{"sym":"KDC","index":false,"bars":[["2005-12-12",3788.5,3788.5,3788.5,3788.5,13020],["2005-12-13",3852.71,3949.03,3852.71,3949.03,47140],["2005-12-14",3949.03,3949.03,3852.71,3852.71,29540],["2005-12-15",3852.71,3852.71,3788.5,3788.5,34670],["2005-12-16",3788.5,3788.5,3788.5,3788.5,6030],["2005-12-19",3788.5,3788.5,3724.29,3724.29,15990],["2005-12-20",3724.29,3724.29,3660.08,3660.08,9640],["2005-12-21",3595.86,3595.86,3563.76,3563.76,16710],["2005-12-22",3531.65,3531.65,3531.65,3531.65,25980],["2005-12-23",3551.2,3551.2,3551.2,3551.2,16030],["2005-12-26",3551.2,3551.2,3551.2,3551.2,14190],["2005-12-27",3551.2,3551.2,3518.62,3518.62,16670],["2005-12-28",3486.04,3486.04,3453.46,3453.46,26700],["2005-12-29",3453.46,3518.62,3453.46,3518.62,28130],["2005-12-30",3518.62,3648.94,3518.62,3518.62,23040],["2006-01-03",3453.46,3518.62,3453.46,3453.46,1000],["2006-01-04",3453.46,3453.46,3453.46,3453.46,16220],["2006-01-05",3453.46,3486.04,3453.46,3486.04,10600],["2006-01-06",3486.04,3486.04,3486.04,3486.04,7220],["2006-01-09",3486.04,3518.62,3486.04,3486.04,2010],["2006-01-10",3486.04,3486.04,3486.04,3486.04,3450],["2006-01-11",3486.04,3486.04,3453.46,3453.46,6850],["2006-01-12",3420.88,3420.88,3420.88,3420.88,9220],["2006-01-13",3420.88,3453.46,3420.88,3453.46,15130],["2006-01-17",3453.46,3453.46,3453.46,3453.46,8030],["2006-01-18",3486.04,3486.04,3486.04,3486.04,7000],["2006-01-19",3486.04,3486.04,3453.46,3453.46,5320],["2006-01-20",3486.04,3486.04,3486.04,3486.04,9300],["2006-01-23",3453.46,3486.04,3453.46,3453.46,7530],["2006-01-24",3453.46,3453.46,3453.46,3453.46,2100],["2006-01-25",3453.46,3518.62,3453.46,3518.62,2110],["2006-01-26",3518.62,3518.62,3518.62,3518.62,3010],["2006-01-27",3518.62,3518.62,3518.62,3518.62,9640],["2006-02-06",3518.62,3518.62,3486.04,3486.04,4610],["2006-02-07",3518.62,3518.62,3518.62,3518.62,10950],["2006-02-08",3518.62,3518.62,3518.62,3518.62,10030],["2006-02-09",3518.62,3518.62,3518.62,3518.62,6300],["2006-02-10",3518.62,3518.62,3518.62,3518.62,2850],["2006-02-13",3518.62,3518.62,3518.62,3518.62,12250],["2006-02-14",3518.62,3518.62,3486.04,3486.04,8460],["2006-02-15",3486.04,3518.62,3486.04,3518.62,19200],["2006-02-16",3518.62,3518.62,3518.62,3518.62,13270],["2006-02-17",3551.2,3551.2,3551.2,3551.2,13130],["2006-02-20",3583.78,3681.52,3583.78,3681.52,13090],["2006-02-21",3681.52,3681.52,3681.52,3681.52,13830],["2006-02-22",3681.52,3681.52,3551.2,3551.2,5770],["2006-02-23",3551.2,3551.2,3551.2,3551.2,5550],["2006-02-24",3616.36,3616.36,3616.36,3616.36,17780],["2006-02-27",3616.36,3616.36,3616.36,3616.36,22660],["2006-02-28",3616.36,3648.94,3616.36,3616.36,22640],["2006-03-01",3648.94,3779.26,3648.94,3779.26,20840],["2006-03-02",3844.42,3909.58,3844.42,3909.58,49500],["2006-03-03",3909.58,3974.74,3714.1,3714.1,24270],["2006-03-06",3844.42,3877.0,3844.42,3877.0,33150],["2006-03-07",3909.58,3974.74,3909.58,3974.74,61950],["2006-03-08",3942.16,3942.16,3909.58,3909.58,23670],["2006-03-09",3909.58,4007.32,3909.58,4007.32,19910],["2006-03-10",4072.48,4170.22,4072.48,4170.22,31590],["2006-03-13",4288.99,4288.99,4288.99,4288.99,30000],["2006-03-14",4354.97,4354.97,4354.97,4354.97,16850],["2006-03-15",4519.93,4552.93,4519.93,4519.93,44570],["2006-03-16",4552.93,4651.9,4552.93,4651.9,34170],["2006-03-17",4816.86,4882.85,4816.86,4882.85,22750],["2006-03-20",5113.79,5113.79,5113.79,5113.79,56110],["2006-03-21",5344.74,5344.74,5344.74,5344.74,65790],["2006-03-22",5344.74,5344.74,5278.75,5278.75,44050],["2006-03-23",5146.79,5146.79,5146.79,5146.79,29940],["2006-03-24",5080.8,5080.8,5047.81,5080.8,10680],["2006-03-27",5146.79,5278.75,5146.79,5278.75,17720],["2006-03-28",5344.74,5410.72,5344.74,5344.74,14900],["2006-03-29",5344.74,5476.71,5311.75,5311.75,15460],["2006-03-30",5344.74,5410.72,5344.74,5344.74,22470],["2006-03-31",5410.72,5410.72,5410.72,5410.72,25930],["2006-04-03",5674.66,5674.66,5674.66,5674.66,37340],["2006-04-04",5674.66,5872.61,5674.66,5674.66,23950],["2006-04-05",5674.66,5674.66,5674.66,5674.66,16060],["2006-04-06",5806.63,5806.63,5806.63,5806.63,19770],["2006-04-07",5806.63,5806.63,5806.63,5806.63,12260],["2006-04-10",5806.63,5905.61,5806.63,5806.63,23970],["2006-04-11",5740.65,5740.65,5674.66,5674.66,14380],["2006-04-12",5674.66,5740.65,5674.66,5740.65,12010],["2006-04-13",5740.65,5806.63,5740.65,5806.63,14930],["2006-04-14",5872.61,5905.61,5872.61,5905.61,9500],["2006-04-17",5938.6,5938.6,5938.6,5938.6,14660],["2006-04-18",5938.6,6202.54,5938.6,6202.54,24710],["2006-04-19",6202.54,6202.54,6202.54,6202.54,8850],["2006-04-20",6202.54,6202.54,6202.54,6202.54,13000],["2006-04-21",6202.54,6433.48,6202.54,6433.48,20630],["2006-04-24",6664.43,6730.41,6664.43,6664.43,19650],["2006-04-25",6730.41,6730.41,6730.41,6730.41,19420],["2006-04-26",6730.41,6730.41,6664.43,6664.43,8100],["2006-04-27",6466.47,6466.47,6334.51,6334.51,3680],["2006-04-28",6334.51,6400.49,6037.58,6400.49,25560],["2006-05-03",6499.47,6664.43,6499.47,6499.47,1920],["2006-05-04",6499.47,6499.47,6400.49,6400.49,11140],["2006-05-05",6400.49,6400.49,6268.52,6400.49,8800],["2006-05-08",6103.56,6103.56,6103.56,6103.56,7970],["2006-05-09",5806.63,5806.63,5806.63,5806.63,3060],["2006-05-10",5542.69,5542.69,5542.69,5542.69,21030],["2006-05-11",5542.69,5806.63,5542.69,5806.63,23940],["2006-05-12",6070.57,6070.57,6070.57,6070.57,19310],["2006-05-15",6367.5,6367.5,6367.5,6367.5,41030],["2006-05-16",6367.5,6367.5,6103.56,6103.56,37220],["2006-05-17",6400.49,6400.49,6400.49,6400.49,28030],["2006-05-18",6400.49,6400.49,6334.51,6334.51,12120],["2006-05-19",6334.51,6334.51,6334.51,6334.51,26530],["2006-05-22",6492.87,6492.87,6413.69,6492.87,13950],["2006-05-23",6492.87,6492.87,6334.51,6334.51,9870],["2006-05-24",6334.51,6651.23,6334.51,6651.23,9650],["2006-05-25",6651.23,6730.41,6492.87,6492.87,12280],["2006-05-26",6492.87,6572.05,6334.51,6572.05,6650],["2006-05-29",6492.87,6492.87,6492.87,6492.87,6100],["2006-05-30",6334.51,6334.51,6334.51,6334.51,5700],["2006-05-31",6334.51,6651.23,6017.78,6651.23,26630],["2006-06-01",6651.23,6651.23,6413.69,6413.69,1510],["2006-06-02",6413.69,6413.69,6413.69,6413.69,4230],["2006-06-05",6532.46,6572.05,6532.46,6572.05,9900],["2006-06-06",6572.05,6651.23,6572.05,6572.05,17000],["2006-06-07",6532.46,6532.46,6492.87,6492.87,6600],["2006-06-08",6492.87,6492.87,6413.69,6492.87,2540],["2006-06-09",6413.69,6413.69,6413.69,6413.69,10710],["2006-06-12",6453.28,6572.05,6453.28,6453.28,1800],["2006-06-13",6453.28,6453.28,6413.69,6413.69,1770],["2006-06-14",6413.69,6413.69,6413.69,6413.69,1200],["2006-06-15",6413.69,6413.69,6413.69,6413.69,700],["2006-06-16",6374.1,6374.1,6215.73,6255.32,3280],["2006-06-19",6334.51,6334.51,6334.51,6334.51,6990],["2006-06-20",6334.51,6334.51,6255.32,6255.32,9490],["2006-06-21",6096.96,6096.96,6017.78,6017.78,2840],["2006-06-22",6255.32,6294.92,6255.32,6294.92,7980],["2006-06-23",6294.92,6374.1,6215.73,6374.1,11990],["2006-06-26",6374.1,6374.1,6294.92,6374.1,15800],["2006-06-27",6374.1,6374.1,6294.92,6374.1,12400],["2006-06-28",6374.1,6374.1,6334.51,6374.1,16050],["2006-06-29",6374.1,6651.23,6294.92,6651.23,33050],["2006-06-30",6651.23,6967.96,6413.69,6967.96,81820],["2006-07-03",6651.23,6651.23,6651.23,6651.23,13350],["2006-07-04",6453.28,6453.28,6453.28,6453.28,3620],["2006-07-05",6374.1,6374.1,6136.55,6374.1,3140],["2006-07-06",6374.1,6374.1,6334.51,6334.51,870],["2006-07-07",6334.51,6334.51,6334.51,6334.51,17150],["2006-07-10",6334.51,6374.1,6334.51,6374.1,14330],["2006-07-11",6374.1,6374.1,6334.51,6334.51,2540],["2006-07-12",6334.51,6334.51,6294.92,6294.92,2110],["2006-07-13",6255.32,6255.32,6215.73,6255.32,3980],["2006-07-14",6255.32,6255.32,6215.73,6255.32,2230],["2006-07-17",6255.32,6255.32,6176.14,6176.14,1220],["2006-07-18",6176.14,6176.14,5978.19,5978.19,2430],["2006-07-19",5780.24,5780.24,5740.65,5740.65,6280],["2006-07-20",5740.65,6017.78,5542.69,6017.78,1810],["2006-07-21",5938.6,5938.6,5819.83,5859.42,2660],["2006-07-24",5819.83,5819.83,5701.06,5701.06,4370],["2006-07-25",5423.92,5423.92,5423.92,5423.92,1610],["2006-07-26",5423.92,5621.87,5423.92,5423.92,1720],["2006-07-27",5423.92,5542.69,5423.92,5542.69,8040],["2006-07-28",5621.87,5621.87,5621.87,5621.87,3610],["2006-07-31",5621.87,5621.87,5463.51,5463.51,6790],["2006-08-01",5305.15,5305.15,5225.97,5225.97,6380],["2006-08-02",4988.42,4988.42,4988.42,4988.42,11270],["2006-08-03",4988.42,5186.38,4988.42,5186.38,6800],["2006-08-04",5423.92,5423.92,5423.92,5423.92,18120],["2006-08-07",5582.28,5582.28,5582.28,5582.28,9420],["2006-08-08",5582.28,5740.65,5463.51,5542.69,5310],["2006-08-09",5542.69,5582.28,5542.69,5542.69,4250],["2006-08-10",5582.28,5661.46,5582.28,5582.28,1980],["2006-08-11",5701.06,5859.42,5701.06,5859.42,20940],["2006-08-14",6017.78,6136.55,6017.78,6136.55,8850],