923000],["2022-05-23",15025.49,15025.49,14215.73,14440.67,630100],["2022-05-24",14350.69,14530.64,13990.8,14350.69,4694100],["2022-05-25",14575.63,15025.49,14305.71,14980.5,867600],["2022-05-26",15025.49,15475.36,14980.5,15295.41,868100],["2022-05-27",15295.41,15700.29,15295.41,15295.41,877900],["2022-05-30",15295.41,15520.34,15205.44,15340.4,989000],["2022-05-31",15340.4,15565.33,15205.44,15340.4,872200],["2022-06-01",15340.4,15790.26,15340.4,15565.33,790300],["2022-06-02",15835.25,16015.19,15295.41,15520.34,1232800],["2022-06-03",15475.36,15565.33,15115.46,15205.44,762900],["2022-06-06",15205.44,15385.38,14890.53,15070.48,671600],["2022-06-07",14980.5,15295.41,14575.63,14935.52,1152100],["2022-06-08",15070.48,15655.3,15025.49,15385.38,1504600],["2022-06-09",15295.41,15970.21,15295.41,15925.22,1129600],["2022-06-10",15745.27,16824.95,15655.3,16195.14,2298600],["2022-06-13",15115.46,15745.27,15070.48,15070.48,1533700],["2022-06-14",14395.68,15205.44,14395.68,14440.67,767100],["2022-06-15",14395.68,14710.59,13495.95,13675.9,1564600],["2022-06-16",14215.73,14395.68,13720.88,14350.69,904300],["2022-06-17",13675.9,14035.79,13405.98,13630.91,1134200],["2022-06-20",13720.88,14395.68,13091.07,13136.06,1161900],["2022-06-21",12596.22,13765.87,12596.22,13271.02,735900],["2022-06-22",13765.87,13765.87,13360.99,13585.92,714400],["2022-06-23",13495.95,14305.71,13405.98,14170.75,440900],["2022-06-24",14215.73,14305.71,13900.83,13945.81,407300],["2022-06-27",13945.81,14305.71,13675.9,14305.71,573200],["2022-06-28",14395.68,14395.68,14080.77,14260.72,673600],["2022-06-29",13990.8,14260.72,13900.83,13900.83,643200],["2022-06-30",14260.72,14260.72,13540.94,13945.81,633900],["2022-07-01",13720.88,13900.83,13091.07,13630.91,452100],["2022-07-04",13675.9,14395.68,13675.9,14035.79,631800],["2022-07-05",14305.71,14305.71,13495.95,13585.92,644400],["2022-07-06",13495.95,13810.86,13405.98,13450.96,586700],["2022-07-07",13765.87,13765.87,13271.02,13450.96,358900],["2022-07-08",13675.9,14125.76,13540.94,13855.84,521700],["2022-07-11",13630.91,14215.73,13630.91,13990.8,650800],["2022-07-12",14125.76,14350.69,13945.81,14350.69,741400],["2022-07-13",14395.68,14845.54,14305.71,14575.63,918900],["2022-07-14",14350.69,14575.63,14260.72,14395.68,562600],["2022-07-15",14395.68,14800.56,14170.75,14395.68,704300],["2022-07-18",14485.65,14935.52,14350.69,14575.63,666500],["2022-07-19",14665.6,14665.6,14305.71,14575.63,431400],["2022-07-20",14800.56,14845.54,14575.63,14665.6,758000],["2022-07-21",14755.57,15160.45,14575.63,14665.6,1205200],["2022-07-22",14530.64,14845.54,14440.67,14440.67,597100],["2022-07-25",14395.68,14530.64,14170.75,14170.75,654600],["2022-07-26",14215.73,14485.65,14080.77,14215.73,471100],["2022-07-27",14125.76,14260.72,13945.81,14215.73,375800],["2022-07-28",14485.65,14755.57,14350.69,14485.65,715700],["2022-07-29",14620.61,14665.6,14485.65,14530.64,508800],["2022-08-01",14395.68,14935.52,14395.68,14845.54,1309100],["2022-08-02",14845.54,15160.45,14845.54,15025.49,1154100],["2022-08-03",14665.6,15115.46,14665.6,15115.46,754800],["2022-08-04",15340.4,15340.4,14890.53,15025.49,917500],["2022-08-05",14935.52,15160.45,14890.53,15115.46,803400],["2022-08-08",15160.45,15520.34,15115.46,15295.41,931500],["2022-08-09",15295.41,15430.37,15070.48,15115.46,591800],["2022-08-10",15205.44,15385.38,14935.52,15295.41,1226900],["2022-08-11",15475.36,15520.34,14845.54,15070.48,855600],["2022-08-12",14935.52,15160.45,14800.56,14980.5,822800],["2022-08-15",15025.49,15295.41,14980.5,15025.49,525800],["2022-08-16",15295.41,15655.3,15205.44,15250.42,1330600],["2022-08-17",15250.42,15340.4,15025.49,15025.49,631800],["2022-08-18",15025.49,15070.48,14665.6,14755.57,836100],["2022-08-19",14665.6,14890.53,14395.68,14530.64,943100],["2022-08-22",14350.69,14665.6,14305.71,14395.68,664100],["2022-08-23",14395.68,14845.54,14395.68,14845.54,2010604],["2022-08-24",14845.54,14845.54,14665.6,14710.59,443900],["2022-08-25",14710.59,14845.54,14710.59,14845.54,352000],["2022-08-26",14845.54,15025.49,14665.6,14665.6,381900],["2022-08-29",14395.68,14575.63,14125.76,14395.68,856700],["2022-08-30",14395.68,14575.63,14215.73,14350.69,389400],["2022-08-31",14305.71,14440.67,14125.76,14350.69,288700],["2022-09-05",14350.69,14575.63,14305.71,14575.63,312800],["2022-09-06",14575.63,14755.57,14350.69,14395.68,519600],["2022-09-07",14395.68,14395.68,13765.87,13900.83,835200],["2022-09-08",13990.8,14035.79,13765.87,13810.86,365300],["2022-09-09",13990.8,14350.69,13765.87,13945.81,332800],["2022-09-12",13990.8,14215.73,13945.81,13945.81,320300],["2022-09-13",13990.8,14125.76,13855.84,13855.84,282000],["2022-09-14",13675.9,13990.8,13495.95,13765.87,443400],["2022-09-15",13945.81,13990.8,13765.87,13855.84,307500],["2022-09-16",13855.84,13945.81,13720.88,13765.87,380300],["2022-09-19",13765.87,13855.84,13495.95,13495.95,535300],["2022-09-20",13495.95,13720.88,13450.96,13720.88,317700],["2022-09-21",13720.88,13900.83,13585.92,13765.87,335100],["2022-09-22",13765.87,14080.77,13675.9,14035.79,626400],["2022-09-23",14363.29,14363.29,13895.43,13942.22,426400],["2022-09-26",13755.07,13942.22,13053.28,13380.78,689600],["2022-09-27",13427.57,13989.0,13193.64,13895.43,752000],["2022-09-28",13755.07,13942.22,13380.78,13380.78,539200],["2022-09-29",13755.07,13801.86,13146.85,13193.64,511800],["2022-09-30",13100.07,13100.07,12445.06,12912.92,460600],["2022-10-03",13006.5,13053.28,12023.99,12023.99,565500],["2022-10-04",12070.78,12351.49,11228.63,11228.63,545000],["2022-10-05",11556.13,11696.49,11228.63,11602.92,421400],["2022-10-06",11602.92,11602.92,10807.56,10807.56,501000],["2022-10-07",10807.56,10807.56,10058.98,10058.98,927500],["2022-10-10",9450.76,10526.84,9450.76,10386.48,491000],["2022-10-11",10620.41,10620.41,9684.69,9778.27,261500],["2022-10-12",9778.27,10433.27,9637.91,10199.34,306400],["2022-10-13",10105.77,10339.7,9918.62,10199.34,191700],["2022-10-14",10480.05,10573.63,10199.34,10386.48,270700],["2022-10-17",10199.34,10620.41,10105.77,10386.48,245200],["2022-10-18",10386.48,10620.41,10386.48,10526.84,264800],["2022-10-19",10573.63,10667.2,10339.7,10526.84,144800],["2022-10-20",10526.84,10667.2,10292.91,10433.27,356000],["2022-10-21",10573.63,10573.63,9731.48,9731.48,425900],["2022-10-24",9825.05,10105.77,9057.76,9076.48,477400],["2022-10-25",9076.48,9403.98,8468.26,8908.05,795300],["2022-10-26",8898.69,9310.41,8842.55,8861.26,296200],["2022-10-27",8964.19,9263.62,8889.33,9226.19,311900],["2022-10-28",9226.19,9497.55,9123.26,9450.76,583100],["2022-10-31",9310.41,9544.34,9179.41,9357.19,408700],["2022-11-01",9544.34,9544.34,9357.19,9497.55,4590800],["2022-11-02",9497.55,9591.12,9263.62,9450.76,1689200],["2022-11-03",9357.19,9497.55,9226.19,9450.76,348000],["2022-11-04",9357.19,9544.34,8982.9,9113.9,240700],["2022-11-07",9132.62,9170.05,8477.62,8477.62,469000],["2022-11-08",7953.61,8702.19,7953.61,8515.04,312300],["2022-11-09",8795.76,8795.76,8477.62,8515.04,219300],["2022-11-10",8515.04,8515.04,7925.54,7925.54,788400],["2022-11-11",8000.4,8206.26,7906.83,7916.18,481400],["2022-11-14",7485.75,7869.4,7392.18,7513.82,451000],["2022-11-15",7064.68,7485.75,6989.82,6989.82,815800],["2022-11-16",6503.25,7476.4,6503.25,7476.4,777800],["2022-11-17",7813.26,7813.26,7495.11,7766.47,229100],["2022-11-18",7766.47,7953.61,7438.97,7944.26,327500],["2022-11-21",7878.76,8215.61,7878.76,8084.61,256200],["2022-11-22",8084.61,8524.4,8075.26,8402.76,612600],["2022-11-23",8421.47,8430.83,8159.47,8178.19,288100],["2022-11-24",7962.97,8159.47,7916.18,8028.47,239700],["2022-11-25",8215.61,8281.11,8150.11,8243.69,210200],["2022-11-28",8299.83,8814.47,8299.83,8814.47,833600],["2022-11-29",9254.26,9403.98,8982.9,9357.19,868700],["2022-11-30",9170.05,9684.69,9170.05,9544.34,783400],["2022-12-01",9497.55,9918.62,9497.55,9591.12,688300],["2022-12-02",9403.98,9637.91,9329.12,9637.91,440500],["2022-12-