["2006-08-15",6136.55,6334.51,6136.55,6136.55,5170],["2006-08-16",6136.55,6255.32,6136.55,6255.32,8030],["2006-08-17",6334.51,6532.46,6334.51,6334.51,18210],["2006-08-18",6334.51,6413.69,6334.51,6334.51,15330],["2006-08-21",6334.51,6334.51,6334.51,6334.51,30740],["2006-08-22",6334.51,6334.51,6176.14,6176.14,2250],["2006-08-23",6176.14,6255.32,6176.14,6255.32,19140],["2006-08-24",6255.32,6255.32,6176.14,6255.32,19050],["2006-08-25",6255.32,6255.32,6255.32,6255.32,1570],["2006-08-28",6255.32,6255.32,6255.32,6255.32,2230],["2006-08-29",6255.32,6294.92,6255.32,6294.92,14320],["2006-08-30",6294.92,6334.51,6294.92,6294.92,5740],["2006-08-31",6294.92,6294.92,6255.32,6255.32,3580],["2006-09-01",6255.32,6294.92,6255.32,6294.92,8000],["2006-09-05",6334.51,6572.05,6334.51,6572.05,12550],["2006-09-06",6572.05,6572.05,6572.05,6572.05,7570],["2006-09-07",6413.69,6413.69,6374.1,6374.1,3820],["2006-09-08",6334.51,6334.51,6294.92,6334.51,10500],["2006-09-11",6334.51,6334.51,6334.51,6334.51,3700],["2006-09-12",6294.92,6334.51,6255.32,6294.92,1240],["2006-09-13",6413.69,6492.87,6413.69,6413.69,2050],["2006-09-14",6334.51,6413.69,6255.32,6255.32,1520],["2006-09-15",6255.32,6334.51,6255.32,6255.32,9100],["2006-09-18",6255.32,6334.51,6255.32,6255.32,3880],["2006-09-19",6334.51,6334.51,6334.51,6334.51,5860],["2006-09-20",6334.51,6334.51,6334.51,6334.51,4230],["2006-09-21",6334.51,6374.1,6334.51,6374.1,3950],["2006-09-22",6334.51,6374.1,6334.51,6334.51,3350],["2006-09-25",6334.51,6413.69,6334.51,6334.51,7550],["2006-09-26",6334.51,6492.87,6334.51,6492.87,12330],["2006-09-27",6492.87,6492.87,6413.69,6492.87,10990],["2006-09-28",6492.87,6532.46,6492.87,6492.87,11700],["2006-09-29",6532.46,6651.23,6532.46,6572.05,42470],["2006-10-02",6572.05,6651.23,6572.05,6651.23,9540],["2006-10-03",6651.23,6651.23,6651.23,6651.23,5650],["2006-10-04",6690.82,6770.0,6690.82,6770.0,17570],["2006-10-05",6770.0,6770.0,6572.05,6572.05,5270],["2006-10-06",6572.05,6572.05,6492.87,6532.46,2820],["2006-10-09",6532.46,6651.23,6532.46,6651.23,2590],["2006-10-10",6651.23,6651.23,6492.87,6492.87,3190],["2006-10-11",6334.51,6334.51,6334.51,6334.51,7370],["2006-10-12",6334.51,6413.69,6334.51,6413.69,1080],["2006-10-13",6413.69,6413.69,6334.51,6334.51,5530],["2006-10-16",6334.51,6334.51,6294.92,6334.51,4490],["2006-10-17",6334.51,6334.51,6334.51,6334.51,11650],["2006-10-18",6334.51,6453.28,6334.51,6453.28,12310],["2006-10-19",6492.87,6572.05,6492.87,6572.05,14070],["2006-10-20",6730.41,6809.59,6730.41,6809.59,52510],["2006-10-23",6809.59,6888.78,6809.59,6888.78,48180],["2006-10-24",6888.78,6928.37,6888.78,6888.78,60100],["2006-10-25",7000.79,7000.79,7000.79,7000.79,47470],["2006-10-26",7120.8,7160.81,7120.8,7160.81,24700],["2006-10-27",7160.81,7200.81,7160.81,7160.81,35880],["2006-10-30",7160.81,7160.81,7000.79,7000.79,5800],["2006-10-31",7000.79,7040.79,6880.77,7040.79,28190],["2006-11-01",7040.79,7040.79,7000.79,7040.79,5620],["2006-11-02",7040.79,7040.79,7000.79,7000.79,6900],["2006-11-03",7000.79,7000.79,7000.79,7000.79,2600],["2006-11-06",7000.79,7040.79,6960.78,7040.79,15240],["2006-11-07",7040.79,7040.79,6960.78,7040.79,2850],["2006-11-08",7200.81,7280.82,7200.81,7200.81,63200],["2006-11-09",7200.81,7240.81,7200.81,7200.81,40900],["2006-11-10",7200.81,7320.82,7200.81,7320.82,41840],["2006-11-13",7320.82,7360.83,7320.82,7360.83,15390],["2006-11-14",7360.83,7680.86,7360.83,7680.86,17630],["2006-11-15",7680.86,7840.88,7680.86,7680.86,4740],["2006-11-16",7680.86,7840.88,7640.86,7640.86,4390],["2006-11-17",7600.86,7600.86,7280.82,7600.86,16220],["2006-11-20",7960.9,7960.9,7960.9,7960.9,139260],["2006-11-21",8240.93,8320.94,8240.93,8240.93,85580],["2006-11-22",8640.97,8640.97,8640.97,8640.97,142680],["2006-11-23",8800.99,9041.02,8800.99,8800.99,119070],["2006-11-24",9041.02,9201.04,9041.02,9041.02,165740],["2006-11-27",9041.02,9281.04,8640.97,8640.97,25550],["2006-11-28",8240.93,8240.93,8240.93,8240.93,36110],["2006-11-29",7840.88,7840.88,7840.88,7840.88,41380],["2006-11-30",7840.88,8160.92,7840.88,8160.92,68510],["2006-12-01",8400.95,8480.95,8400.95,8400.95,94390],["2006-12-04",8720.98,8720.98,8720.98,8720.98,72780],["2006-12-05",8720.98,8720.98,8640.97,8640.97,37280],["2006-12-06",8640.97,8800.99,8640.97,8800.99,80130],["2006-12-07",9201.04,9201.04,9201.04,9201.04,196310],["2006-12-08",9601.08,9601.08,9601.08,9601.08,31860],["2006-12-11",10081.13,10081.13,10081.13,10081.13,78330],["2006-12-12",10561.19,10561.19,10561.19,10561.19,74710],["2006-12-13",10561.19,11041.24,10561.19,11041.24,101390],["2006-12-14",11521.3,11521.3,11521.3,11521.3,65590],["2006-12-15",12081.36,12081.36,12081.36,12081.36,169440],["2006-12-18",12641.42,12641.42,12641.42,12641.42,71620],["2006-12-19",13201.49,13201.49,13201.49,13201.49,74470],["2006-12-20",13841.56,13841.56,13841.56,13841.56,74800],["2006-12-21",13841.56,13841.56,13841.56,13841.56,134570],["2006-12-22",13201.49,13201.49,13201.49,13201.49,41000],["2006-12-25",12561.41,12561.41,12561.41,12561.41,44890],["2006-12-26",12001.35,12001.35,12001.35,12001.35,49080],["2006-12-27",11441.29,11441.29,11441.29,11441.29,174110],["2006-12-28",11441.29,12001.35,10881.22,10881.22,79700],["2006-12-29",11361.28,11361.28,11361.28,11361.28,5570],["2007-01-02",11921.34,11921.34,11921.34,11921.34,4000],["2007-01-03",12481.4,12481.4,12481.4,12481.4,15880],["2007-01-04",13041.47,13041.47,13041.47,13041.47,36910],["2007-01-05",13681.54,13681.54,13681.54,13681.54,27130],["2007-01-08",14321.61,14321.61,14321.61,14321.61,109350],["2007-01-09",14961.68,14961.68,14961.68,14961.68,24170],["2007-01-10",15681.76,15681.76,15681.76,15681.76,33930],["2007-01-11",16401.85,16401.85,16401.85,16401.85,48110],["2007-01-12",17201.94,17201.94,17201.94,17201.94,190740],["2007-01-15",18002.03,18002.03,18002.03,18002.03,68280],["2007-01-16",18882.12,18882.12,18882.12,18882.12,83660],["2007-01-17",18882.12,19762.22,18002.03,18002.03,23730],["2007-01-18",17121.93,17121.93,17121.93,17121.93,54630],["2007-01-19",17922.02,17922.02,17922.02,17922.02,19860],["2007-01-22",18802.12,18802.12,18802.12,18802.12,164490],["2007-01-23",19682.21,19682.21,19682.21,19682.21,25460],["2007-01-24",19682.21,19682.21,18722.11,18722.11,48950],["2007-01-25",18722.11,18722.11,17842.01,17842.01,33010],["2007-01-26",16961.91,16961.91,16961.91,16961.91,66130],["2007-01-29",16161.82,16161.82,16161.82,16161.82,151380],["2007-01-30",16961.91,16961.91,16961.91,16961.91,161690],["2007-01-31",17601.98,17762.0,17601.98,17601.98,420900],["2007-02-01",18482.08,18482.08,18482.08,18482.08,256040],["2007-02-02",18402.07,18402.07,18402.07,18402.07,156080],["2007-02-05",18402.07,18402.07,17601.98,17601.98,18190],["2007-02-06",17601.98,18482.08,16801.89,18482.08,30850],["2007-02-07",18482.08,18482.08,18002.03,18002.03,94550],["2007-02-08",17121.93,17121.93,17121.93,17121.93,30450],["2007-02-09",16321.84,16321.84,16321.84,16321.84,96200],["2007-02-12",16801.89,17121.93,16801.89,17121.93,50030],["2007-02-13",17201.94,17922.02,17201.94,17201.94,125670],["2007-02-14",17201.94,17201.94,16561.86,16641.87,193720],["2007-02-15",16641.87,17441.96,16401.85,17441.96,167900],["2007-02-26",18242.05,18242.05,18242.05,18242.05,56650],["2007-02-27",19042.14,19122.15,19042.14,19042.14,157120],["2007-02-28",18162.04,18162.04,18162.04,18162.04,68650],["2007-03-01",17281.94,17281.94,17281.94,17281.94,168800],["2007-03-02",16961.91,16961.91,16801.89,16801.89,362690],["2007-03-05",16801.89,17601.98,16801.89,17601.98,69040],["2007-03-06",17601.98,17601.98,16801.89,16801.89,37280],["2007-03-07",16161.82,16161.82,16001.8,16161.82,100430],["2007-03-08",16161.82,16401.85,16161.82,16401.85,71920],["2007-03-09",16401.85,16961.91,16401.85,16961.91,105580],["2007-03-12",17034.22,17034.22,16391.42,16391.42,43190],["2007-03-13",16391.42,16391.42,15828.97,15828.97,112890],["2007-03-14",15105.82,15105.82,15105.82,15105.82,101120],["2007-03-15",14382.67,14382.67,14382.67,14382.67,88260],["2007-03-16",14382.67,15025.47,14382.67,15025.47,60320],["2007-03-19",15748.62,15748.62,15748.62,15748.62,81580],["2007-03-20",15748.62,15748.62,15266.52,15748.62,59720],["2007-03-21",15748.62,15909.32,15748.62,15909.32,54120],["2007-03-22",15909.32,15989.67,15668.27,15989.67,29020],["2007-03-23",15989.67,15989.67,15989.67,15989.67,54850],["2007-03-26",15989.67,16070.02,15748.62,15828.97,48590],["2007-03-27",15828.97,15828.97,15105.82,15105.82,38110],["2007-03-28",14382.67,14382.67,14382.67,14382.67,64730],["2007-03-29",15025.47,15025.47,15025.47,15025.47,32810],["2007-03-30",15748.62,15748.62,15748.62,15748.62,106050],["2007-04-02",15748.62,15828.97,15507.57,15828.97,70150],["2007-04-03",15427.22,15427.22,15186.17,15427.22,22130],["2007-04-04",15427.22,15427.22,15427.22,15427.22,40180],["2007-04-05",15909.32,15989.67,15909.32,15989.67,61820],["2007-04-06",15507.57,15668.27,15507.57,15507.57,10500],["2007-04-09",15989.67,16070.02,15989.67,15989.67,38390],["2007-04-10",15668.27,15909.32,15668.27,15668.27,8520],["2007-04-11",15507.57,15668.27,15346.87,15507.57,21270],["2007-04-12",15668.27,15668.27,15668.27,15668.27,32300],["2007-04-13",15668.27,15828.97,15668.27,15828.97,54830],["2007-04-16",15105.82,15828.97,15105.82,15105.82,51280],["2007-04-17",14382.67,14623.72,14382.67,14382.67,17960],["2007-04-18",15025.47,15025.47,15025.47,15025.47,9240],["2007-04-19",15668.27,15748.62,15668.27,15668.27,49300],["2007-04-20",14945.12,14945.12,14945.12,14945.12,17740],["2007-04-23",14221.97,14221.97,14221.97,14221.97,60110],["2007-04-24",13900.57,13900.57,13820.22,13900.57,33290],["2007-04-25",13900.57,14302.32,13900.57,13900.57,24020],["2007-05-02",14543.37,14543.37,14543.37,14543.37,73730],["2007-05-03",15234.38,15234.38,15234.38,15234.38,87020],["2007-05-04",15909.32,15909.32,15909.32,15909.32,95120],["2007-05-07",16680.68,16680.68,16680.68,16680.68,74290],["2007-05-08",17355.62,17452.04,17355.62,17355.62,116200],["2007-05-09",17355.62,17355.62,17355.62,17355.62,98700],["2007-05-10",17644.88,18126.99,17644.88,18126.99,111880],["2007-05-11",17934.15,18126.99,17934.15,17934.15,51360],["2007-05-14",17934.15,18801.93,17934.15,18801.93,62060],["2007-05-15",19669.71,19669.71,19669.71,19669.71,94110],["2007-05-16",19766.13,19766.13,19766.13,19766.13,47690],["2007-05-17",19669.71,19669.71,18801.93,19669.71,73400],["2007-05-18",19669.71,19766.13,19669.71,19766.13,24800],["2007-05-21",19766.13,20730.33,19766.13,20730.33,49940],["2007-05-22",21694.53,21694.53,21694.53,21694.53,28110],["2007-05-23",22755.15,22755.15,22755.15,22755.15,55610],["2007-05-24",21694.53,23044.41,21694.53,21694.53,53300],["2007-05-25",21694.53,21694.53,20730.33,21694.53,39600],["2007-05-28",21694.53,21694.53,21694.53,21694.53,72650],["2007-05-29",22658.73,22755.15,22658.73,22755.15,56680],["2007-05-30",21694.53,21694.53,21694.53,21694.53,10180],["2007-05-31",22176.63,22658.73,22176.63,22176.63,32940],["2007-06-01",22658.73,23237.25,22658.73,22658.73,44170],["2007-06-04",22658.73,23044.41,22658.73,22658.73,23410],["2007-06-05",22658.73,23622.93,22176.63,22658.73,24540],["2007-06-06",21694.53,21694.53,21694.53,21694.53,30140],["2007-06-07",21694.53,22658.73,21694.53,22658.73,39810],["2007-06-08",22658.73,23044.41,22658.73,22658.73,19190],["2007-06-11",22658.73,22658.73,21790.95,22658.73,16170],["2007-06-12",22562.31,22562.31,22273.05,22562.31,29670],["2007-06-13",22562.31,22658.73,22176.63,22562.31,30090],["2007-06-14",22658.73,23622.93,22658.73,22658.73,36940],["2007-06-15",22755.15,22851.57,22755.15,22755.15,91080],["2007-06-18",22755.15,22947.99,22658.73,22755.15,46970],["2007-06-19",22755.15,23140.83,22755.15,23140.83,53820],["2007-06-20",23140.83,23815.77,22755.15,22755.15,55450],["2007-06-21",22755.15,23140.83,22465.89,22658.73,35880],["2007-06-22",23237.25,23719.35,23237.25,23719.35,87920],["2007-06-25",23719.35,23912.19,23237.25,23237.25,11460],["2007-06-26",23237.25,24105.03,23237.25,23912.19,11100],["2007-06-27",23237.25,23237.25,22755.15,22755.15,34270],["2007-06-28",22176.63,22176.63,21983.79,21983.79,74000],["2007-06-29",21983.79,22755.15,21983.79,22755.15,36220],["2007-07-02",22369.47,22369.47,22176.63,22176.63,29470],["2007-07-03",21887.37,21887.37,21598.11,21598.11,45130],["2007-07-04",22273.05,22562.31,22273.05,22465.89,45860],["2007-07-05",22465.89,22755.15,22465.89,22755.15,59680],["2007-07-06",22562.31,22562.31,22273.05,22562.31,52210],["2007-07-09",23140.83,23140.83,21983.79,23140.83,65460],["2007-07-10",23140.83,23140.83,22658.73,22658.73,60860],["2007-07-11",22947.99,22947.99,22947.99,22947.99,56760],["2007-07-12",22947.99,23526.51,22465.89,23526.51,52510],["2007-07-13",23526.51,23526.51,23526.51,23526.51,56740],["2007-07-16",22947.99,22947.99,22947.99,22947.99,40340],["2007-07-17",22947.99,23140.83,22947.99,23140.83,11560],["2007-07-18",22947.99,22947.99,22755.15,22755.15,11480],["2007-07-19",22562.31,22562.31,22369.47,22369.47,34490],["2007-07-20",22369.47,22658.73,22080.21,22080.21,13530],["2007-07-23",22080.21,23140.83,22080.21,23140.83,59430],["2007-07-24",23140.83,23140.83,22658.73,23140.83,27920],["2007-07-25",23140.83,23140.83,23140.83,23140.83,45710],["2007-07-26",23140.83,23140.83,22947.99,22947.99,17790],["2007-07-27",22465.89,22465.89,22176.63,22176.63,51890],["2007-07-30",21887.37,21887.37,21116.01,21116.01,30780],["2007-07-31",21116.01,22080.21,21019.59,22080.21,33150],["2007-08-01",22080.21,22658.73,21501.69,21694.53,52820],["2007-08-02",22369.47,22755.15,22176.63,22755.15,26130],["2007-08-03",22176.63,22658.73,22176.63,22658.73,10000],["2007-08-06",22658.73,22658.73,22273.05,22273.05,5830],["2007-08-07",22658.73,23333.67,22273.05,23333.67,60920],["2007-08-08",23622.93,24490.71,22755.15,24490.71,140050],["2007-08-09",25069.23,25647.76,24490.71,25647.76,34530],["2007-08-10",26515.54,26708.38,25069.23,26708.38,62580],["2007-08-13",25647.76,25937.02,25454.92,25454.92,17970],["2007-08-14",24876.39,25840.6,24876.39,25840.6,34180],["2007-08-15",25840.6,25937.02,25840.6,25937.02,2910],["2007-08-16",25165.66,25454.92,24683.55,24683.55,32260],["2007-08-17",24105.03,24201.45,23719.35,23719.35,10160],["2007-08-20",22947.99,23430.09,22947.99,23140.83,52750],["2007-08-21",23140.83,24105.03,23140.83,24105.03,51610],["2007-08-22",24779.97,24876.39,24201.45,24490.71,5120],["2007-08-23",24490.71,24490.71,24105.03,24201.45,9750],["2007-08-24",24008.61,24201.45,24008.61,24105.03,21710],["2007-08-27",23815.77,24105.03,23719.35,23815.77,41390],["2007-08-28",23815.77,23815.77,23333.67,23622.93,26810],["2007-08-29",23622.93,23622.93,23333.67,23622.93,19190],["2007-08-30",24587.13,24587.13,23719.35,24105.03,18920],["2007-08-31",23622.93,23815.77,23526.51,23719.35,81080],["2007-09-04",24105.03,24297.87,23912.19,24297.87,57600],["2007-09-05",24105.03,24105.03,23622.93,23719.35,19700],["2007-09-06",23719.35,23912.19,23719.35,23912.19,9650],["2007-09-07",23815.77,23815.77,23622.93,23719.35,28460],["2007-09-10",23430.09,23719.35,23430.09,23430.09,26760],["2007-09-11",23430.09,23622.93,23430.09,23430.09,12440],["2007-09-12",23237.25,23430.09,23140.83,23140.83,25800],["2007-09-13",23044.41,23140.83,22947.99,22947.99,24480],["2007-09-14",23140.83,23430.09,23044.41,23044.41,24680],["2007-09-17",23430.09,23430.09,23333.67,23333.67,6350],["2007-09-18",23333.67,23622.93,23140.83,23622.93,21020],["2007-09-19",23815.77,23815.77,23622.93,23622.93,28720],["2007-09-20",23815.77,24008.61,23719.35,24008.61,56390],["2007-09-21",24008.61,24008.61,23912.19,23912.19,18090],["2007-09-24",24096.06,24096.06,22838.03,22838.03,77780],["2007-09-25",23902.52,23902.52,23418.66,23418.66,45370],["2007-09-26",24192.83,24192.83,23418.66,24192.83,53670],["2007-09-27",24192.83,24192.83,23708.97,23902.52,17940],["2007-09-28",24386.37,24676.69,23708.97,24676.69,77190],["2007-10-01",24289.6,25837.94,24192.83,25837.94,66770],["2007-10-02",26128.26,26321.8,25837.94,26321.8,64910],["2007-10-03",26128.26,26128.26,25450.86,25934.71,33850],["2007-10-04",25934.71,25934.71,24676.69,24676.69,132890],["2007-10-05",23805.74,24676.69,23805.74,23805.74,137100],["2007-10-08",24192.83,24192.83,23805.74,23999.29,44430],["2007-10-09",24192.83,24579.92,23999.29,24579.92,7750],["2007-10-10",25160.54,25160.54,24579.92,25063.77,59150],["2007-10-11",25063.77,25063.77,24386.37,24386.37,14050],["2007-10-12",24386.37,24386.37,23999.29,24386.37,54040],["2007-10-15",24192.83,24386.37,24096.06,24386.37,10080],["2007-10-16",24192.83,24192.83,23225.12,23225.12,222480],["2007-10-17",23708.97,23999.29,23708.97,23999.29,17050],["2007-10-18",23708.97,23708.97,23225.12,23225.12,43910],["2007-10-19",23225.12,23321.89,22741.26,23225.12,70210],["2007-10-22",23031.57,23225.12,22644.49,22644.49,39190],["2007-10-23",22934.8,23418.66,22934.8,23418.66,68780],["2007-10-24",23805.74,23805.74,23515.43,23708.97,41180],["2007-10-25",23225.12,23612.2,22934.8,22934.8,64360],["2007-10-26",22934.8,23225.12,22741.26,22741.26,17590],["2007-10-29",21676.78,23031.57,21676.78,21676.78,156060],["2007-10-30",20805.83,21289.69,20612.29,20612.29,217670],["2007-10-31",21483.23,21483.23,19644.58,19644.58,210930],["2007-11-01",20225.21,20612.29,19934.89,20612.29,89860],["2007-11-02",21483.23,21580.0,21483.23,21580.0,52460],["2007-11-05",20515.52,21580.0,20515.52,20515.52,129980],["2007-11-06",19934.89,20128.43,19547.81,19547.81,213810],["2007-11-07",19547.81,20031.66,19547.81,19644.58,178760],["2007-11-08",20031.66,20128.43,20031.66,20031.66,26990],["2007-11-09",19838.12,20902.61,19838.12,20902.61,98490],["2007-11-12",20225.21,20515.52,20031.66,20031.66,68720],["2007-11-13",20031.66,20031.66,19547.81,19547.81,71910],