05",10012.2,10012.2,9637.91,9825.05,471200],["2022-12-06",9825.05,10012.2,9591.12,9591.12,1112200],["2022-12-07",9403.98,9591.12,9357.19,9403.98,410500],["2022-12-08",9403.98,9871.84,9403.98,9637.91,353700],["2022-12-09",9637.91,10105.77,9497.55,10105.77,707400],["2022-12-12",10292.91,10573.63,10105.77,10292.91,638200],["2022-12-13",10292.91,10292.91,9731.48,10105.77,424200],["2022-12-14",10246.12,10433.27,9918.62,9965.41,478200],["2022-12-15",10058.98,10058.98,9918.62,10012.2,161900],["2022-12-16",9965.41,10386.48,9731.48,10246.12,810900],["2022-12-19",10386.48,10620.41,10246.12,10386.48,786100],["2022-12-20",10292.91,10386.48,9684.69,9684.69,1280800],["2022-12-21",9731.48,9918.62,9319.76,9731.48,539700],["2022-12-22",9965.41,10012.2,9497.55,9591.12,185500],["2022-12-23",9591.12,9684.69,9357.19,9591.12,153700],["2022-12-26",9591.12,9637.91,9170.05,9216.83,374100],["2022-12-27",9029.69,9731.48,9029.69,9544.34,382800],["2022-12-28",9825.05,9918.62,9403.98,9778.27,214000],["2022-12-29",9591.12,9871.84,9591.12,9637.91,130600],["2022-12-30",9825.05,9825.05,9591.12,9684.69,235300],["2023-01-03",9731.48,10339.7,9731.48,10339.7,662100],["2023-01-04",10854.34,10947.91,10386.48,10667.2,845100],["2023-01-05",10713.98,10947.91,10573.63,10713.98,494000],["2023-01-06",10667.2,10854.34,10199.34,10386.48,443200],["2023-01-09",10386.48,10667.2,10246.12,10246.12,365200],["2023-01-10",10386.48,10947.91,10386.48,10947.91,1461700],["2023-01-11",11696.49,11696.49,11228.63,11602.92,1200400],["2023-01-12",11696.49,12257.92,11602.92,12257.92,1783500],["2023-01-13",12445.06,12585.42,11696.49,12070.78,1942600],["2023-01-16",12070.78,12491.85,12070.78,12491.85,1048000],["2023-01-17",12585.42,12912.92,12211.14,12585.42,1310700],["2023-01-18",13053.28,13053.28,12117.56,12211.14,1409500],["2023-01-19",12257.92,12912.92,12023.99,12445.06,1216500],["2023-01-27",12491.85,13006.5,12491.85,12772.57,915500],["2023-01-30",12819.35,13193.64,12819.35,12912.92,1835300],["2023-01-31",12866.14,13427.57,12632.21,13427.57,1172500],["2023-02-01",13427.57,13474.36,12491.85,12491.85,1223700],["2023-02-02",12351.49,12632.21,11977.21,12351.49,880600],["2023-02-03",12445.06,12912.92,12351.49,12819.35,647700],["2023-02-06",12678.99,12866.14,12164.35,12538.64,346600],["2023-02-07",12678.99,12725.78,11696.49,12164.35,807300],["2023-02-08",12398.28,12491.85,11368.99,12351.49,566800],["2023-02-09",12445.06,12632.21,12164.35,12257.92,493600],["2023-02-10",12257.92,12866.14,12257.92,12585.42,868400],["2023-02-13",12538.64,13380.78,12257.92,13380.78,2257700],["2023-02-14",13567.93,13567.93,12866.14,13146.85,904800],["2023-02-15",13146.85,14035.79,13053.28,13989.0,2425700],["2023-02-16",14082.57,14082.57,13661.5,14035.79,1359100],["2023-02-17",14082.57,14316.5,13708.29,13848.64,1123900],["2023-02-20",13942.22,14503.65,13848.64,14456.86,2139500],["2023-02-21",14503.65,14690.79,14035.79,14035.79,1312500],["2023-02-22",13661.5,14363.29,13193.64,13193.64,2138300],["2023-02-23",13287.21,14082.57,13146.85,14082.57,1688800],["2023-02-24",14316.5,14690.79,14035.79,14082.57,1331300],["2023-02-27",13661.5,14269.72,13614.71,13708.29,1059500],["2023-02-28",13942.22,14035.79,13100.07,13100.07,1164300],["2023-03-01",13100.07,13708.29,13100.07,13661.5,838300],["2023-03-02",13567.93,13848.64,13474.36,13521.14,513100],["2023-03-03",13567.93,14035.79,13474.36,13708.29,1637500],["2023-03-06",14035.79,14176.15,13661.5,13708.29,667000],["2023-03-07",13708.29,14503.65,13661.5,14410.08,2010400],["2023-03-08",14222.93,14644.01,14222.93,14597.22,1410400],["2023-03-09",14597.22,14784.36,14410.08,14410.08,1847600],["2023-03-10",14176.15,14316.5,13895.43,13942.22,1884100],["2023-03-13",13755.07,14222.93,13755.07,13942.22,1038100],["2023-03-14",13942.22,14129.36,13287.21,13427.57,1709800],["2023-03-15",13989.0,14129.36,13567.93,14129.36,876300],["2023-03-16",14035.79,14035.79,13801.86,13848.64,696200],["2023-03-17",14035.79,14035.79,13755.07,13848.64,406700],["2023-03-20",13708.29,14222.93,13661.5,13661.5,846100],["2023-03-21",14082.57,14082.57,13567.93,13895.43,569400],["2023-03-22",13989.0,14597.22,13942.22,14316.5,2549000],["2023-03-23",14316.5,14644.01,14176.15,14456.86,1124600],["2023-03-24",14597.22,14644.01,14082.57,14222.93,1387300],["2023-03-27",14316.5,14410.08,14129.36,14410.08,1019100],["2023-03-28",14597.22,14924.72,14316.5,14316.5,2510700],["2023-03-29",14316.5,14831.15,14316.5,14550.43,1205000],["2023-03-30",14690.79,14737.58,14222.93,14363.29,1401000],["2023-03-31",14363.29,14410.08,14129.36,14129.36,1408300],["2023-04-03",14269.72,14550.43,14082.57,14550.43,1415600],["2023-04-04",14644.01,14784.36,14456.86,14597.22,1895100],["2023-04-05",14503.65,14597.22,14222.93,14456.86,1339600],["2023-04-06",14410.08,14737.58,14316.5,14363.29,1578700],["2023-04-07",14316.5,14410.08,14176.15,14410.08,902600],["2023-04-10",14316.5,14456.86,13755.07,13755.07,2378500],["2023-04-11",13567.93,13848.64,13567.93,13801.86,1172400],["2023-04-12",13895.43,13942.22,13661.5,13708.29,607500],["2023-04-13",13708.29,13848.64,13614.71,13661.5,449600],["2023-04-14",13708.29,13801.86,13567.93,13567.93,610000],["2023-04-17",13567.93,13755.07,13521.14,13755.07,192100],["2023-04-18",13801.86,13942.22,13661.5,13848.64,740600],["2023-04-19",13989.0,13989.0,13661.5,13661.5,380200],["2023-04-20",13567.93,13801.86,13567.93,13614.71,597000],["2023-04-21",13380.78,13474.36,13006.5,13146.85,2016900],["2023-04-24",12866.14,13146.85,12772.57,12819.35,869800],["2023-04-25",13053.28,13100.07,12725.78,12725.78,568600],["2023-04-26",12819.35,12819.35,12585.42,12678.99,653000],["2023-04-27",12678.99,13006.5,12678.99,12678.99,472000],["2023-04-28",12725.78,12912.92,12725.78,12866.14,321800],["2023-05-04",12772.57,13240.43,12772.57,13240.43,972100],["2023-05-05",13193.64,13240.43,12959.71,13240.43,497400],["2023-05-08",13240.43,13287.21,13100.07,13146.85,304400],["2023-05-09",13193.64,13334.0,13100.07,13146.85,314500],["2023-05-10",13240.43,13240.43,13053.28,13193.64,491600],["2023-05-11",13287.21,13474.36,13287.21,13334.0,625000],["2023-05-12",13334.0,13708.29,13193.64,13521.14,814200],["2023-05-15",13567.93,13661.5,13193.64,13287.21,480700],["2023-05-16",13521.14,13521.14,13193.64,13287.21,540200],["2023-05-17",13427.57,13427.57,13146.85,13146.85,394000],["2023-05-18",13193.64,13240.43,12912.92,12912.92,743000],["2023-05-19",12959.71,13006.5,12725.78,12912.92,442900],["2023-05-22",12912.92,13521.14,12912.92,13474.36,925400],["2023-05-23",13614.71,13614.71,13240.43,13287.21,468900],["2023-05-24",13334.0,13427.57,13193.64,13334.0,695600],["2023-05-25",13146.85,13661.5,13146.85,13427.57,875900],["2023-05-26",13474.36,13614.71,13380.78,13427.57,704600],["2023-05-29",13614.71,13661.5,13427.57,13661.5,1283800],["2023-05-30",13848.64,14269.72,13661.5,14222.93,2415900],["2023-05-31",14410.08,14410.08,14035.79,14129.36,1125900],["2023-06-01",14082.57,14129.36,13895.43,14035.79,1050600],["2023-06-02",14129.36,14410.08,13895.43,14082.57,1803000],["2023-06-05",14082.57,14222.93,13989.0,14082.57,817400],["2023-06-06",14035.79,14222.93,13895.43,14082.57,872500],["2023-06-07",14176.15,14597.22,14176.15,14597.22,2035900],["2023-06-08",14503.65,14597.22,14176.15,14176.15,954600],["2023-06-09",14176.15,14222.93,13848.64,14035.79,1274400],["2023-06-12",14035.79,14176.15,13942.22,14176.15,574400],["2023-06-13",14222.93,14269.72,14082.57,14082.57,410300],["2023-06-14",14222.93,14222.93,13895.43,13942.22,492300],["2023-06-15",13895.43,13942.22,13708.29,13755.07,633800],["2023-06-16",13755.07,14082.57,13755.07,13755.07,942700],["2023-06-19",13989.0,14035.79,13614.71,13895.43,741200],["2023-06-20",13989.0,14269.72,13895.43,14222.93,836100],["2023-06-21",14316.5,15205.44,14035.79,15205.44,4854100],["2023-06-22",15439.37,15439.37,15065.08,15205.44,1188900],["2023-06-23",15252.22,15439.37,15018.29,15158.65,2257000],["2023-06-26",15252.22,15252.22,14690.79,15252.22,2024600],["2023-06-27",15439.37,15626.51,15205.44,15392.58,1288500],["2023-06-28",15439.37,15439.37,15205.44,15252.22,732600],["2023-06-29",15252.22,15720.08,14971.51,15158.65,1851200],["2023-06-30",15065.08,15158.65,14924.72,15158.65,820500],["2023-07-03",15252.22,15673.3,15205.44,15252.22,979900],["2023-07-04",15439.37,15439.37,15065.08,15345.79,1101700],["2023-07-05",15579.72,16094.37,15579.72,15907.23,2569000],["2023-07-06",15813.65,15813.65,15439.37,15626.51,1142800],["2023-07-07",15626.51,16094.37,15439.37,16094.37,1084300],["2023-07-10",16094.37,16187.94,15766.87,16094.37,1409500],["2023-07-11",16141.16,16187.94,15626.51,15673.3,2163500],["2023-07-12",15720.08,15907.23,15532.94,15673.3,819600],["2023-07-13",15860.44,15860.44,15392.58,15532.94,1646700],["2023-07-14",15532.94,15907.23,15532.94,15907.23,1729800],["2023-07-17",16094.37,16094.37,15720.08,15860.44,1271600],["2023-07-18",15813.65,15954.01,15626.51,15860.44,1448300],["2023-07-19",15860.44,15907.23,15579.72,15626.51,1114700],["2023-07-20",15626.51,16047.58,15532.94,15907.23,2410000],["2023-07-21",16000.8,16141.16,15907.23,16000.8,1691200],["2023-07-24",16094.37,16515.44,15907.23,16328.3,2101100],["2023-07-25",16328.3,16375.09,15954.01,16000.8,1187900],["2023-07-26",16000.8,16000.8,15626.51,15860.44,1577600],["2023-07-27",15907.23,15907.23,14971.51,15626.51,2186900],["2023-07-28",15626.51,15766.87,15392.58,15626.51,1369900],["2023-07-31",15579.72,15766.87,15532.94,15766.87,1329000],["2023-08-01",15766.87,16281.51,15720.08,15720.08,2319700],["2023-08-02",15720.08,16000.8,15673.3,15860.44,1003000],["2023-08-03",15907.23,15954.01,15720.08,15813.65,1062000],["2023-08-04",15907.23,15954.01,15673.3,15813.65,1155700],["2023-08-07",15954.01,16328.3,15813.65,16187.94,2176600],["2023-08-08",16375.09,16375.09,15907.23,15907.23,1364300],["2023-08-09",15907.23,16000.8,15766.87,15860.44,1093500],["2023-08-10",15860.44,15860.44,15299.01,15345.79,1678700],["2023-08-11",15345.79,15439.37,14877.93,15299.01,1521800],["2023-08-14",15345.79,15720.08,15299.01,15486.15,984500],["2023-08-15",15579.72,15626.51,14971.51,15158.65,2116700],["2023-08-16",15205.44,15579.72,14971.51,15111.86,1838500],["2023-08-17",14971.51,15065.08,14644.01,14737.58,3324300],["2023-08-18",14737.58,14737.58,13708.29,13708.29,2095300],["2023-08-21",13708.29,13801.86,13146.85,13287.21,993400],["2023-08-22",13287.21,13380.78,12445.06,13100.07,1507200],["2023-08-23",13287.21,13380.78,13100.07,13146.85,464200],["2023-08-24",13287.21,13708.29,13287.21,13708.29,1108900],["2023-08-25",13801.86,13895.43,13380.78,13380.78,948800],["2023-08-28",13661.5,13661.5,13380.78,13427.57,377900],["2023-08-29",13567.93,13661.5,13334.0,13334.0,898100],["2023-08-30",13380.78,13661.5,13334.0,13661.5,1786500],["2023-08-31",13801.86,14176.15,13801.86,13942.22,1285200],["2023-09-05",14129.36,14269.72,14082.57,14129.36,1786400],["2023-09-06",14176.15,14222.93,13895.43,14129.36,4674100],["2023-09-07",14269.72,14690.79,14129.36,14129.36,2724900],["2023-09-08",14316.5,14316.5,14129.36,14316.5,1038600],["2023-09-11",14503.65,14597.22,14222.93,14316.5,3904700],["2023-09-12",14222.93,14363.29,14129.36,14363.29,677400],["2023-09-13",14410.08,14831.15,14410.08,14644.01,1848900],["2023-09-14",14690.79,14784.36,14503.65,14784.36,1315300],["2023-09-15",14784.36,14831.15,14410.08,14410.08,558200],["2023-09-18",14410.08,14456.86,13801.86,13942.22,887100],["2023-09-19",14129.36,14129.36,13380.78,13661.5,898400],["2023-09-20",13474.36,13942.22,13427.57,13895.43,506700],["2023-09-21",14035.79,14176.15,13755.07,13848.64,575200],["2023-09-22",13661.5,13661.5,13100.07,13380.78,1093500],["2023-09-25",13567.93,13567.93,12445.06,12445.06,686100],["2023-09-26",12445.06,12866.14,12257.92,12632.21,846900],["2023-09-27",12632.21,12772.57,12257.92,12632.21,346400],["2023-09-28",12678.99,12725.78,12398.28,12585.42,284700],["2023-09-29",12725.78,12866.14,12678.99,12772.57,281800],["2023-10-02",12819.35,13193.64,12819.35,12912.92,432100],["2023-10-03",12912.92,13146.85,12491.85,12491.85,575900],["2023-10-04",12164.35,12632.21,12164.35,12585.42,307600],["2023-10-05",12725.78,13006.5,12632.21,12912.92,531800],["2023-10-06",12912.92,13006.5,12678.99,13006.5,207300],["2023-10-09",13006.5,13006.5,12819.35,12912.92,250200],["2023-10-10",12912.92,13287.21,12912.92,13100.07,473900],["2023-10-11",13100.07,13146.85,12866.14,13100.07,266700],["2023-10-12",13146.85,13287.21,13006.5,13053.28,397600],["2023-10-13",12959.71,12959.71,12678.99,12912.92,318300],["2023-10-16",12866.14,12959.71,12678.99,12772.57,248400],["2023-10-17",12819.35,12819.35,12632.21,12632.21,204500],["2023-10-18",12678.99,12678.99,11836.85,11977.21,496100],["2023-10-19",11790.06,12070.78,11368.99,11415.77,722500],["2023-10-20",11228.63,11602.92,11228.63,11602.92,386800],["2023-10-23",11696.49,11696.49,11275.42,11368.99,221800],["2023-10-24",11368.99,11462.56,11322.2,11415.77,124900],["2023-10-25",11556.13,11602.92,11415.77,11462.56,132500],["2023-10-26",11415.77,11415.77,10667.2,10667.2,565000],["2023-10-27",10667.2,10760.77,10292.91,10760.77,271500],["2023-10-30",10760.77,10760.77,10526.84,10620.41,142100],["2023-10-31",10620.41,10620.41,10386.48,10433.27,277400],["2023-11-01",10573.63,10573.63,10292.91,10386.48,233400],["2023-11-02",10480.05,11088.27,10433.27,11041.49,436100],["2023-11-03",11228.63,11322.2,10947.91,10994.7,244300],["2023-11-06",11228.63,11275.42,11088.27,11228.63,251900],["2023-11-07",11470.63,11470.63,11131.83,11131.83,200700],["2023-11-08",11131.83,11857.82,10986.63,11809.42,436000],["2023-11-09",11809.42,12003.02,11761.02,11857.82,342000],["2023-11-10",11615.82,12051.42,11615.82,11906.22,502300],["2023-11-13",11906.22,12099.82,11809.42,11906.22,212800],["2023-11-14",12003.02,12003.02,11761.02,11857.82,268500],["2023-11-15",12051.42,12051.42,11906.22,11954.62,381600],["2023-11-16",11809.42,11954.62,11761.02,11954.62,193800],["2023-11-17",12003.02,12051.42,11131.83,11712.62,531900],["2023-11-20",11615.82,11615.82,11470.63,11567.42,204000],["2023-11-21",11712.62,11712.62,11519.03,11567.42,231500],["2023-11-22",11615.82,11664.22,11519.03,11664.22,353400],["2023-11-23",11712.62,11712.62,11519.03,11519.03,280900],["2023-11-24",11470.63,11470.63,11180.23,11422.23,282100],["2023-11-27",11519.03,11519.03,11131.83,11277.03,267000],["2023-11-28",11470.63,11470.63,11228.63,11277.03,205400],["2023-11-29",11325.43,11470.63,11325.43,11470.63,197100],["2023-11-30",11470.63,11809.42,11277.03,11809.42,797000],["2023-12-01",11809.42,11954.62,11664.22,11857.82,254700],["2023-12-04",11906.22,12438.61,11906.22,12293.41,1139000],["2023-12-05",12293.41,12583.81,12148.22,12390.21,532900],["2023-12-06",12390.21,12583.81,12148.22,12341.81,539900],["2023-12-07",12341.81,12438.61,11906.22,12099.82,573800],["2023-12-08",12196.62,12390.21,12003.02,12003.02,235500],["2023-12-11",12051.42,12196.62,12003.02,12099.82,207000],["2023-12-12",12099.82,12196.62,12003.02,12051.42,201800],["2023-12-13",12051.42,12245.01,11615.82,11761.02,336200],["2023-12-14",11809.42,11954.62,11712.62,11712.62,258200],["2023-12-15",11857.82,11857.82,11470.63,11664.22,585700],["2023-12-18",11567.42,11761.02,11567.42,11567.42,274900],["2023-12-19",11519.03,11615.82,11519.03,11615.82,300800],["2023-12-20",11664.22,11761.02,11567.42,11615.82,73300],["2023-12-21",11664.22,11664.22,11567.42,11615.82,80700],["2023-12-22",11664.22,11712.62,11519.03,11615.82,157000],["2023-12-25",11615.82,11761.02,11567.42,11712.62,166700],["2023-12-26",11809.42,11809.42,11664.22,11712.62,177300],["2023-12-27",11761.02,11761.02,11664.22,11712.62,161100],["2023-12-28",11712.62,11712.62,11615.82,11615.82,202100],["2023-12-29",11712.62,11712.62,11615.82,11615.82,273100],["2024-01-02",11615.82,11712.62,11567.42,11615.82,154500],["2024-01-03",11615.82,12099.82,11567.42,12003.02,548400],["2024-01-04",12099.82,12099.82,12003.02,12003.02,567