["2007-11-14",20031.66,20515.52,18967.18,18967.18,179670],["2007-11-15",19838.12,19838.12,19644.58,19838.12,38340],["2007-11-16",19838.12,19838.12,19644.58,19838.12,29470],["2007-11-19",19934.89,20321.98,19644.58,20321.98,48090],["2007-11-20",19934.89,20128.43,19838.12,19838.12,18100],["2007-11-21",19547.81,19644.58,19451.04,19644.58,29660],["2007-11-22",19644.58,19934.89,19644.58,19741.35,14050],["2007-11-23",19644.58,19644.58,19354.26,19354.26,64350],["2007-11-26",19354.26,19547.81,19160.72,19451.04,68230],["2007-11-27",19741.35,19741.35,19257.49,19354.26,51980],["2007-11-28",19741.35,19934.89,19741.35,19838.12,109550],["2007-11-29",19354.26,19838.12,19354.26,19741.35,100280],["2007-11-30",19547.81,19547.81,19354.26,19354.26,54350],["2007-12-03",19354.26,19838.12,19354.26,19838.12,50450],["2007-12-04",19838.12,19838.12,19644.58,19741.35,64910],["2007-12-05",19354.26,19547.81,19354.26,19451.04,85370],["2007-12-06",19354.26,19451.04,19354.26,19451.04,55420],["2007-12-07",19354.26,19547.81,19354.26,19451.04,41600],["2007-12-10",19257.49,19451.04,19160.72,19160.72,31240],["2007-12-11",19160.72,19160.72,18967.18,18967.18,35180],["2007-12-12",18773.64,19063.95,18773.64,18967.18,26980],["2007-12-13",18773.64,18773.64,18580.09,18580.09,32640],["2007-12-14",17999.47,18096.24,17902.69,17902.69,35880],["2007-12-17",17612.38,17709.15,17612.38,17612.38,39720],["2007-12-18",17612.38,18386.55,17612.38,18386.55,40390],["2007-12-19",18289.78,18967.18,18289.78,18967.18,31900],["2007-12-20",18967.18,18967.18,18386.55,18870.41,39620],["2007-12-21",18676.86,18967.18,18676.86,18967.18,23070],["2007-12-24",19063.95,19063.95,18386.55,18870.41,18320],["2007-12-25",18386.55,18676.86,18193.01,18386.55,27350],["2007-12-26",18386.55,18580.09,18386.55,18580.09,8250],["2007-12-27",18870.41,18870.41,18386.55,18676.86,13760],["2007-12-28",18483.32,18870.41,18483.32,18773.64,19110],["2008-01-02",18483.32,18483.32,18386.55,18386.55,20060],["2008-01-03",18386.55,18386.55,18096.24,18193.01,15850],["2008-01-04",18096.24,18289.78,17999.47,18289.78,9310],["2008-01-07",18289.78,18289.78,17902.69,18096.24,20990],["2008-01-08",18289.78,18289.78,18193.01,18289.78,19920],["2008-01-09",18096.24,18096.24,17805.92,17805.92,6570],["2008-01-10",16934.98,17418.84,16934.98,16934.98,75040],["2008-01-11",17515.61,17612.38,17225.3,17322.07,24000],["2008-01-14",16934.98,17031.75,16838.21,16934.98,17100],["2008-01-15",16160.81,16257.58,16160.81,16160.81,53810],["2008-01-16",16160.81,16934.98,16160.81,16934.98,53680],["2008-01-17",17128.52,17128.52,16354.35,16354.35,40330],["2008-01-18",16354.35,16451.12,16354.35,16451.12,26770],["2008-01-21",16257.58,16257.58,16064.04,16064.04,11640],["2008-01-22",15483.41,15870.5,15386.64,15870.5,56740],["2008-01-23",15096.33,15289.87,15096.33,15096.33,48330],["2008-01-24",15096.33,15483.41,14806.01,14806.01,68990],["2008-01-25",15096.33,15096.33,14806.01,14999.55,44470],["2008-01-28",15386.64,15386.64,15096.33,15386.64,55470],["2008-01-29",15580.18,16064.04,15580.18,15967.27,72620],["2008-01-30",16741.44,16741.44,16547.9,16741.44,98820],["2008-01-31",16741.44,16838.21,16451.12,16838.21,126810],["2008-02-01",17031.75,17128.52,16934.98,17128.52,37200],["2008-02-12",17515.61,17515.61,16644.67,16741.44,34230],["2008-02-13",16354.35,16451.12,16257.58,16257.58,60170],["2008-02-14",16934.98,16934.98,16547.9,16547.9,41960],["2008-02-15",16547.9,16547.9,16354.35,16547.9,34540],["2008-02-18",16160.81,16257.58,15870.5,16160.81,86720],["2008-02-19",15967.27,16064.04,15967.27,15967.27,26360],["2008-02-20",15193.1,15580.18,15193.1,15193.1,64490],["2008-02-21",14515.7,14515.7,14515.7,14515.7,30760],["2008-02-22",13838.3,13838.3,13838.3,13838.3,31100],["2008-02-25",14515.7,14515.7,14418.93,14515.7,98000],["2008-02-26",14902.78,14902.78,13838.3,14322.16,100250],["2008-02-27",14515.7,14515.7,14322.16,14322.16,131820],["2008-02-28",14709.24,14709.24,14225.38,14225.38,37550],["2008-02-29",14418.93,14418.93,14031.84,14031.84,42080],["2008-03-03",13741.53,13935.07,13354.44,13354.44,19220],["2008-03-04",12773.81,12773.81,12773.81,12773.81,6210],["2008-03-05",12193.19,12193.19,12193.19,12193.19,96400],["2008-03-06",12773.81,12773.81,12773.81,12773.81,10000],["2008-03-07",12773.81,13354.44,12773.81,13354.44,18310],["2008-03-10",13935.07,13935.07,13935.07,13935.07,32170],["2008-03-11",14128.61,14322.16,13547.98,13547.98,91240],["2008-03-12",13064.13,13935.07,12967.36,13741.53,33640],["2008-03-13",13741.53,14128.61,13741.53,13838.3,37600],["2008-03-14",13838.3,14128.61,13838.3,14128.61,39530],["2008-03-17",13451.21,14128.61,13451.21,13451.21,24980],["2008-03-18",12870.59,12870.59,12870.59,12870.59,23060],["2008-03-19",12483.5,12773.81,12289.96,12289.96,69620],["2008-03-20",12193.19,12580.27,12193.19,12386.73,22210],["2008-03-21",12483.5,12483.5,11806.1,11806.1,39570],["2008-03-24",11225.47,11225.47,11225.47,11225.47,29780],["2008-03-25",10741.62,10741.62,10741.62,10741.62,32650],["2008-03-26",10257.76,10451.3,10257.76,10257.76,98690],["2008-03-27",10354.53,10354.53,10354.53,10354.53,31430],["2008-03-28",10451.3,10451.3,10451.3,10451.3,30970],["2008-03-31",10451.3,10548.07,10451.3,10548.07,23260],["2008-04-01",10644.85,10644.85,10644.85,10644.85,2010],["2008-04-02",10741.62,10741.62,10741.62,10741.62,200],["2008-04-03",10838.39,10838.39,10838.39,10838.39,600],["2008-04-04",10935.16,10935.16,10935.16,10935.16,30],["2008-04-07",11128.7,11128.7,11128.7,11128.7,1320],["2008-04-08",11322.24,11322.24,11128.7,11322.24,145840],["2008-04-09",11515.79,11515.79,11322.24,11515.79,78970],["2008-04-10",11515.79,11515.79,11322.24,11322.24,71510],["2008-04-11",11128.7,11128.7,11128.7,11128.7,34490],["2008-04-16",10935.16,10935.16,10935.16,10935.16,25220],["2008-04-17",10741.62,11128.7,10741.62,11128.7,29580],["2008-04-18",11322.24,11322.24,11031.93,11322.24,27060],["2008-04-21",11322.24,11515.79,11225.47,11515.79,20400],["2008-04-22",11515.79,11515.79,11322.24,11322.24,6570],["2008-04-23",11128.7,11128.7,11128.7,11128.7,18780],["2008-04-24",10935.16,11031.93,10935.16,11031.93,29810],["2008-04-25",11128.7,11225.47,11031.93,11225.47,32360],["2008-04-28",11419.02,11419.02,11322.24,11419.02,48170],["2008-04-29",11612.56,11612.56,11612.56,11612.56,45230],["2008-05-05",11806.1,11806.1,11806.1,11806.1,6210],["2008-05-06",11806.1,11806.1,11612.56,11612.56,87110],["2008-05-07",11419.02,11419.02,11419.02,11419.02,40290],["2008-05-08",11225.47,11225.47,11225.47,11225.47,37910],["2008-05-09",11031.93,11031.93,11031.93,11031.93,34950],["2008-05-12",10838.39,10838.39,10838.39,10838.39,4120],["2008-05-13",10644.85,10644.85,10644.85,10644.85,2130],["2008-05-14",10451.3,10451.3,10451.3,10451.3,2250],["2008-05-15",10257.76,10257.76,10257.76,10257.76,360],["2008-05-16",10064.22,10064.22,10064.22,10064.22,14400],["2008-05-19",9870.67,9870.67,9870.67,9870.67,57360],["2008-05-20",9677.13,9677.13,9677.13,9677.13,720],["2008-05-21",9483.59,9483.59,9483.59,9483.59,8730],["2008-05-22",9338.43,9338.43,9338.43,9338.43,66740],["2008-05-23",9193.28,9193.28,9193.28,9193.28,15070],["2008-05-26",9048.12,9048.12,9048.12,9048.12,100],["2008-05-30",8902.96,8902.96,8902.96,8902.96,4580],["2008-06-02",8902.96,8902.96,8757.8,8757.8,340],["2008-06-03",8612.65,8612.65,8612.65,8612.65,520],["2008-06-04",8467.49,8467.49,8467.49,8467.49,10410],["2008-06-05",8322.33,8322.33,8322.33,8322.33,1720],["2008-06-06",8177.18,8177.18,8177.18,8177.18,470],["2008-06-09",8177.18,8177.18,8032.02,8032.02,1010],["2008-06-10",7886.86,7886.86,7886.86,7886.86,120],["2008-06-11",7741.71,7741.71,7741.71,7741.71,5420],["2008-06-12",7596.55,7596.55,7596.55,7596.55,40090],["2008-06-13",7451.39,7741.71,7451.39,7451.39,55560],["2008-06-16",7306.23,7451.39,7306.23,7306.23,34870],["2008-06-17",7451.39,7451.39,7451.39,7451.39,13330],["2008-06-18",7596.55,7596.55,7306.23,7596.55,104480],["2008-06-19",7403.01,7403.01,7403.01,7403.01,78180],["2008-06-20",7209.46,7596.55,7209.46,7596.55,53830],["2008-06-23",7790.09,7790.09,7403.01,7403.01,17500],["2008-06-24",7548.16,7548.16,7403.01,7548.16,104330],["2008-06-25",7693.32,7741.71,7644.93,7741.71,27400],["2008-06-26",7935.25,7935.25,7838.48,7935.25,126880],["2008-06-27",7741.71,7838.48,7741.71,7741.71,15150],["2008-06-30",7548.16,7935.25,7548.16,7548.16,50510],["2008-07-01",7548.16,7741.71,7548.16,7741.71,60130],["2008-07-02",7935.25,7935.25,7741.71,7838.48,38040],["2008-07-03",8032.02,8032.02,7983.63,8032.02,20710],["2008-07-04",8225.56,8225.56,8225.56,8225.56,10940],["2008-07-07",8467.49,8467.49,7983.63,7983.63,120410],["2008-07-08",7790.09,7935.25,7790.09,7838.48,32570],["2008-07-09",7644.93,7838.48,7644.93,7644.93,163440],["2008-07-10",7741.71,7838.48,7693.32,7741.71,95980],["2008-07-11",7935.25,7935.25,7935.25,7935.25,31340],["2008-07-14",8128.79,8128