100],["2024-01-05",12003.02,12099.82,11906.22,12051.42,236200],["2024-01-08",12051.42,12632.21,12051.42,12390.21,853200],["2024-01-09",12583.81,12583.81,12196.62,12341.81,256300],["2024-01-10",12341.81,12438.61,12148.22,12390.21,426200],["2024-01-11",12390.21,12390.21,12196.62,12293.41,245700],["2024-01-12",12196.62,12341.81,12003.02,12148.22,375800],["2024-01-15",12099.82,12196.62,11906.22,11906.22,227100],["2024-01-16",11809.42,12051.42,11809.42,12051.42,147200],["2024-01-17",12099.82,12196.62,12003.02,12051.42,221000],["2024-01-18",11954.62,12245.01,11954.62,12245.01,199600],["2024-01-19",12293.41,12293.41,12196.62,12196.62,214400],["2024-01-22",12196.62,12245.01,12099.82,12245.01,187200],["2024-01-23",12245.01,12390.21,12245.01,12341.81,215700],["2024-01-24",12341.81,12583.81,12245.01,12293.41,413000],["2024-01-25",12293.41,12293.41,12099.82,12196.62,83500],["2024-01-26",12196.62,12293.41,12099.82,12293.41,182300],["2024-01-29",12293.41,12390.21,12245.01,12341.81,157400],["2024-01-30",12341.81,12438.61,12245.01,12390.21,268300],["2024-01-31",12390.21,12487.01,12148.22,12148.22,373600],["2024-02-01",12148.22,12293.41,12099.82,12148.22,186900],["2024-02-02",12196.62,12390.21,12148.22,12148.22,174000],["2024-02-05",12099.82,12438.61,12099.82,12341.81,246000],["2024-02-06",12341.81,12390.21,12245.01,12341.81,121000],["2024-02-07",12390.21,12825.81,12293.41,12729.01,674100],["2024-02-15",12729.01,12874.21,12632.21,12680.61,403600],["2024-02-16",12680.61,12777.41,12583.81,12729.01,276500],["2024-02-19",12729.01,13067.8,12729.01,13019.4,720600],["2024-02-20",13116.2,13164.6,12922.6,13164.6,570100],["2024-02-21",13164.6,13164.6,12971.0,13067.8,437800],["2024-02-22",12971.0,13116.2,12874.21,12874.21,374000],["2024-02-23",13019.4,13019.4,12583.81,12680.61,428800],["2024-02-26",12583.81,12729.01,12583.81,12680.61,318000],["2024-02-27",12680.61,12971.0,12632.21,12971.0,495200],["2024-02-28",13067.8,13067.8,12874.21,12971.0,192000],["2024-02-29",12971.0,13019.4,12729.01,12825.81,230900],["2024-03-01",12825.81,13019.4,12729.01,12874.21,233400],["2024-03-04",13067.8,13067.8,12874.21,12971.0,281500],["2024-03-05",12922.6,13019.4,12777.41,12825.81,245300],["2024-03-06",12825.81,12874.21,12680.61,12729.01,292900],["2024-03-07",12729.01,12825.81,12680.61,12825.81,229300],["2024-03-08",12874.21,12922.6,12632.21,12680.61,323600],["2024-03-11",12632.21,12729.01,12583.81,12632.21,207700],["2024-03-12",12632.21,12729.01,12583.81,12632.21,260300],["2024-03-13",12729.01,12825.81,12632.21,12825.81,272400],["2024-03-14",12874.21,13551.79,12777.41,13164.6,1038800],["2024-03-15",13164.6,13358.2,13116.2,13358.2,430600],["2024-03-18",13358.2,13406.6,12632.21,12922.6,639100],["2024-03-19",12922.6,13116.2,12777.41,12922.6,179900],["2024-03-20",12825.81,13116.2,12825.81,12971.0,159400],["2024-03-21",12971.0,13067.8,12922.6,13067.8,198400],["2024-03-22",13067.8,13213.0,12971.0,13019.4,304000],["2024-03-25",12971.0,13358.2,12971.0,13164.6,419400],["2024-03-26",13164.6,13164.6,13067.8,13067.8,231500],["2024-03-27",13067.8,13213.0,13067.8,13116.2,265600],["2024-03-28",13164.6,13164.6,13019.4,13116.2,234200],["2024-03-29",13116.2,13116.2,12922.6,12922.6,244700],["2024-04-01",13019.4,13019.4,12777.41,12874.21,167500],["2024-04-02",12874.21,13261.4,12729.01,13116.2,374800],["2024-04-03",13213.0,13213.0,13019.4,13019.4,356800],["2024-04-04",13019.4,13019.4,12487.01,12825.81,801900],["2024-04-05",12825.81,12825.81,12487.01,12583.81,380300],["2024-04-08",12583.81,12680.61,12341.81,12390.21,517700],["2024-04-09",12341.81,12390.21,12099.82,12293.41,464400],["2024-04-10",12245.01,12438.61,12099.82,12148.22,387300],["2024-04-11",12148.22,12293.41,12051.42,12148.22,611500],["2024-04-12",12196.62,12196.62,12003.02,12196.62,275100],["2024-04-15",12148.22,12196.62,11664.22,11664.22,407800],["2024-04-16",11615.82,11615.82,11035.03,11422.23,557600],["2024-04-17",11519.03,11519.03,11035.03,11277.03,1736000],["2024-04-19",10841.44,11035.03,10502.64,10938.23,2214500],["2024-04-22",10889.84,11035.03,10647.84,10841.44,1478100],["2024-04-23",10841.44,10986.63,10551.04,10696.24,242600],["2024-04-24",10696.24,11131.83,10647.84,11035.03,431300],["2024-04-25",11035.03,11035.03,10793.04,10841.44,64500],["2024-04-26",10841.44,11035.03,10744.64,10889.84,105600],["2024-05-02",10889.84,10889.84,10454.24,10696.24,502100],["2024-05-03",10793.04,10793.04,10599.44,10599.44,155600],["2024-05-06",10793.04,11131.83,10599.44,11131.83,261000],["2024-05-07",11228.63,11761.02,11228.63,11761.02,564900],["2024-05-08",11761.02,11761.02,11131.83,11519.03,227000],["2024-05-09",11422.23,11664.22,11422.23,11470.63,113200],["2024-05-10",11519.03,11664.22,11325.43,11615.82,232600],["2024-05-13",11615.82,11712.62,11470.63,11567.42,104900],["2024-05-14",11519.03,11567.42,11373.83,11567.42,59600],["2024-05-15",11325.43,11567.42,11325.43,11519.03,84100],["2024-05-16",11615.82,11809.42,11519.03,11615.82,177200],["2024-05-17",11615.82,11761.02,11615.82,11615.82,215400],["2024-05-20",11664.22,11712.62,11615.82,11712.62,149600],["2024-05-21",11712.62,11761.02,11567.42,11615.82,76200],["2024-05-22",11615.82,12003.02,11615.82,11809.42,337800],["2024-05-23",11809.42,11906.22,11761.02,11761.02,206500],["2024-05-24",11615.82,11809.42,11519.03,11519.03,292500],["2024-05-27",11519.03,11615.82,11422.23,11567.42,82100],["2024-05-28",11470.63,11809.42,11470.63,11809.42,254900],["2024-05-29",11664.22,12099.82,11615.82,11906.22,351000],["2024-05-30",11809.42,11857.82,11567.42,11857.82,504200],["2024-05-31",12051.42,12051.42,11712.62,11761.02,146000],["2024-06-03",12003.02,12051.42,11712.62,11761.02,216100],["2024-06-04",11809.42,11954.62,11712.62,11809.42,142600],["2024-06-05",11712.62,11954.62,11567.42,11567.42,354500],["2024-06-06",11567.42,11761.02,11519.03,11615.82,207900],["2024-06-07",11712.62,11712.62,11422.23,11519.03,385700],["2024-06-10",11519.03,11712.62,11519.03,11567.42,240300],["2024-06-11",11664.22,11664.22,11470.63,11519.03,163500],["2024-06-12",11519.03,11615.82,11422.23,11519.03,168700],["2024-06-13",11519.03,11664.22,11470.63,11567.42,181100],["2024-06-14",11615.82,12341.81,11615.82,12341.81,1906200],["2024-06-17",12583.81,12583.81,12245.01,12293.41,657200],["2024-06-18",12293.41,12971.0,12148.22,12535.41,1161700],["2024-06-19",12535.41,12680.61,12293.41,12390.21,376300],["2024-06-20",12293.41,12680.61,12196.62,12632.21,704200],["2024-06-21",12729.01,13116.2,12729.01,12825.81,1165200],["2024-06-24",12874.21,13067.8,12390.21,12583.81,512300],["2024-06-25",12583.81,12680.61,12438.61,12583.81,291600],["2024-06-26",12583.81,12874.21,12341.81,12535.41,405000],["2024-06-27",12729.01,12729.01,12341.81,12438.61,302900],["2024-06-28",12293.41,12632.21,12293.41,12390.21,363300],["2024-07-01",12390.21,12583.81,12341.81,12583.81,223400],["2024-07-02",12583.81,12922.6,12487.01,12487.01,386200],["2024-07-03",12632.21,12632.21,12438.61,12487.01,186000],["2024-07-04",12487.01,12583.81,12293.41,12487.01,464100],["2024-07-05",12341.81,12583.81,12341.81,12487.01,281900],["2024-07-08",12583.81,13213.0,12390.21,13067.8,1842700],["2024-07-09",13164.6,13213.0,13067.8,13164.6,770900],["2024-07-10",13261.4,13358.2,12922.6,13019.4,649800],["2024-07-11",13164.6,13164.6,12874.21,13067.8,857500],["2024-07-12",13067.8,13745.39,13019.4,13648.59,1796000],["2024-07-15",13745.39,13745.39,13455.0,13696.99,568400],["2024-07-16",13696.99,14084.19,13551.79,13745.39,980000],["2024-07-17",14035.79,14035.79,13164.6,13648.59,943000],["2024-07-18",13551.79,13648.59,13116.2,13455.0,687500],["2024-07-19",13261.4,13600.19,13116.2,13358.2,429100],["2024-07-22",13358.2,13406.6,12583.81,13164.6,854700],["2024-07-23",13213.0,13213.0,12583.81,12583.81,601000],["2024-07-24",12390.21,12535.41,12148.22,12390.21,579800],["2024-07-25",12148.22,12487.01,12148.22,12487.01,412800],["2024-07-26",12487.01,12680.61,12390.21,12680.61,213800],["2024-07-29",12632.21,12777.41,12438.61,12583.81,240700],["2024-07-30",12583.81,12632.21,12390.21,12632.21,314200],["2024-07-31",12583.81,12632.21,12390.21,12390.21,374300],["2024-08-01",12438.61,12438.61,11761.02,11857.82,894800],["2024-08-02",11712.62,11906.22,11422.23,11712.62,715700],["2024-08-05",11422.23,11906.22,11035.03,11083.43,635600],["2024-08-06",11131.83,11470.63,11035.03,11470.63,316200],["2024-08-07",11615.82,11615.82,11180.23,11422.23,163400],["2024-08-08",11422.23,11761.02,11083.43,11519.03,553700],["2024-08-09",11615.82,11615.82,11470.63,11615.82,224700],["2024-08-12",11664.22,11664.22,11422.23,11567.42,217900],["2024-08-13",11567.42,11567.42,11228.63,11325.43,343500],["2024-08-14",11325.43,11422.23,11131.83,11422.23,732800],["2024-08-15",11373.83,11373.83,11131.83,11131.83,265800],["2024-08-16",11277.03,11615.82,11228.63,11422.23,532800],["2024-08-19",11422.23,11954.62,11325.43,11954.62,976700],["2024-08-20",11954.62,12003.02,11761.02,11954.62,305700],["2024-08-21",11954.62,12051.42,11809.42,11954.62,524100],["2024-08-22",11906.22,11954.62,11422.23,11519.03,1393000],["2024-08-23",11519.03,11567.42,11373.83,11422.23,742500],["2024-08-26",11519.03,11857.82,11470.63,11615.82,546600],["2024-08-27",11712.62,11809.42,11567.42,11761.02,295000],["2024-08-28",11761.02,12196.62,11761.02,12003.02,860400],["2024-08-29",12003.02,12003.02,11809.42,11857.82,161300],["2024-08-30",11857.82,11954.62,11615.82,11809.42,280700],["2024-09-04",11422.23,11712.62,11422.23,11664.22,370600],["2024-09-05",11712.62,11761.02,11470.63,11519.03,355500],["2024-09-06",11519.03,11567.42,11470.63,11567.42,321800],["2024-09-09",11615.82,11809.42,11519.03,11519.03,403200],["2024-09-10",11615.82,11615.82,11422.23,11519.03,416200],["2024-09-11",11615.82,11615.82,11373.83,11567.42,539400],["2024-09-12",11567.42,11664.22,11470.63,11615.82,466600],["2024-09-13",11615.82,11615.82,11422.23,11519.03,354000],["2024-09-16",11519.03,11615.82,11422.23,11519.03,219300],["2024-09-17",11373.83,11567.42,11373.83,11567.42,266100],["2024-09-18",11519.03,11615.82,11519.03,11567.42,453300],["2024-09-19",11615.82,11761.02,11567.42,11712.62,281000],["2024-09-20",11712.62,11761.02,11615.82,11615.82,706400],["2024-09-23",11615.82,11761.02,11615.82,11664.22,233600],["2024-09-24",11664.22,11712.62,11519.03,11664.22,271800],["2024-09-25",11664.22,11954.62,11664.22,11712.62,827700],["2024-09-26",11712.62,11809.42,11664.22,11712.62,220700],["2024-09-27",11761.02,11761.02,11567.42,11615.82,441600],["2024-09-30",11664.22,11712.62,11519.03,11615.82,252000],["2024-10-01",11664.22,11664.22,11519.03,11664.22,657200],["2024-10-02",11664.22,11664.22,11470.63,11519.03,521600],["2024-10-03",11519.03,11615.82,11373.83,11422.23,451000],["2024-10-04",11470.63,11519.03,11373.83,11519.03,312900],["2024-10-07",11470.63,11519.03,11325.43,11519.03,380500],["2024-10-08",11325.43,11422.23,11277.03,11373.83,491500],["2024-10-09",11373.83,11373.83,11228.63,11373.83,728600],["2024-10-10",11422.23,11470.63,11228.63,11228.63,380100],["2024-10-11",11228.63,11325.43,11180.23,11277.03,483300],["2024-10-14",11373.83,11373.83,11083.43,11131.83,552200],["2024-10-15",11180.23,11180.23,11035.03,11083.43,471200],["2024-10-16",11035.03,11131.83,10938.23,11131.83,220700],["2024-10-17",11131.83,11131.83,11035.03,11131.83,289200],["2024-10-18",11180.23,11228.63,10986.63,11035.03,403500],["2024-10-21",11131.83,11373.83,11131.83,11180.23,642600],["2024-10-22",11180.23,11470.63,11180.23,11422.23,806700],["2024-10-23",11470.63,11519.03,11277.03,11422.23,617100],["2024-10-24",11422.23,11470.63,11277.03,11277.03,598000],["2024-10-25",11325.43,11325.43,11131.83,11131.83,469200],["2024-10-28",11277.03,11277.03,11035.03,11131.83,473600],["2024-10-29",11083.43,11228.63,11035.03,11228.63,420700],["2024-10-30",11228.63,11373.83,11180.23,11277.03,383800],["2024-10-31",11180.23,11277.03,11180.23,11277.03,123800],["2024-11-01",11180.23,11325.43,11180.23,11325.43,182300],["2024-11-04",11277.03,11325.43,11180.23,11277.03,214900],["2024-11-05",11277.03,11373.83,11228.63,11325.43,176900],["2024-11-06",11325.43,11470.63,11277.03,11470.63,474400],["2024-11-07",11422.23,11470.63,11325.43,11422.23,251800],["2024-11-08",11422.23,11422.23,11277.03,11373.83,188900],["2024-11-11",11422.23,11422.23,11228.63,11373.83,150900],["2024-11-12",11325.43,11470.63,11325.43,11422.23,196700],["2024-11-13",11373.83,11422.23,11180.23,11422.23,219800],["2024-11-14",11325.43,11519.03,11277.03,11373.83,212600],["2024-11-15",11373.83,11664.22,11180.23,11470.63,532200],["2024-11-18",11373.83,11470.63,11180.23,11422.23,186800],["2024-11-19",11422.23,11422.23,11228.63,11228.63,83500],["2024-11-20",11180.23,11325.43,11131.83,11228.63,131400],["2024-11-21",11180.23,11277.03,11131.83,11277.03,112900],["2024-11-22",11277.03,11277.03,11180.23,11180.23,86600],["2024-11-25",11131.83,11325.43,11131.83,11180.23,265100],["2024-11-26",11180.23,11325.43,11131.83,11180.23,116700],["2024-11-27",11131.83,11277.03,11131.83,11277.03,307200],["2024-11-28",11228.63,11325.43,11228.63,11228.63,146100],["2024-11-29",11228.63,11277.03,11180.23,11228.63,180700],["2024-12-02",11277.03,11519.03,11277.03,11422.23,699500],["2024-12-03",11422.23,11519.03,11373.83,11470.63,269800],["2024-12-04",11470.63,11519.03,11422.23,11422.23,310800],["2024-12-05",11422.23,11519.03,11325.43,11519.03,278500],["2024-12-06",11664.22,11761.02,11470.63,11615.82,507200],["2024-12-09",11664.22,11712.62,11615.82,11615.82,222000],["2024-12-10",11712.62,11809.42,11615.82,11712.62,269800],["2024-12-11",11761.02,11761.02,11519.03,11519.03,184700],["2024-12-12",11615.82,11615.82,11470.63,11519.03,136300],["2024-12-13",11470.63,11519.03,11325.43,11373.83,270300],["2024-12-16",11325.43,11470.63,11228.63,11277.03,214200],["2024-12-17",11325.43,11373.83,11180.23,11373.83,179900],["2024-12-18",11325.43,11422.23,11277.03,11373.83,30300],["2024-12-19",11180.23,11325.43,11131.83,11277.03,156300],["2024-12-20",11325.43,11325.43,11180.23,11277.03,103500],["2024-12-23",11277.03,11373.83,11228.63,11325.43,102100],["2024-12-24",11325.43,11422.23,11277.03,11325.43,185300],["2024-12-25",11325.43,11761.02,11325.43,11567.42,700600],["2024-12-26",11567.42,11712.62,11519.03,11519.03,237500],["2024-12-27",11615.82,11615.82,11325.43,11325.43,415000],["2024-12-30",11325.43,11422.23,11277.03,11325.43,147100],["2024-12-31",11325.43,11470.63,11325.43,11325.43,167800],["2025-01-02",11470.63,11470.63,11325.43,11470.63,140100],["2025-01-03",11470.63,11519.03,11373.83,11373.83,152100],["2025-01-06",11325.43,11664.22,11325.43,11470.63,365800],["2025-01-07",11422.23,11615.82,11373.83,11373.83,372400],["2025-01-08",11325.43,11470.63,11325.43,11422.23,151500],["2025-01-09",11373.83,11519.03,11373.83,11373.83,118500],["2025-01-10",11373.83,11567.42,11373.83,11373.83,355900],["2025-01-13",11373.83,11567.42,11325.43,11519.03,352100],["2025-01-14",11519.03,11567.42,11422.23,11422.23,176200],["2025-01-15",11519.03,12196.62,11470.63,12196.62,2099800],["2025-01-16",12535.41,12535.41,12196.62,12196.62,1505400],["2025-01-17",12148.22,12438.61,12148.22,12196.62,1505400],["2025-01-20",12196.62,12293.41,12003.02,12293.41,653300],["2025-01-21",12293.41,12293.41,12051.42,12196.62,652200],["2025-01-22",12196.62,12293.41,11954.62,11954.62,795100],["2025-01-23",11906.22,12148.22,11906.22,12003.02,547600],["2025-01-24",12003.02,12148.22,11954.62,12099.82,365800],["2025-02-03",12003.02,12390.21,12003.02,12099.82,671200],["2025-02-04",12148.22,12535.41,12099.82,12196.62,1232700],["2025-02-05",12245.01,12293.41,12051.42,12099.82,779900],["2025-02-06",12099.82,12148.22,11954.62,12099.82,609600],["2025-02-07",12196.62,12390.21,12051.42,12051.42,592100],["2025-02-10",12051.42,12341.81,11857.82,11857.82,718400],["2025-02-11",11857.82,12051.42,11857.82,11906.22,778500],["2025-02-12",12003.02,12293.41,12003.02,12148.22,906500],["2025-02-13",12099.82,12