.79,8128.79,8128.79,30600],["2008-07-15",8370.72,8370.72,8370.72,8370.72,98170],["2008-07-16",8612.65,8612.65,8128.79,8612.65,210500],["2008-07-17",8806.19,8806.19,8370.72,8370.72,95540],["2008-07-18",8128.79,8370.72,8128.79,8128.79,89420],["2008-07-21",7886.86,7886.86,7886.86,7886.86,93450],["2008-07-22",7699.97,7699.97,7699.97,7699.97,1120],["2008-07-23",7520.9,7520.9,7520.9,7520.9,2780],["2008-07-24",7341.83,7341.83,7341.83,7341.83,18020],["2008-07-25",7162.76,7162.76,7162.76,7162.76,20680],["2008-07-28",6983.69,7341.83,6983.69,7282.14,192190],["2008-07-29",7461.21,7461.21,7401.52,7461.21,108310],["2008-07-30",7580.59,7580.59,7282.14,7282.14,50380],["2008-07-31",7103.07,7282.14,7103.07,7103.07,41080],["2008-08-01",6924.0,6924.0,6924.0,6924.0,25970],["2008-08-04",6744.93,6744.93,6744.93,6744.93,11030],["2008-08-05",6565.86,6565.86,6565.86,6565.86,13460],["2008-08-06",6386.79,6744.93,6386.79,6565.86,109890],["2008-08-07",6744.93,6744.93,6685.24,6744.93,115920],["2008-08-08",6924.0,6924.0,6864.31,6924.0,82270],["2008-08-11",7103.07,7103.07,7103.07,7103.07,6350],["2008-08-12",7282.14,7282.14,7282.14,7282.14,35510],["2008-08-13",7461.21,7461.21,7461.21,7461.21,130100],["2008-08-14",7640.28,7640.28,7640.28,7640.28,41110],["2008-08-15",7819.34,7819.34,7819.34,7819.34,67020],["2008-08-18",8177.48,8177.48,8177.48,8177.48,82890],["2008-08-19",8535.62,8535.62,8475.93,8535.62,169250],["2008-08-20",8177.48,8953.45,8177.48,8535.62,174670],["2008-08-21",8177.48,8953.45,8177.48,8953.45,180490],["2008-08-22",9311.59,9311.59,9072.83,9251.9,155520],["2008-08-25",9669.72,9669.72,9490.66,9669.72,79420],["2008-08-26",10087.55,10147.24,10027.86,10027.86,327090],["2008-08-27",9550.34,10027.86,9550.34,9550.34,272140],["2008-08-28",9072.83,9072.83,9072.83,9072.83,30550],["2008-08-29",8655.0,8655.0,8655.0,8655.0,15470],["2008-09-03",8237.17,8655.0,8237.17,8655.0,529730],["2008-09-04",8655.0,8714.69,8356.55,8535.62,115070],["2008-09-05",8117.79,8177.48,8117.79,8117.79,116460],["2008-09-08",7759.66,7759.66,7759.66,7759.66,31320],["2008-09-09",7401.52,7759.66,7401.52,7401.52,184280],["2008-09-10",7282.14,7580.59,7282.14,7580.59,164300],["2008-09-11",7222.45,7401.52,7222.45,7341.83,140820],["2008-09-12",7103.07,7162.76,6983.69,6983.69,159380],["2008-09-15",6685.24,7282.14,6685.24,7282.14,160280],["2008-09-16",6983.69,7043.38,6924.0,6924.0,150270],["2008-09-17",6625.55,6625.55,6625.55,6625.55,114530],["2008-09-18",6327.1,6327.1,6327.1,6327.1,16320],["2008-09-19",6625.55,6625.55,6625.55,6625.55,122180],["2008-09-22",6924.0,6924.0,6924.0,6924.0,7030],["2008-09-23",6625.55,6924.0,6625.55,6744.93,209710],["2008-09-24",6685.24,6685.24,6446.48,6446.48,31060],["2008-09-25",6685.24,6744.93,6565.86,6744.93,65420],["2008-09-26",7043.38,7043.38,6565.86,6864.31,55260],["2008-09-29",6804.62,6924.0,6565.86,6685.24,120280],["2008-09-30",6386.79,6386.79,6386.79,6386.79,113780],["2008-10-01",6386.79,6446.48,6088.34,6088.34,44270],["2008-10-02",6088.34,6386.79,6088.34,6088.34,53510],["2008-10-03",5849.59,6088.34,5849.59,6028.66,29080],["2008-10-06",5730.21,5766.02,5730.21,5730.21,62390],["2008-10-07",5443.7,5443.7,5443.7,5443.7,3840],["2008-10-08",5181.06,5181.06,5181.06,5181.06,9700],["2008-10-09",4930.37,5133.31,4930.37,4930.37,122860],["2008-10-10",4691.61,4691.61,4691.61,4691.61,13100],["2008-10-13",4464.79,4476.72,4464.79,4464.79,106080],["2008-10-14",4679.67,4679.67,4679.67,4679.67,112710],["2008-10-15",4775.17,4775.17,4452.85,4452.85,168830],["2008-10-16",4237.97,4237.97,4237.97,4237.97,39050],["2008-10-17",4178.28,4297.66,4166.34,4202.15,127700],["2008-10-20",4178.28,4202.15,4023.08,4202.15,102490],["2008-10-21",4405.1,4405.1,4297.66,4405.1,79670],["2008-10-22",4417.03,4619.98,4417.03,4619.98,85150],["2008-10-23",4596.1,4679.67,4536.41,4619.98,292130],["2008-10-24",4405.1,4417.03,4393.16,4393.16,66160],["2008-10-27",4178.28,4190.21,4178.28,4178.28,145670],["2008-10-28",3975.33,3999.21,3975.33,3975.33,125940],["2008-10-29",4166.34,4166.34,3939.52,3975.33,115040],["2008-10-30",3975.33,4118.59,3975.33,4058.9,67090],["2008-10-31",4058.9,4178.28,3939.52,4058.9,110390],["2008-11-03",4058.9,4130.52,3987.27,4058.9,97670],["2008-11-04",4058.9,4190.21,4058.9,4058.9,156480],["2008-11-05",4261.84,4261.84,4249.9,4261.84,216120],["2008-11-06",4178.28,4309.59,4178.28,4237.97,92920],["2008-11-07",4178.28,4178.28,4035.02,4035.02,49300],["2008-11-10",4035.02,4142.46,4011.14,4035.02,117040],["2008-11-11",3939.52,3939.52,3844.01,3844.01,63750],["2008-11-12",3653.01,3653.01,3653.01,3653.01,25810],["2008-11-13",3473.94,3641.07,3473.94,3509.75,108000],["2008-11-14",3653.01,3653.01,3497.81,3545.57,216140],["2008-11-17",3712.7,3712.7,3581.38,3593.32,102550],["2008-11-18",3700.76,3772.39,3688.82,3772.39,94180],["2008-11-19",3951.46,3951.46,3796.26,3796.26,129900],["2008-11-20",3796.26,3796.26,3617.19,3700.76,72250],["2008-11-21",3641.07,3653.01,3557.5,3569.44,143240],["2008-11-24",3521.69,3581.38,3473.94,3521.69,59040],["2008-11-25",3629.13,3688.82,3581.38,3688.82,52470],["2008-11-26",3760.45,3760.45,3641.07,3676.88,68190],["2008-11-27",3712.7,3712.7,3557.5,3653.01,46310],["2008-11-28",3605.26,3760.45,3605.26,3760.45,100000],["2008-12-01",3595.85,3912.39,3595.85,3849.08,46790],["2008-12-02",3684.48,3684.48,3659.16,3659.16,62660],["2008-12-03",3659.16,3785.77,3646.5,3760.45,68640],["2008-12-04",3684.48,3887.06,3583.19,3583.19,115180],["2008-12-05",3583.19,3621.17,3456.57,3621.17,45430],["2008-12-08",3481.9,3481.9,3443.91,3443.91,47970],["2008-12-09",3418.59,3507.22,3329.96,3431.25,61280],["2008-12-10",3355.28,3418.59,3266.65,3355.28,35150],["2008-12-11",3203.34,3266.65,3203.34,3216.01,52800],["2008-12-12",3355.28,3367.94,3317.3,3367.94,150030],["2008-12-15",3532.54,3532.54,3355.28,3532.54,65340],["2008-12-16",3532.54,3532.54,3367.94,3418.59,43420],["2008-12-17",3418.59,3418.59,3317.3,3329.96,73290],["2008-12-18",3405.93,3405.93,3342.62,3367.94,14340],["2008-12-19",3405.93,3494.56,3405.93,3443.91,85130],["2008-12-22",3532.54,3557.87,3481.9,3532.54,32920],["2008-12-23",3431.25,3481.9,3367.94,3443.91,36960],["2008-12-24",3443.91,3481.9,3443.91,3456.57,19670],["2008-12-25",3481.9,3494.56,3456.57,3469.24,27870],["2008-12-26",3393.27,3481.9,3393.27,3481.9,10600],["2008-12-29",3481.9,3494.56,3456.57,3494.56,35530],["2008-12-30",3608.51,3659.16,3545.2,3659.16,128310],["2008-12-31",3823.76,3836.42,3798.43,3811.09,353350],["2009-01-02",3912.39,3912.39,3621.17,3621.17,51790],["2009-01-05",3621.17,3621.17,3545.2,3545.2,49820],["2009-01-06",3545.2,3633.83,3545.2,3621.17,28500],["2009-01-07",3722.46,3773.11,3709.8,3773.11,57000],["2009-01-08",3773.11,3773.11,3646.5,3646.5,33150],["2009-01-09",3646.5,3646.5,3595.85,3621.17,21370],["2009-01-12",3557.87,3646.5,3557.87,3608.51,15350],["2009-01-13",3545.2,3595.85,3519.88,3519.88,32480],["2009-01-14",3633.83,3633.83,3545.2,3570.53,20060],["2009-01-15",3494.56,3621.17,3494.56,3494.56,38430],["2009-01-16",3494.56,3519.88,3494.56,3507.22,16280],["2009-01-19",3481.9,3507.22,3481.9,3494.56,27830],["2009-01-20",3481.9,3494.56,3443.91,3443.91,19720],["2009-01-21",3481.9,3481.9,3418.59,3418.59,43260],["2009-01-22",3418.59,3481.9,3418.59,3469.24,26860],["2009-01-23",3469.24,3481.9,3443.91,3481.9,26000],["2009-02-02",3418.59,3418.59,3329.96,3329.96,24600],["2009-02-03",3190.68,3329.96,3165.36,3178.02,56930],["2009-02-04",3165.36,3216.01,3114.71,3114.71,66140],["2009-02-05",3114.71,3114.71,2962.78,2962.78,97250],["2009-02-06",2848.82,2912.13,2823.5,2836.16,92090],["2009-02-09",2912.13,2912.13,2747.53,2810.84,144320],["2009-02-10",2785.52,2810.84,2772.86,2785.52,239920],["2009-02-11",2646.24,2924.79,2646.24,2924.79,203900],["2009-02-12",2924.79,2937.45,2899.47,2924.79,84950],["2009-02-13",2785.52,2810.84,2785.52,2785.52,117470],["2009-02-16",2671.56,2722.21,2646.24,2684.23,91740],["2009-02-17",2570.27,2595.6,2557.61,2557.61,81960],["2009-02-18",2431.0,2443.66,2431.0,2431.0,179520],["2009-02-19",2342.37,2443.66,2342.37,2355.03,279370],["2009-02-20",2304.38,2405.67,2304.38,2405.67,277780],["2009-02-23",2329.71,2481.64,2329.71,2456.32,199600],["2009-02-24",2393.01,2532.29,2393.01,2532.29,191520],["2009-02-25",2532.29,2582.93,2519.63,2532.29,148820],["2009-02-26",2481.64,2481.64,2405.67,2443.66,139270],["2009-02-27",2405.67,2532.29,2405.67,2532.29,46780],["2009-03-02",2532.29,2532.29,2468.98,2468.98,12380],["2009-03-03",2380.35,2506.97,2380.35,2468.98,160700],["2009-03-04",2393.01,2468.98,2393.01,2456.32,84970],["2009-03-05",2468.98,2468.98,2443.66,2443.66,31960],["2009-03-06",2393.01,2443.66,2393.01,2443.66,21820],["2009-03-09",2405.67,2431.0,2405.67,2431.0,21150],["2009-03-10",2431.0,2544.95,2418.34,2544.95,131290],["2009-03-11",2671.56,2671.56,2633.58,2671.56,91810],["2009-03-12",2570.27,2684.23,2544.95,2684.