293.41,12099.82,12293.41,756700],["2025-02-14",12487.01,12487.01,12196.62,12196.62,1178100],["2025-02-17",12341.81,12971.0,12245.01,12632.21,2193300],["2025-02-18",12680.61,12777.41,12438.61,12487.01,1011700],["2025-02-19",12535.41,12680.61,12487.01,12583.81,829900],["2025-02-20",12680.61,12680.61,12487.01,12535.41,809800],["2025-02-21",12390.21,12729.01,12390.21,12583.81,853700],["2025-02-24",12583.81,12729.01,12487.01,12583.81,612100],["2025-02-25",12583.81,12680.61,12438.61,12583.81,518800],["2025-02-26",12583.81,12971.0,12390.21,12487.01,887100],["2025-02-27",12535.41,12583.81,12293.41,12487.01,691000],["2025-02-28",12438.61,12438.61,12293.41,12390.21,581200],["2025-03-03",12438.61,12438.61,12148.22,12148.22,765800],["2025-03-04",12148.22,12293.41,12099.82,12196.62,573500],["2025-03-05",12196.62,12293.41,12099.82,12099.82,399100],["2025-03-06",12099.82,12196.62,12003.02,12148.22,372100],["2025-03-07",12245.01,12245.01,12051.42,12099.82,559700],["2025-03-10",12245.01,12293.41,12099.82,12196.62,467300],["2025-03-11",12099.82,12293.41,12003.02,12245.01,631900],["2025-03-12",12341.81,12341.81,12148.22,12196.62,389800],["2025-03-13",12196.62,12245.01,12003.02,12051.42,478300],["2025-03-14",12003.02,12099.82,11761.02,11761.02,718900],["2025-03-17",11857.82,11857.82,11761.02,11761.02,363800],["2025-03-18",11761.02,11857.82,11712.62,11712.62,431700],["2025-03-19",11664.22,11809.42,11664.22,11712.62,228200],["2025-03-20",11809.42,11857.82,11615.82,11761.02,484500],["2025-03-21",11761.02,11809.42,11567.42,11615.82,342200],["2025-03-24",11857.82,11857.82,11615.82,11664.22,171100],["2025-03-25",11664.22,11761.02,11664.22,11712.62,172300],["2025-03-26",11712.62,11809.42,11712.62,11761.02,174700],["2025-03-27",11761.02,11761.02,11664.22,11761.02,117900],["2025-03-28",11761.02,11761.02,11615.82,11712.62,178200],["2025-03-31",11615.82,11664.22,11567.42,11567.42,304900],["2025-04-01",11567.42,11664.22,11519.03,11615.82,173700],["2025-04-02",11615.82,11664.22,11567.42,11567.42,311700],["2025-04-03",10793.04,11035.03,10793.04,10793.04,2072800],["2025-04-04",10067.05,10502.64,10067.05,10260.64,876500],["2025-04-08",10115.45,10115.45,9544.34,9544.34,1069300],["2025-04-09",8876.43,9486.26,8876.43,9002.26,999900],["2025-04-10",9631.45,9631.45,9631.45,9631.45,83800],["2025-04-11",10260.64,10260.64,9776.65,10260.64,1026300],["2025-04-14",10454.24,10502.64,10163.85,10357.44,382000],["2025-04-15",10551.04,10551.04,10212.25,10357.44,360700],["2025-04-16",10212.25,10502.64,10212.25,10405.84,188000],["2025-04-17",10357.44,10405.84,10212.25,10405.84,144200],["2025-04-18",10551.04,10599.44,10405.84,10502.64,216200],["2025-04-21",10405.84,10502.64,10260.64,10454.24,229100],["2025-04-22",10454.24,10454.24,9728.25,10163.85,371000],["2025-04-23",10357.44,10405.84,10260.64,10357.44,127200],["2025-04-24",10357.44,10502.64,10309.04,10405.84,176100],["2025-04-25",10502.64,10889.84,10502.64,10551.04,193600],["2025-04-28",10647.84,10647.84,10309.04,10309.04,254000],["2025-04-29",10454.24,10502.64,10357.44,10454.24,113600],["2025-05-05",10502.64,10551.04,10309.04,10502.64,235200],["2025-05-06",10502.64,10647.84,10454.24,10502.64,468600],["2025-05-07",10502.64,10599.44,10454.24,10551.04,204400],["2025-05-08",10599.44,10744.64,10502.64,10744.64,427100],["2025-05-09",10841.44,10841.44,10696.24,10696.24,168800],["2025-05-12",10696.24,10744.64,10599.44,10647.84,252700],["2025-05-13",10793.04,10841.44,10647.84,10744.64,307100],["2025-05-14",10793.04,10889.84,10696.24,10841.44,364500],["2025-05-15",10986.63,11035.03,10841.44,11035.03,216500],["2025-05-16",11083.43,11083.43,10841.44,10841.44,121700],["2025-05-19",10793.04,10938.23,10647.84,10696.24,177200],["2025-05-20",10647.84,10841.44,10551.04,10551.04,250100],["2025-05-21",10841.44,10841.44,10647.84,10744.64,234000],["2025-05-22",10793.04,10841.44,10647.84,10647.84,319100],["2025-05-23",10696.24,10793.04,10647.84,10696.24,98900],["2025-05-26",10696.24,10793.04,10502.64,10744.64,229200],["2025-05-27",10889.84,11035.03,10889.84,11035.03,397100],["2025-05-28",11180.23,11180.23,10986.63,11035.03,216000],["2025-05-29",11035.03,11131.83,10889.84,10938.23,97400],["2025-05-30",11083.43,11083.43,10793.04,10938.23,125100],["2025-06-02",10744.64,11131.83,10744.64,11035.03,154000],["2025-06-03",11131.83,11131.83,10938.23,11035.03,144700],["2025-06-04",11131.83,11131.83,10841.44,10986.63,242200],["2025-06-05",10986.63,11228.63,10986.63,11083.43,163100],["2025-06-06",11083.43,11131.83,10889.84,10889.84,125200],["2025-06-09",10938.23,10938.23,10793.04,10793.04,172100],["2025-06-10",10793.04,10938.23,10793.04,10841.44,166400],["2025-06-11",11035.03,11567.42,10841.44,11567.42,768200],["2025-06-12",11761.02,11761.02,11422.23,11567.42,608500],["2025-06-13",11519.03,11664.22,11131.83,11228.63,603500],["2025-06-16",11131.83,11519.03,11131.83,11277.03,259400],["2025-06-17",11325.43,11373.83,11228.63,11277.03,247100],["2025-06-18",11228.63,11373.83,11228.63,11277.03,131300],["2025-06-19",11277.03,11422.23,11277.03,11325.43,218700],["2025-06-20",11373.83,11422.23,11180.23,11180.23,256700],["2025-06-23",11180.23,11712.62,10986.63,11664.22,786400],["2025-06-24",11954.62,11954.62,11519.03,11664.22,413300],["2025-06-25",11809.42,11857.82,11615.82,11761.02,329000],["2025-06-26",11664.22,11809.42,11664.22,11712.62,329000],["2025-06-27",11712.62,11761.02,11567.42,11615.82,337700],["2025-06-30",11519.03,11664.22,11470.63,11615.82,213400],["2025-07-01",11615.82,11954.62,11615.82,11809.42,476900],["2025-07-02",11809.42,12293.41,11615.82,12245.01,1016700],["2025-07-03",12196.62,12293.41,11906.22,11954.62,907100],["2025-07-04",12003.02,12293.41,12003.02,12245.01,554200],["2025-07-07",12293.41,12583.81,12196.62,12583.81,990500],["2025-07-08",12777.41,12777.41,12487.01,12487.01,564700],["2025-07-09",12487.01,12583.81,12341.81,12390.21,912700],["2025-07-10",12341.81,12680.61,12341.81,12680.61,984600],["2025-07-11",12874.21,12874.21,12583.81,12729.01,1056300],["2025-07-14",12777.41,12825.81,12632.21,12825.81,864000],["2025-07-15",12825.81,12874.21,12632.21,12680.61,462700],["2025-07-16",12680.61,12777.41,12583.81,12729.01,446200],["2025-07-17",12777.41,12825.81,12438.61,12632.21,567400],["2025-07-18",12729.01,12729.01,12487.01,12583.81,312100],["2025-07-21",13164.6,13309.8,13019.4,13309.8,2386200],["2025-07-22",13455.0,13890.59,13309.8,13696.99,1731200],["2025-07-23",13842.19,13842.19,13406.6,13406.6,1263900],["2025-07-24",13793.79,13793.79,13309.8,13551.79,1247900],["2025-07-25",13600.19,14326.18,13600.19,14277.78,2443100],["2025-07-28",14471.38,14519.78,13842.19,14326.18,1416900],["2025-07-29",14471.38,14471.38,13551.79,13696.99,1684200],["2025-07-30",13696.99,13842.19,12825.81,13842.19,1224800],["2025-07-31",13938.99,13938.99,13358.2,13745.39,538200],["2025-08-01",13793.79,13842.19,13406.6,13455.0,495700],["2025-08-04",13551.79,13793.79,13358.2,13745.39,577100],["2025-08-05",14132.59,14132.59,13455.0,13455.0,1025500],["2025-08-06",13551.79,14374.58,13455.0,14229.38,2062700],["2025-08-07",14422.98,15197.37,13987.39,15197.37,2552000],["2025-08-08",15197.37,16213.75,15197.37,16213.75,3753900],["2025-08-11",16891.34,16891.34,15584.56,15874.96,1367600],["2025-08-12",15971.76,16697.75,15681.36,16600.95,2757600],["2025-08-13",16842.95,16842.95,15874.96,16455.75,1841600],["2025-08-14",16407.35,16455.75,15874.96,16165.36,1739500],["2025-08-15",15826.56,16310.55,15584.56,15778.16,1231000],["2025-08-18",15971.76,16649.35,15971.76,16600.95,3124200],["2025-08-19",17278.54,17326.94,16600.95,16600.95,1951700],["2025-08-20",16746.15,16794.55,15778.16,16165.36,1869400],["2025-08-21",15971.76,16068.56,15584.56,15971.76,1066100],["2025-08-22",15923.36,15923.36,14906.97,15487.77,1553800],["2025-08-25",15487.77,15923.36,15487.77,15681.36,1116600],["2025-08-26",16068.56,16600.95,15632.96,16407.35,1318500],["2025-08-27",16358.95,16891.34,16068.56,16552.55