23,105300],["2009-03-13",2671.56,2684.23,2620.92,2684.23,125890],["2009-03-16",2684.23,2722.21,2658.9,2722.21,65990],["2009-03-17",2785.52,2848.82,2709.55,2836.16,54440],["2009-03-18",2962.78,2975.44,2912.13,2975.44,85610],["2009-03-19",2861.49,3038.75,2836.16,2975.44,108190],["2009-03-20",2861.49,2988.1,2836.16,2988.1,115520],["2009-03-23",2988.1,2988.1,2848.82,2848.82,23630],["2009-03-24",2975.44,2975.44,2861.49,2912.13,88580],["2009-03-25",2962.78,3013.42,2810.84,3013.42,112270],["2009-03-26",3089.39,3089.39,3013.42,3064.07,98310],["2009-03-27",3089.39,3203.34,3089.39,3165.36,158770],["2009-03-30",3026.08,3228.67,3026.08,3038.75,59290],["2009-03-31",3051.41,3102.05,3026.08,3026.08,76590],["2009-04-01",3114.71,3114.71,3026.08,3102.05,109620],["2009-04-02",3203.34,3203.34,3038.75,3165.36,117200],["2009-04-03",3241.33,3304.64,3165.36,3291.97,255240],["2009-04-07",3342.62,3418.59,3291.97,3355.28,137430],["2009-04-08",3190.68,3418.59,3190.68,3291.97,210140],["2009-04-09",3190.68,3418.59,3190.68,3405.93,139760],["2009-04-10",3557.87,3570.53,3519.88,3545.2,440650],["2009-04-13",3671.82,3722.46,3646.5,3722.46,299880],["2009-04-14",3899.72,3899.72,3861.74,3899.72,293500],["2009-04-15",3709.8,4089.65,3709.8,4051.66,506630],["2009-04-16",4254.24,4254.24,3861.74,4152.95,251950],["2009-04-17",4152.95,4165.61,3950.37,4039.0,433940],["2009-04-20",3849.08,3849.08,3849.08,3849.08,18820],["2009-04-21",3659.16,3659.16,3659.16,3659.16,10430],["2009-04-22",3481.9,3785.77,3481.9,3785.77,510630],["2009-04-23",3684.48,3798.43,3608.51,3646.5,177710],["2009-04-24",3481.9,3798.43,3469.24,3798.43,253570],["2009-04-27",3798.43,3925.05,3621.17,3925.05,169230],["2009-04-28",3925.05,3925.05,3735.13,3735.13,117370],["2009-04-29",3735.13,3836.42,3671.82,3811.09,68120],["2009-05-04",4001.02,4001.02,4001.02,4001.02,117210],["2009-05-05",4190.94,4190.94,4140.29,4165.61,346340],["2009-05-06",3988.35,4330.21,3988.35,4051.66,32220],["2009-05-07",4330.21,4583.44,4241.58,4583.44,513830],["2009-05-08",4431.5,4494.81,4368.2,4393.52,199320],["2009-05-11",4583.44,4608.76,4558.12,4558.12,304890],["2009-05-12",4431.5,4684.73,4431.5,4646.75,169180],["2009-05-13",4748.04,4748.04,4431.5,4431.5,234820],["2009-05-14",4418.84,4874.66,4418.84,4874.66,278700],["2009-05-15",4937.96,5115.22,4849.33,5115.22,144340],["2009-05-18",5115.22,5191.19,5001.27,5115.22,112370],["2009-05-19",5368.45,5368.45,5279.82,5368.45,283650],["2009-05-20",5191.19,5507.73,5191.19,5507.73,170010],["2009-05-21",5697.65,5697.65,5317.81,5317.81,101490],["2009-05-22",5077.24,5317.81,5051.92,5305.14,217320],["2009-05-25",5317.81,5558.37,5317.81,5558.37,177190],["2009-05-26",5634.34,5634.34,5507.73,5571.03,234670],["2009-05-27",5571.03,5609.02,5355.79,5609.02,93700],["2009-05-28",5393.77,5634.34,5393.77,5507.73,212860],["2009-05-29",5684.99,5684.99,5507.73,5634.34,130200],["2009-06-01",5798.94,5912.89,5672.33,5672.33,235240],["2009-06-02",5950.88,5950.88,5824.26,5950.88,212750],["2009-06-03",6014.18,6140.8,5950.88,5988.86,110290],["2009-06-04",6077.49,6140.8,6014.18,6140.8,154810],["2009-06-05",6330.72,6394.03,6330.72,6330.72,205270],["2009-06-08",6520.64,6647.26,6394.03,6647.26,286050],["2009-06-09",6773.87,6837.18,6583.95,6837.18,172640],["2009-06-10",6837.18,6837.18,6520.64,6520.64,61750],["2009-06-11",6280.08,6583.95,6204.11,6583.95,363370],["2009-06-12",6457.34,6457.34,6254.75,6254.75,159770],["2009-06-15",5963.54,6178.78,5950.88,5950.88,91670],["2009-06-16",5659.66,5659.66,5659.66,5659.66,20090],["2009-06-17",5381.11,5938.22,5381.11,5938.22,261040],["2009-06-18",6204.11,6204.11,5950.88,6191.45,104160],["2009-06-19",6242.09,6254.75,6026.85,6254.75,91990],["2009-06-22",5950.88,5950.88,5950.88,5950.88,28330],["2009-06-23",5659.66,5659.66,5659.66,5659.66,5730],["2009-06-24",5381.11,5938.22,5381.11,5874.91,213500],["2009-06-25",6014.18,6014.18,5697.65,5887.57,64790],["2009-06-26",5887.57,5950.88,5710.31,5950.88,59330],["2009-06-29",5950.88,5950.88,5710.31,5824.26,56380],["2009-06-30",5824.26,5836.92,5533.05,5533.05,44060],["2009-07-01",5279.82,5507.73,5267.16,5267.16,75570],["2009-07-02",5381.11,5520.39,5279.82,5520.39,107350],["2009-07-03",5520.39,5621.68,5381.11,5621.68,42860],["2009-07-06",5634.34,5900.23,5571.03,5824.26,77180],["2009-07-07",5824.26,5824.26,5621.68,5824.26,42580],["2009-07-08",5824.26,5824.26,5697.65,5824.26,81600],["2009-07-09",5824.26,5824.26,5798.94,5798.94,60420],["2009-07-10",5798.94,5798.94,5520.39,5760.96,109190],["2009-07-13",5760.96,5760.96,5482.4,5634.34,87740],["2009-07-14",5634.34,5634.34,5355.79,5571.03,109850],["2009-07-15",5697.65,5697.65,5571.03,5697.65,50630],["2009-07-16",5811.6,5811.6,5697.65,5773.62,25920],["2009-07-17",5735.63,5735.63,5634.34,5697.65,33310],["2009-07-20",5431.76,5431.76,5419.1,5419.1,69740],["2009-07-21",5507.73,5634.34,5191.19,5634.34,110500],["2009-07-22",5672.33,5672.33,5355.79,5355.79,149580],["2009-07-23",5444.42,5444.42,5381.11,5444.42,104490],["2009-07-24",5710.31,5710.31,5710.31,5710.31,24120],["2009-07-27",5976.2,5988.86,5773.62,5988.86,186880],["2009-07-28",5988.86,6014.18,5836.92,6001.52,140240],["2009-07-29",6204.11,6204.11,6077.49,6191.45,113500],["2009-07-30",5950.88,6077.49,5887.57,5950.88,131960],["2009-07-31",6064.83,6064.83,5950.88,5950.88,49760],["2009-08-03",6052.17,6052.17,5925.55,5938.22,30370],["2009-08-04",6014.18,6140.8,6001.52,6140.8,188400],["2009-08-05",6140.8,6153.46,6077.49,6140.8,139270],["2009-08-06",6267.41,6330.72,6216.77,6216.77,198520],["2009-08-07",6216.77,6520.64,6216.77,6520.64,445280],["2009-08-10",6837.18,6837.18,6837.18,6837.18,457980],["2009-08-11",7153.71,7153.71,7153.71,7153.71,343240],["2009-08-12",7470.25,7470.25,7090.41,7280.33,322330],["2009-08-13",7533.56,7533.56,6963.79,7090.41,293720],["2009-08-14",7027.1,7406.94,6963.79,7406.94,392400],["2009-08-17",7723.48,7723.48,7660.17,7723.48,164200],["2009-08-18",7976.71,8103.32,7976.71,8103.32,358410],["2009-08-19",8483.17,8483.17,8356.55,8483.17,619120],["2009-08-20",8736.4,8863.01,8356.55,8799.7,316200],["2009-08-21",8863.01,8926.32,8609.78,8863.01,607140],["2009-08-24",8863.01,9116.24,8736.4,8926.32,394130],["2009-08-25",8926.32,8926.32,8483.17,8673.09,265240],["2009-08-26",8799.7,8863.01,8609.78,8736.4,216600],["2009-08-27",8799.7,8799.7,8673.09,8736.4,159760],["2009-08-28",8799.7,8863.01,8736.4,8863.01,136790],["2009-08-31",8926.32,8926.32,8673.09,8863.01,181650],["2009-09-01",8736.4,8926.32,8609.78,8926.32,296850],["2009-09-03",8926.32,8926.32,8736.4,8863.01,249890],["2009-09-04",8989.62,8989.62,8799.7,8926.32,299690],["2009-09-07",9369.47,9369.47,9369.47,9369.47,235580],["2009-09-08",9812.62,9812.62,9812.62,9812.62,168970],["2009-09-09",10255.77,10255.77,10129.15,10255.77,650730],["2009-09-10",10255.77,10572.3,10002.54,10002.54,407240],["2009-09-11",10255.77,10445.69,10002.54,10445.69,698470],["2009-09-14",10888.84,10952.15,10509.0,10952.15,650160],["2009-09-15",10952.15,11268.68,10635.61,10888.84,310210],["2009-09-16",10509.0,10635.61,10382.38,10382.38,477580],["2009-09-17",10509.0,10888.84,10382.38,10888.84,813780],["2009-09-18",10888.84,11395.3,10888.84,11395.3,551760],["2009-09-21",11521.91,11901.76,11521.91,11648.53,329360],["2009-09-22",11648.53,11965.06,11395.3,11775.14,479540],["2009-09-23",11775.14,12028.37,11395.3,11521.91,384040],["2009-09-24",11268.68,12091.68,11142.07,12091.68,505320],["2009-09-25",12534.83,12661.44,12408.21,12661.44,1141190],["2009-09-28",12661.44,12661.44,12154.98,12154.98,402890],["2009-09-29",12344.91,12344.91,11648.53,11648.53,259420],["2009-09-30",11648.53,11775.14,11078.76,11268.68,452080],["2009-10-01",11395.3,11458.61,11078.76,11268.68,523100],["2009-10-02",10952.15,11142.07,10762.23,10825.53,814640],["2009-10-05",11015.45,11015.45,10698.92,10698.92,404120],["2009-10-06",11015.45,11015.45,10698.92,11015.45,237020],["2009-10-07",11142.07,11521.91,11142.07,11458.61,352080],["2009-10-08",11458.61,11648.53,11268.68,11521.91,184170],["2009-10-09",11775.14,11775.14,11521.91,11585.22,288310],["2009-10-12",11901.76,11901.76,11648.53,11711.83,258250],["2009-10-13",11711.83,11901.76,11648.53,11838.45,427660],["2009-10-14",11838.45,12028.37,11838.45,12028.37,512640],["2009-10-15",12281.6,12281.6,11901.76,12028.37,260870],["2009-10-16",12028.37,12028.37,11901.76,11965.06,354950],["2009-10-19",12028.37,12154.98,11901.76,12028.37,342230],["2009-10-20",12281.6,12281.6,12028.37,12218.29,278140],["2009-10-21",12788.06,12788.06,12661.44,12788.06,1186210],["2009-10-22",12914.67,12914.67,12408.21,12661.44,322570],["2009-10-23",12534.83,12661.44,12028.37,12028.37,424320],["2009-10-26",12028.37,12028.37,11521.91,11901.76,232440],["2009-10-27",11901.76,11901.76,11395.3,11395.3,223360],["2009-10-28",11648.53,11711.83,11395.3,11458.61,210570],["2009-10-29",11205.38,11458.61,10