,1530100],["2025-08-28",16842.95,16842.95,16358.95,16842.95,1044400],["2025-08-29",16649.35,17326.94,16165.36,17326.94,1805400],["2025-09-03",17326.94,17326.94,16939.74,17084.94,608600],["2025-09-04",17084.94,17181.74,16794.55,16891.34,562800],["2025-09-05",16939.74,17859.33,16552.55,16552.55,1879200],["2025-09-08",16842.95,16842.95,16068.56,16649.35,1148100],["2025-09-09",16842.95,16842.95,16552.55,16649.35,424400],["2025-09-10",16842.95,17810.93,16794.55,17810.93,2522200],["2025-09-11",17810.93,18149.73,17472.14,17617.33,1050100],["2025-09-12",17958.0,18006.67,17617.33,17763.33,770100],["2025-09-15",18006.67,18688.0,17860.67,18542.0,947300],["2025-09-16",18688.0,18688.0,18055.33,18104.0,735600],["2025-09-17",18104.0,18104.0,17568.67,17568.67,1538400],["2025-09-18",17568.67,17666.0,17276.67,17520.0,649600],["2025-09-19",17520.0,17812.0,17325.33,17374.0,272000],["2025-09-22",17812.0,17812.0,16595.33,16644.0,1041200],["2025-09-23",16936.0,17422.67,16838.67,17130.67,527300],["2025-09-24",17325.33,17325.33,16936.0,17276.67,226100],["2025-09-25",17325.33,17617.33,17179.33,17374.0,442800],["2025-09-26",17179.33,17617.33,17130.67,17179.33,284500],["2025-09-29",17033.33,17276.67,16741.33,16741.33,312000],["2025-09-30",16692.67,16692.67,16157.33,16449.33,751000],["2025-10-01",16206.0,16449.33,16206.0,16352.0,208100],["2025-10-02",16352.0,16838.67,16254.67,16546.67,547500],["2025-10-03",16546.67,17033.33,16352.0,16984.67,489600],["2025-10-06",17325.33,17520.0,16546.67,17471.33,664000],["2025-10-07",17617.33,17666.0,17082.0,17179.33,290000],["2025-10-08",17179.33,17422.67,16790.0,16984.67,301800],["2025-10-09",17179.33,17520.0,17130.67,17422.67,600700],["2025-10-10",17520.0,17812.0,17422.67,17666.0,494200],["2025-10-13",17325.33,17520.0,17130.67,17422.67,327700],["2025-10-14",17471.33,17471.33,16984.67,17033.33,434600],["2025-10-15",16936.0,17130.67,16644.0,16692.67,432000],["2025-10-16",16741.33,17325.33,16546.67,17276.67,409000],["2025-10-17",17422.67,17422.67,17130.67,17179.33,295300],["2025-10-20",17179.33,18347.33,17179.33,17520.0,2097000],["2025-10-21",17763.33,18298.67,17520.0,18298.67,1325200],["2025-10-22",18493.33,19564.0,18396.0,19564.0,2771500],["2025-10-23",20440.0,20440.0,18201.33,18201.33,1891100],["2025-10-24",17812.0,18006.67,16936.0,16936.0,2582300],["2025-10-27",16838.67,17958.0,16838.67,17179.33,829500],["2025-10-28",16936.0,17082.0,16011.33,16644.0,1660000],["2025-10-29",16838.67,16838.67,16449.33,16741.33,516700],["2025-10-30",16546.67,16595.33,16303.33,16303.33,593100],["2025-10-31",16352.0,16644.0,16254.67,16400.67,521100],["2025-11-03",16498.0,16546.67,15573.33,15670.67,611400],["2025-11-04",15670.67,15865.33,15086.67,15865.33,599300],["2025-11-05",15865.33,15865.33,15476.0,15768.0,218400],["2025-11-06",15573.33,15768.0,15524.67,15524.67,183000],["2025-11-07",15670.67,15768.0,15281.33,15476.0,330100],["2025-11-10",15573.33,15768.0,15476.0,15476.0,224000],["2025-11-11",15670.67,15670.67,15330.0,15427.33,151000],["2025-11-12",15816.67,15865.33,15427.33,15719.33,347900],["2025-11-13",15719.33,16060.0,15719.33,15914.0,155800],["2025-11-14",15573.33,15962.67,15573.33,15768.0,220800],["2025-11-17",15914.0,15962.67,15719.33,15816.67,535200],["2025-11-18",15962.67,15962.67,15719.33,15768.0,142800],["2025-11-19",15816.67,15962.67,15719.33,15719.33,306000],["2025-11-20",15865.33,15865.33,15378.67,15573.33,280400],["2025-11-21",15573.33,15670.67,15378.67,15427.33,224400],["2025-11-24",15378.67,15670.67,15281.33,15281.33,209400],["2025-11-25",15378.67,15427.33,14697.33,14697.33,499200],["2025-11-26",15086.67,15086.67,14746.0,14794.67,428800],["2025-11-27",14892.0,15086.67,14892.0,14892.0,144900],["2025-11-28",14892.0,15476.0,14843.33,15330.0,436800],["2025-12-01",15330.0,15476.0,15135.33,15184.0,98100],["2025-12-02",15184.0,15330.0,15086.67,15330.0,274200],["2025-12-03",15330.0,15719.33,15184.0,15184.0,357400],["2025-12-04",15378.67,15476.0,15232.67,15281.33,167500],["2025-12-05",15330.0,15427.33,14892.0,14892.0,408500],["2025-12-08",14892.0,15184.0,14892.0,15038.0,394700],["2025-12-09",15086.67,15086.67,14697.33,14794.67,388100],["2025-12-10",15038.0,15038.0,14697.33,14746.0,282006],["2025-12-11",14746.0,14892.0,14454.0,14551.33,489900],["2025-12-12",14405.33,14697.33,14064.67,14113.33,343906],["2025-12-15",14113.33,14600.0,13772.67,14454.0,436200],["2025-12-16",14454.0,15184.0,14454.0,15184.0,385600],["2025-12-17",15330.0,15330.0,14989.33,14989.33,116904],["2025-12-18",14989.33,14989.33,14746.0,14892.0,162200],["2025-12-19",14892.0,15086.67,14794.67,14989.33,199700],["2025-12-22",15573.33,15573.33,15086.67,15281.33,232000],["2025-12-23",15281.33,15281.33,15086.67,15135.33,138200],["2025-12-24",15135.33,15232.67,15038.0,15086.67,88004],["2025-12-25",14843.33,15232.67,14794.67,15086.67,158300],["2025-12-26",14892.0,15086.67,14600.0,15038.0,162800],["2025-12-29",15038.0,15086.67,14697.33,14892.0,97100],["2025-12-30",14648.67,15184.0,14502.67,15184.0,270700],["2025-12-31",15086.67,16060.0,14794.67,16060.0,349700],["2026-01-05",15573.33,15573.33,15086.67,15086.67,270300],["2026-01-06",15086.67,15330.0,14843.33,15184.0,154300],["2026-01-07",14989.33,15476.0,14843.33,15281.33,224900],["2026-01-08",15573.33,15768.0,15330.0,15378.67,514100],["2026-01-09",15427.33,16449.33,15427.33,16060.0,1314400],["2026-01-12",16108.67,16449.33,15865.33,16060.0,468700],["2026-01-13",16157.33,16206.0,15768.0,15865.33,535400],["2026-01-14",15914.0,16644.0,15573.33,15670.67,988700],["2026-01-15",15768.0,16352.0,15768.0,16254.67,634900],["2026-01-16",16790.0,16790.0,16352.0,16400.67,723500],["2026-01-19",16449.33,16838.67,16449.33,16595.33,485500],["2026-01-20",16741.33,16887.33,16352.0,16352.0,506100],["2026-01-21",16254.67,16449.33,15719.33,15865.33,2188300],["2026-01-22",16157.33,16449.33,15865.33,15865.33,900900],["2026-01-23",15865.33,16254.67,15865.33,16011.33,730300],["2026-01-26",15914.0,16254.67,15086.67,15086.67,1307900],["2026-01-27",15086.67,15330.0,14356.67,14600.0,1105200],["2026-01-28",14600.0,15038.0,14308.0,14454.0,778900],["2026-01-29",14454.0,14843.33,14259.33,14454.0,818000],["2026-01-30",14746.0,14746.0,14356.67,14454.0,825700],["2026-02-02",14502.67,14600.0,14064.67,14405.33,1781600],["2026-02-03",14405.33,14794.67,14405.33,14697.33,812100],["2026-02-04",14697.33,15427.33,14697.33,15281.33,679600],["2026-02-05",15281.33,15281.33,14843.33,15135.33,592100],["2026-02-06",14989.33,14989.33,14600.0,14892.0,635000],["2026-02-09",14940.67,14989.33,14697.33,14697.33,117100],["2026-02-10",14794.67,14794.67,14600.0,14600.0,155800],["2026-02-11",14600.0,15135.33,14600.0,14989.33,450300],["2026-02-12",15038.0,15086.67,14843.33,14892.0,86600],["2026-02-13",15038.0,15086.67,14843.33,14989.33,281000],["2026-02-23",15135.33,15719.33,15086.67,15670.67,733500],["2026-02-24",15719.33,16060.0,15573.33,16060.0,859200],["2026-02-25",16060.0,16254.67,15865.33,16157.33,701900],["2026-02-26",16157.33,16254.67,15865.33,16060.0,787400],["2026-02-27",16254.67,16595.33,15865.33,16595.33,1716000],["2026-03-02",16060.0,17568.67,15962.67,17520.0,2355900],["2026-03-03",17568.67,17568.67,16838.67,17033.33,1038100],["2026-03-04",17520.0,17617.33,16546.67,17033.33,1648000],["2026-03-05",17033.33,17179.33,16741.33,17033.33,485100],["2026-03-06",17033.33,17033.33,16546.67,16644.0,850200],["2026-03-09",15524.67,15670.67,15524.67,15524.67,301100],["2026-03-10",15768.0,15768.0,14454.0,15184.0,1439100],["2026-03-11",15427.33,16206.0,15378.67,16060.0,851600],["2026-03-12",16108.67,16206.0,15573.33,16011.33,369701],["2026-03-13",15768.0,17130.67,15184.0,16449.33,943300],["2026-03-16",16790.0,16790.0,16011.33,16011.33,656500],["2026-03-17",16011.33,16352.0,15670.67,15768.0,342200],["2026-03-18",15719.33,16011.33,15281.33,15768.0,563600],["2026-03-19",15768.0,15865.33,15378.67,15476.0,383700],["2026-03-20",15378.67,15476.0,14940.67,15135.33,699400],