888.84,11395.3,308810],["2009-10-30",11648.53,11648.53,11331.99,11458.61,138550],["2009-11-02",10888.84,10952.15,10888.84,10888.84,322890],["2009-11-03",11015.45,11268.68,10382.38,11268.68,367720],["2009-11-04",11268.68,11268.68,10762.23,10762.23,162030],["2009-11-05",10762.23,11142.07,10762.23,11142.07,132060],["2009-11-06",11454.46,11454.46,10803.64,11259.22,136700],["2009-11-09",11063.97,11129.05,10738.56,10738.56,183880],["2009-11-10",10608.4,10738.56,10217.9,10673.48,240870],["2009-11-11",10673.48,10673.48,10413.15,10608.4,74310],["2009-11-12",10738.56,11063.97,10608.4,11063.97,72350],["2009-11-13",10738.56,11063.97,10738.56,10803.64,123680],["2009-11-16",10803.64,10933.81,10673.48,10673.48,124360],["2009-11-17",10933.81,10933.81,10673.48,10933.81,188250],["2009-11-18",10933.81,11194.13,10803.64,11194.13,205260],["2009-11-19",11259.22,11259.22,10803.64,11129.05,144090],["2009-11-20",11063.97,11129.05,10933.81,10998.89,109240],["2009-11-23",10998.89,10998.89,10478.23,10478.23,159930],["2009-11-24",10673.48,10673.48,10413.15,10413.15,145310],["2009-11-25",10413.15,10413.15,9892.49,9892.49,234900],["2009-11-26",9436.92,9436.92,9436.92,9436.92,135060],["2009-11-27",8981.34,9892.49,8981.34,9827.41,203540],["2009-11-30",9892.49,9892.49,9762.33,9827.41,90590],["2009-12-01",10152.82,10282.98,10152.82,10282.98,265300],["2009-12-02",10478.23,10478.23,9957.57,10152.82,171960],["2009-12-03",9827.41,10152.82,9827.41,10152.82,76590],["2009-12-04",10217.9,10217.9,9892.49,9892.49,80580],["2009-12-07",9762.33,9957.57,9632.16,9892.49,129620],["2009-12-08",10387.12,10387.12,10113.77,10387.12,366990],["2009-12-09",10387.12,10387.12,9931.54,10387.12,201110],["2009-12-10",10387.12,10387.12,10022.66,10296.0,105790],["2009-12-11",10204.89,10204.89,9840.43,10113.77,146780],["2009-12-14",9840.43,10387.12,9840.43,10204.89,149940],["2009-12-15",10204.89,10204.89,10022.66,10204.89,103170],["2009-12-16",9840.43,10204.89,9749.31,10022.66,153840],["2009-12-17",9567.08,9840.43,9567.08,9567.08,131700],["2009-12-18",9202.62,10022.66,9202.62,10022.66,417490],["2009-12-21",10387.12,10387.12,10022.66,10387.12,171550],["2009-12-22",10478.23,10569.35,10022.66,10387.12,121650],["2009-12-23",10022.66,10387.12,9931.54,10204.89,128580],["2009-12-24",9931.54,10387.12,9749.31,10387.12,284330],["2009-12-25",10478.23,10842.69,10387.12,10842.69,179020],["2009-12-28",10842.69,10933.81,10478.23,10933.81,138870],["2009-12-29",10751.58,10933.81,10569.35,10933.81,189510],["2009-12-30",10842.69,11298.27,10842.69,11207.15,249450],["2009-12-31",11298.27,11389.38,11024.92,11024.92,435870],["2010-01-04",11298.27,11571.61,11207.15,11571.61,658010],["2010-01-05",12118.3,12118.3,12118.3,12118.3,1518590],["2010-01-06",12573.88,12664.99,12391.65,12664.99,1248130],["2010-01-07",13211.68,13211.68,12938.34,13211.68,930520],["2010-01-08",13485.03,13485.03,12573.88,12573.88,883520],["2010-01-11",12573.88,12573.88,12027.19,12300.53,514190],["2010-01-12",12027.19,12118.3,11753.84,11753.84,924630],["2010-01-13",11662.73,11936.07,11207.15,11936.07,501090],["2010-01-14",12300.53,12300.53,11844.96,12118.3,194680],["2010-01-15",12118.3,12118.3,11662.73,11936.07,203380],["2010-01-18",11844.96,11844.96,11389.38,11844.96,266100],["2010-01-19",11844.96,12118.3,11844.96,11844.96,278300],["2010-01-20",12027.19,12027.19,11480.5,11480.5,164850],["2010-01-21",11298.27,11480.5,10933.81,11389.38,242970],["2010-01-22",11389.38,11480.5,11024.92,11116.04,153000],["2010-01-25",11116.04,11480.5,11116.04,11480.5,122500],["2010-01-26",11844.96,12027.19,11753.84,11844.96,311610],["2010-01-27",11753.84,11753.84,11298.27,11662.73,177320],["2010-01-28",11662.73,11662.73,11207.15,11207.15,61480],["2010-01-29",11116.04,11389.38,11024.92,11116.04,86460],["2010-02-01",11298.27,11662.73,11116.04,11662.73,146120],["2010-02-02",11753.84,11936.07,11662.73,11753.84,337820],["2010-02-03",12027.19,12027.19,11753.84,12027.19,175300],["2010-02-04",12118.3,12209.42,11936.07,12118.3,300350],["2010-02-05",11844.96,12027.19,11753.84,11844.96,240600],["2010-02-08",11844.96,11844.96,11662.73,11753.84,120300],["2010-02-09",11844.96,11844.96,11571.61,11662.73,112250],["2010-02-10",11480.5,11753.84,11480.5,11662.73,124400],["2010-02-11",11662.73,11662.73,11662.73,11662.73,72210],["2010-02-12",11936.07,11936.07,11753.84,11936.07,98160],["2010-02-22",11936.07,12027.19,11662.73,11936.07,170830],["2010-02-23",11936.07,11936.07,11571.61,11662.73,114890],["2010-02-24",11389.38,11571.61,11389.38,11571.61,114590],["2010-02-25",11844.96,11844.96,11389.38,11389.38,176720],["2010-02-26",11389.38,11389.38,11207.15,11298.27,156930],["2010-03-01",11480.5,11571.61,11298.27,11571.61,172470],["2010-03-02",11662.73,11753.84,11480.5,11662.73,176420],["2010-03-03",11753.84,11844.96,11662.73,11844.96,208980],["2010-03-04",12027.19,12391.65,12027.19,12391.65,1045520],["2010-03-05",12391.65,12938.34,12391.65,12938.34,1284750],["2010-03-08",13393.91,13393.91,12756.11,12938.34,362390],["2010-03-09",13302.8,13302.8,12938.34,13029.45,481360],["2010-03-10",12938.34,12938.34,12664.99,12756.11,486330],["2010-03-11",12756.11,12847.22,12482.76,12573.88,384250],["2010-03-12",12664.99,12664.99,12391.65,12573.88,415430],["2010-03-15",12756.11,12756.11,12573.88,12664.99,342260],["2010-03-16",12482.76,12482.76,12209.42,12209.42,305360],["2010-03-17",12300.53,12300.53,11844.96,11844.96,348970],["2010-03-18",11844.96,12300.53,11753.84,12300.53,261530],["2010-03-19",12300.53,12300.53,12027.19,12209.42,117140],["2010-03-22",12209.42,12209.42,11936.07,11936.07,274630],["2010-03-23",11844.96,11936.07,11662.73,11844.96,185870],["2010-03-24",12027.19,12027.19,11662.73,11936.07,163580],["2010-03-25",11844.96,11844.96,11480.5,11480.5,280380],["2010-03-26",11480.5,11571.61,11298.27,11298.27,365240],["2010-03-29",11389.38,11844.96,11389.38,11844.96,207890],["2010-03-30",11753.84,11844.96,11389.38,11389.38,238060],["2010-03-31",11389.38,11480.5,11389.38,11480.5,197470],["2010-04-01",11571.61,11662.73,11389.38,11662.73,255760],["2010-04-02",11662.73,11753.84,11480.5,11662.73,143760],["2010-04-05",11844.96,11844.96,11662.73,11662.73,194490],["2010-04-06",11753.84,12027.19,11662.73,11844.96,374300],["2010-04-07",12027.19,12027.19,11662.73,11844.96,250300],["2010-04-08",11936.07,12027.19,11753.84,11753.84,213220],["2010-04-09",11936.07,12027.19,11753.84,12027.19,190240],["2010-04-12",12027.19,12027.19,12027.19,12027.19,162770],["2010-04-13",12027.19,12027.19,11844.96,11844.96,147050],["2010-04-14",11844.96,11844.96,11480.5,11844.96,216820],["2010-04-15",11844.96,11936.07,11753.84,11936.07,192990],["2010-04-16",11936.07,12027.19,11753.84,11936.07,210560],["2010-04-19",11936.07,11936.07,11753.84,11844.96,106780],["2010-04-20",11662.73,11844.96,11571.61,11662.73,215150],["2010-04-21",11662.73,11844.96,11662.73,11844.96,168060],["2010-04-22",12027.19,12391.65,11936.07,12118.3,293800],["2010-04-26",12118.3,12209.42,11936.07,11936.07,199140],["2010-04-27",12027.19,12118.3,11936.07,11936.07,152390],["2010-04-28",12300.53,12300.53,12118.3,12300.53,866470],["2010-04-29",12482.76,12482.76,12118.3,12118.3,242900],["2010-05-04",12300.53,12482.76,12209.42,12391.65,338000],["2010-05-05",12391.65,12391.65,12027.19,12391.65,296670],["2010-05-06",12300.53,12391.65,12209.42,12209.42,252460],["2010-05-07",11958.85,12300.53,11731.06,12072.74,382040],["2010-05-10",12072.74,12072.74,11503.28,11617.17,180140],["2010-05-11",11844.96,11958.85,11617.17,11844.96,160670],["2010-05-12",11731.06,11731.06,11503.28,11731.06,146740],["2010-05-13",11731.06,11958.85,11617.17,11617.17,134950],["2010-05-14",11844.96,12072.74,11731.06,12072.74,468590],["2010-05-17",12186.64,12186.64,11844.96,11844.96,232150],["2010-05-18",11844.96,11844.96,11389.38,11844.96,251010],["2010-05-19",11731.06,11731.06,11389.38,11617.17,181880],["2010-05-20",11161.59,11844.96,11161.59,11844.96,193860],["2010-05-21",11844.96,11844.96,11298.27,11298.27,360650],["2010-05-24",11503.28,11617.17,11389.38,11617.17,201250],["2010-05-25",11731.06,11731.06,11617.17,11617.17,117450],["2010-05-26",11617.17,11731.06,11503.28,11731.06,200500],["2010-05-27",11731.06,11844.96,11617.17,11844.96,244310],["2010-05-28",12186.64,12300.53,12072.74,12300.53,311230],["2010-05-31",12186.64,12186.64,11958.85,12186.64,233660],["2010-06-01",12186.64,12300.53,12072.74,12186.64,165050],["2010-06-02",12186.64,12300.53,11958.85,12186.64,202780],["2010-06-03",12300.53,12300.53,12186.64,12300.53,147770],["2010-06-04",12300.53,12414.43,12300.53,12300.53,227930],["2010-06-07",11844.96,12300.53,11844.96,12072.74,311420],["2010-06-08",12072.74,12186.64,12072.74,12186.64,157300],["2010-06-09",12414.43,12414.43,12186.64,12186.64,243370],["2010-06-10",12300.53,12300.53,12072.74,12300.53,86960],["2010-06-11",12300.53,12414.43,12186