["2026-03-23",14794.67,14989.33,14113.33,14113.33,1293900],["2026-03-24",14405.33,14502.67,14064.67,14064.67,336400],["2026-03-25",14162.0,14697.33,14162.0,14502.67,599800],["2026-03-26",14697.33,14697.33,14210.67,14308.0,306300],["2026-03-27",14259.33,14697.33,14259.33,14648.67,311600],["2026-03-30",14551.33,14697.33,14308.0,14697.33,335100],["2026-03-31",14697.33,14892.0,14648.67,14843.33,304200],["2026-04-01",14940.67,15086.67,14843.33,14989.33,194600],["2026-04-02",14989.33,14989.33,14502.67,14746.0,303700],["2026-04-03",14843.33,14843.33,14405.33,14551.33,206000],["2026-04-06",14502.67,14502.67,14210.67,14210.67,227700],["2026-04-07",14210.67,14405.33,14113.33,14210.67,256000],["2026-04-08",14892.0,14892.0,14502.67,14697.33,384200],["2026-04-09",14600.0,15281.33,14502.67,15135.33,597900],["2026-04-10",15427.33,15427.33,14892.0,14940.67,410500],["2026-04-13",14794.67,15135.33,14600.0,14648.67,488200],["2026-04-14",14940.67,15232.67,14746.0,15184.0,373600],["2026-04-15",15622.0,15622.0,14989.33,14989.33,514100],["2026-04-16",14989.33,15135.33,14794.67,14794.67,362400],["2026-04-17",14892.0,15184.0,14697.33,14697.33,627800],["2026-04-20",14794.67,15038.0,14697.33,14697.33,203100],["2026-04-21",14892.0,15135.33,14746.0,14892.0,447700],["2026-04-22",14989.33,15086.67,14843.33,14843.33,321600],["2026-04-23",14843.33,14940.67,14502.67,14697.33,465700],["2026-04-24",14600.0,14892.0,14600.0,14648.67,244200],["2026-04-28",14648.67,14746.0,14356.67,14356.67,256800],["2026-04-29",14600.0,14600.0,14210.67,14405.33,281000],["2026-05-04",14600.0,14600.0,14259.33,14259.33,210400],["2026-05-05",14356.67,14356.67,14113.33,14162.0,412200],["2026-05-06",14210.67,14600.0,14210.67,14356.67,308800],["2026-05-07",14502.67,14600.0,14308.0,14308.0,330800],["2026-05-08",14454.0,14454.0,13967.33,14016.0,657100],["2026-05-11",14162.0,14162.0,13821.33,13967.33,242200],["2026-05-12",13967.33,14064.67,13821.33,13918.67,136000],["2026-05-13",13870.0,13967.33,13870.0,13967.33,143000],["2026-05-14",14016.0,14064.67,13724.0,13821.33,412100],["2026-05-15",13870.0,13870.0,13432.0,13432.0,545300],["2026-05-18",13480.67,13529.33,13286.0,13529.33,250800],["2026-05-19",13529.33,13675.33,13432.0,13578.0,245900],["2026-05-20",13626.67,13724.0,13140.0,13480.67,380301],["2026-05-21",13432.0,13529.33,13237.33,13480.67,168300],["2026-05-22",13626.67,13626.67,13334.67,13432.0,175800],["2026-05-25",13432.0,13578.0,13432.0,13578.0,131700],["2026-05-26",13626.67,13626.67,13432.0,13578.0,113700],["2026-05-27",13578.0,13626.67,13432.0,13529.33,138700],["2026-05-28",13578.0,13578.0,13383.33,13432.0,96700],["2026-05-29",13237.33,13334.67,13237.33,13237.33,121100],["2026-06-01",13237.33,13432.0,13188.67,13432.0,87500],["2026-06-02",13870.0,13870.0,13383.33,13383.33,193000],["2026-06-03",13383.33,13432.0,13286.0,13334.67,69000],["2026-06-04",13334.67,13480.67,13140.0,13140.0,398600],["2026-06-05",13286.0,13432.0,13188.67,13334.67,95100],["2026-06-08",13286.0,13286.0,13042.67,13188.67,205300],["2026-06-09",13237.33,13432.0,12994.0,13432.0,86300],["2026-06-10",13188.67,13578.0,13188.67,13578.0,136800],["2026-06-11",13578.0,13578.0,13383.33,13383.33,39000],["2026-06-12",13383.33,13432.0,12945.33,13237.33,156600],["2026-06-15",13188.67,13383.33,13188.67,13286.0,147300],["2026-06-16",13286.0,13480.67,13286.0,13432.0,87900],["2026-06-17",13432.0,13529.33,13383.33,13480.67,64100],["2026-06-18",13529.33,13578.0,13286.0,13286.0,147700],["2026-06-19",13626.67,13626.67,13286.0,13480.67,221800],["2026-06-22",13529.33,13529.33,13383.33,13383.33,81700],["2026-06-23",13383.33,13432.0,13286.0,13334.67,218500],["2026-06-24",13334.67,13432.0,13188.67,13334.67,111800],["2026-06-25",13334.67,13383.33,13237.33,13383.33,150600],["2026-06-26",13237.33,13383.33,13188.67,13286.0,251700],["2026-06-29",13042.67,13286.0,13042.67,13188.67,117900],["2026-06-30",13286.0,13286.0,12994.0,12994.0,324300],["2026-07-01",13140.0,13237.33,13140.0,13237.33,82500],["2026-07-02",13237.33,13286.0,13091.33,13091.33,100400],["2026-07-03",13140.0,13140.0,12994.0,12994.0,86600],["2026-07-06",12994.0,13140.0,12702.0,12848.0,244100],["2026-07-07",12702.0,12945.33,12604.67,12896.67,198500],["2026-07-08",12896.67,12945.33,12653.33,12653.33,160000],["2026-07-09",12653.33,12945.33,12653.33,12945.33,219700],["2026-07-10",12945.33,12994.0,12750.67,12750.67,59600],["2026-07-13",12896.67,12896.67,12166.67,12312.67,479900],["2026-07-14",12264.0,12458.67,12166.67,12361.33,206200],["2026-07-15",12361.33,12507.33,12312.67,12361.33,148500],["2026-07-16",12361.33,12458.67,12118.0,12410.0,149300],["2026-07-17",12410.0,12410.0,12166.67,12166.67,106100],["2026-07-20",12166.67,12215.33,11680.0,11728.67,1188700],["2026-07-21",11680.0,12020.67,11680.0,11874.67,159200],["2026-07-22",11728.67,11923.33,11680.0,11874.67,102900],["2026-07-23",11680.0,11972.0,11534.0,11972.0,164900],["2026-07-24",11972.0,11972.0,11777.33,11874.67,3319400],["2026-07-27",11972.0,11972.0,11339.33,11339.33,94900],["2026-07-28",11144.67,11680.0,11144.67,11582.67,3451600],["2026-07-29",11680.0,11777.33,11534.0,11631.33,41600],["2026-07-30",11436.67,12020.67,11436.67,11972.0,216100],["2026-07-31",11972.0,12020.67,11826.0,11874.67,85500],["2026-08-03",11874.67,12166.67,11874.67,12118.0,204400],["2026-08-04",12118.0,12945.33,12118.0,12848.0,430500],["2026-08-05",13042.67,13626.67,12702.0,12848.0,3191100],["2026-08-06",12896.67,12896.67,12410.0,12702.0,144100],["2026-08-07",12458.67,12799.33,12458.67,12604.67,3386400],["2026-08-10",12848.0,12945.33,12702.0,12945.33,214300],["2026-08-11",12994.0,12994.0,12848.0,12896.67,101300],["2026-08-12",12896.67,13286.0,12896.67,12945.33,312900],["2026-08-13",12994.0,12994.0,12653.33,12896.67,260100],["2026-08-14",12945.33,12945.33,12458.67,12653.33,221700],["2026-08-17",12653.33,12750.67,12410.0,12458.67,120800],["2026-08-18",12556.0,12750.67,12361.33,12458.67,187600],["2026-08-19",12458.67,12653.33,12458.67,12507.33,252900],["2026-08-20",12653.33,12653.33,12361.33,12458.67,75700],["2026-08-21",12458.67,12604.67,12264.0,12556.0,371100],["2026-08-24",12702.0,12702.0,12458.67,12556.0,205600],["2026-08-25",12604.67,12604.67,12361.33,12507.33,167700],["2026-08-26",12507.33,12507.33,12312.67,12458.67,113400],["2026-08-27",12458.67,12507.33,12312.67,12410.0,109800],["2026-08-28",12458.67,12458.67,12264.0,12264.0,117200],["2026-09-03",12264.0,12410.0,12166.67,12264.0,70400],["2026-09-04",12118.0,12410.0,12069.33,12166.67,172000],["2026-09-07",12118.0,12264.0,11972.0,12069.33,86900],["2026-09-08",12069.33,12069.33,11680.0,11874.67,223000],["2026-09-09",11826.0,12020.67,11777.33,11777.33,88900],["2026-09-10",11777.33,11874.67,11582.67,11728.67,403100],["2026-09-11",11777.33,11874.67,11680.0,11777.33,382400],["2026-09-14",11777.33,11874.67,11631.33,11680.0,264800],["2026-09-15",11680.0,11826.0,11631.33,11680.0,201000],["2026-09-16",11900.0,12100.0,11750.0,11800.0,237300],["2026-09-17",11900.0,11950.0,11800.0,11800.0,304600],["2026-09-18",11950.0,11950.0,11800.0,11800.0,118900],["2026-09-21",11650.0,11900.0,11650.0,11800.0,140200],["2026-09-22",11850.0,12450.0,11800.0,12400.0,546400],["2026-09-23",12550.0,12650.0,12250.0,12550.0,296600],["2026-09-24",12550.0,12550.0,11800.0,11800.0,1240800],["2026-09-25",11950.0,11950.0,11800.0,11900.0,165100],["2026-09-28",11950.0,12150.0,11750.0,11850.0,191800],["2026-09-29",11800.0,11950.0,11750.0,11850.0,87800],["2026-09-30",11850.0,11950.0,11800.0,11850.0,125100],["2026-10-01",11850.0,11900.0,11800.0,11900.0,144300],["2026-10-02",11950.0,12250.0,11850.0,12050.0,242200],["2026-10-05",12000.0,12600.0,12000.0,12100.0,344400],["2026-10-06",12150.0,12600.0,12150.0,12300.0,794800],["2026-10-07",12500.0,12650.0,12300.0,12650.0,375700],["2026-10-08",12800.0,12900.0,12300.0,12300.0,498300],["2026-10-09",12450.0,12450.0,12250.0,12250.0,349900],["2026-10-12",12400.0,12550.0,12200.0,12400.0,340400]]}