.64,12414.43,156690],["2010-06-14",12300.53,12300.53,12072.74,12186.64,161880],["2010-06-15",12300.53,12300.53,12072.74,12300.53,283520],["2010-06-16",12300.53,12414.43,12186.64,12300.53,191470],["2010-06-17",12414.43,12414.43,12072.74,12300.53,153610],["2010-06-18",12300.53,12300.53,12300.53,12300.53,130100],["2010-06-21",12300.53,12300.53,12072.74,12300.53,149540],["2010-06-22",12072.74,12300.53,11958.85,12186.64,170340],["2010-06-23",12186.64,12186.64,11958.85,12186.64,177630],["2010-06-24",12300.53,12300.53,12072.74,12072.74,177350],["2010-06-25",11958.85,12072.74,11844.96,11844.96,116870],["2010-06-28",11844.96,11844.96,11503.28,11844.96,248730],["2010-06-29",11844.96,11958.85,11617.17,11958.85,91800],["2010-06-30",11503.28,11958.85,11503.28,11958.85,141950],["2010-07-01",11844.96,11958.85,11731.06,11844.96,185680],["2010-07-02",11844.96,11844.96,11503.28,11844.96,128870],["2010-07-05",11958.85,11958.85,11844.96,11958.85,188230],["2010-07-06",12072.74,12072.74,11617.17,11844.96,124610],["2010-07-07",11958.85,12072.74,11617.17,11617.17,97280],["2010-07-08",11617.17,11844.96,11503.28,11844.96,128390],["2010-07-09",11844.96,11844.96,11617.17,11844.96,95800],["2010-07-12",11844.96,11844.96,11617.17,11844.96,101960],["2010-07-13",11844.96,11958.85,11617.17,11844.96,228630],["2010-07-14",11844.96,11958.85,11731.06,11958.85,338750],["2010-07-15",11844.96,11844.96,11731.06,11844.96,290400],["2010-07-16",11844.96,11844.96,11617.17,11844.96,237420],["2010-07-19",11731.06,11844.96,11617.17,11844.96,241650],["2010-07-20",11844.96,11958.85,11731.06,11958.85,277760],["2010-07-21",11958.85,11958.85,11844.96,11958.85,338170],["2010-07-22",11844.96,11958.85,11731.06,11844.96,259600],["2010-07-23",11958.85,12072.74,11844.96,12072.74,343580],["2010-07-26",12072.74,12186.64,11958.85,12186.64,198770],["2010-07-27",12300.53,12756.11,12300.53,12528.32,394540],["2010-07-28",12414.43,12528.32,11958.85,11958.85,552230],["2010-07-29",11844.96,12072.74,11844.96,12072.74,209130],["2010-07-30",11844.96,11958.85,11731.06,11844.96,339390],["2010-08-02",11958.85,12072.74,11617.17,11844.96,99580],["2010-08-03",11958.85,11958.85,11731.06,11844.96,114900],["2010-08-04",11844.96,11844.96,11731.06,11844.96,113160],["2010-08-05",11844.96,11958.85,11844.96,11958.85,178600],["2010-08-06",11958.85,12072.74,11844.96,11958.85,186000],["2010-08-09",11958.85,12072.74,11731.06,11844.96,248980],["2010-08-10",11844.96,11844.96,11503.28,11617.17,306520],["2010-08-11",11844.96,11844.96,11617.17,11844.96,238410],["2010-08-12",11731.06,11844.96,11298.27,11298.27,140960],["2010-08-13",11047.7,11617.17,11047.7,11617.17,86170],["2010-08-16",11844.96,12072.74,11731.06,12072.74,265760],["2010-08-17",12072.74,12072.74,11731.06,11844.96,102530],["2010-08-18",11844.96,11844.96,11389.38,11503.28,178610],["2010-08-19",11731.06,11731.06,11389.38,11731.06,147270],["2010-08-20",11731.06,11844.96,11617.17,11844.96,178900],["2010-08-23",11958.85,11958.85,11617.17,11731.06,140350],["2010-08-24",11617.17,11617.17,11389.38,11617.17,201710],["2010-08-25",11503.28,11617.17,11161.59,11389.38,357680],["2010-08-26",11389.38,11617.17,11343.82,11503.28,312110],["2010-08-27",11617.17,11617.17,11366.6,11617.17,299940],["2010-08-30",11844.96,11958.85,11731.06,11958.85,256000],["2010-08-31",11958.85,12072.74,11844.96,12072.74,256180],["2010-09-01",12072.74,12072.74,11958.85,12072.74,183890],["2010-09-06",12072.74,12186.64,11958.85,12186.64,383270],["2010-09-07",12186.64,12186.64,11958.85,12186.64,211510],["2010-09-08",12072.74,12072.74,11958.85,12072.74,271500],["2010-09-09",12186.64,12186.64,11958.85,12072.74,214170],["2010-09-10",12072.74,12072.74,11844.96,11958.85,203290],["2010-09-13",12072.74,12072.74,11731.06,11844.96,163850],["2010-09-14",11958.85,11958.85,11731.06,11844.96,124840],["2010-09-15",11844.96,12072.74,11731.06,12072.74,436190],["2010-09-16",12186.64,12186.64,12072.74,12186.64,252230],["2010-09-17",12186.64,12414.43,12186.64,12414.43,786820],["2010-09-20",12756.11,12756.11,12414.43,12756.11,577650],["2010-09-21",12756.11,12870.0,12300.53,12414.43,332650],["2010-09-22",12528.32,12528.32,12300.53,12528.32,155580],["2010-09-23",12300.53,12528.32,12072.74,12300.53,372530],["2010-09-24",12300.53,12414.43,12186.64,12414.43,415660],["2010-09-27",12414.43,12528.32,12300.53,12528.32,429160],["2010-09-28",12528.32,12756.11,12528.32,12756.11,549780],["2010-09-29",12756.11,12756.11,12528.32,12642.21,359130],["2010-09-30",12642.21,12642.21,12528.32,12642.21,121670],["2010-10-01",12642.21,12756.11,12528.32,12528.32,196450],["2010-10-04",12807.76,12807.76,12342.02,12574.89,231170],["2010-10-05",12458.46,12691.33,12342.02,12691.33,205510],["2010-10-06",12807.76,12807.76,12691.33,12807.76,188290],["2010-10-07",12924.2,12924.2,12691.33,12924.2,428680],["2010-10-08",12924.2,12924.2,12574.89,12807.76,180850],["2010-10-11",12924.2,12924.2,12458.46,12807.76,293050],["2010-10-12",12807.76,12807.76,12458.46,12574.89,135380],["2010-10-13",12574.89,12574.89,12458.46,12574.89,106690],["2010-10-14",12574.89,12574.89,12458.46,12574.89,124540],["2010-10-15",12458.46,12574.89,12342.02,12458.46,136630],["2010-10-18",12458.46,12458.46,12342.02,12458.46,120480],["2010-10-19",12342.02,12342.02,12225.59,12225.59,295860],["2010-10-20",12225.59,12225.59,12109.16,12225.59,233790],["2010-10-21",12225.59,12225.59,11992.72,12109.16,110000],["2010-10-22",12109.16,12225.59,12109.16,12225.59,149160],["2010-10-25",12225.59,12225.59,11992.72,12225.59,506310],["2010-10-26",12225.59,12342.02,12109.16,12342.02,111150],["2010-10-27",12342.02,12342.02,11992.72,12342.02,245870],["2010-10-28",12458.46,12458.46,12109.16,12225.59,157360],["2010-10-29",12342.02,12458.46,12109.16,12342.02,154610],["2010-11-01",12342.02,12458.46,12342.02,12342.02,123580],["2010-11-02",12342.02,12342.02,11992.72,12225.59,159280],["2010-11-03",12109.16,12225.59,11876.29,12109.16,139040],["2010-11-04",12109.16,12109.16,11876.29,12109.16,103690],["2010-11-05",12109.16,12225.59,12109.16,12225.59,111220],["2010-11-08",12225.59,12225.59,11876.29,11876.29,230200],["2010-11-09",11992.72,12109.16,11643.42,11876.29,206040],["2010-11-10",11876.29,11992.72,11759.85,11876.29,97980],["2010-11-11",11992.72,11992.72,11759.85,11876.29,74920],["2010-11-12",11876.29,11876.29,11526.99,11876.29,182710],["2010-11-15",11992.72,11992.72,11340.69,11643.42,160500],["2010-11-16",11643.42,11643.42,11177.68,11643.42,70360],["2010-11-17",11643.42,11643.42,11061.25,11084.54,280760],["2010-11-18",11410.55,11526.99,11294.12,11480.41,58700],["2010-11-19",11526.99,11620.13,11061.25,11480.41,73870],["2010-11-22",11410.55,11410.55,10991.39,11363.98,97290],["2010-11-23",11363.98,11410.55,11363.98,11410.55,113530],["2010-11-24",11410.55,11410.55,11294.12,11410.55,112850],["2010-11-25",11410.55,11526.99,11410.55,11526.99,79570],["2010-11-26",11526.99,11759.85,11526.99,11759.85,126560],["2010-11-29",11759.85,11876.29,11526.99,11876.29,123570],["2010-11-30",11876.29,11992.72,11759.85,11992.72,228490],["2010-12-01",11992.72,11992.72,11526.99,11759.85,116480],["2010-12-02",11526.99,11876.29,11526.99,11759.85,234010],["2010-12-03",11759.85,11759.85,11643.42,11759.85,113050],["2010-12-06",11759.85,11876.29,11526.99,11876.29,266810],["2010-12-07",11876.29,11876.29,11596.85,11759.85,123990],["2010-12-08",11759.85,11759.85,11410.55,11620.13,108260],["2010-12-09",11620.13,11759.85,11526.99,11620.13,97040],["2010-12-10",11643.42,11759.85,11596.85,11759.85,141720],["2010-12-13",11759.85,12109.16,11759.85,12109.16,397850],["2010-12-14",12109.16,12109.16,11550.27,11759.85,214890],["2010-12-15",11992.72,11992.72,11643.42,11876.29,104720],["2010-12-16",11992.72,11992.72,11433.84,11759.85,142610],["2010-12-17",11759.85,11759.85,11526.99,11759.85,84650],["2010-12-20",11643.42,11759.85,11410.55,11526.99,136430],["2010-12-21",11526.99,11526.99,11410.55,11410.55,189180],["2010-12-22",11759.85,11759.85,11340.69,11526.99,157680],["2010-12-23",11643.42,11643.42,11177.68,11177.68,139880],["2010-12-24",11340.69,11643.42,11294.12,11643.42,91750],["2010-12-27",11643.42,11876.29,11643.42,11759.85,81920],["2010-12-28",11759.85,11876.29,11643.42,11876.29,86370],["2010-12-29",11876.29,11992.72,11643.42,11992.72,122590],["2010-12-30",11992.72,11992.72,11643.42,11992.72,189580],["2010-12-31",11876.29,11992.72,11876.29,11992.72,140640],["2011-01-04",11876.29,12109.16,11876.29,12109.16,156080],["2011-01-05",12109.16,12109.16,11876.29,12109.16,115240],["2011-01-06",11643.42,12225.59,11643.42,12225.59,204950],["2011-01-07",12225.59,12225.59,11876.29,12109.16,90600],["2011-01-10",12109.16,12109.16,11876.29,11992.72,73460],["2011-01-11",11876.29,12109.16,11876.29,12109.16,68730],["2011-01-12",12109.16,12109.16,11876.29,12109.16,87770],["2011-01-13",12109.16,12109.16,11759.85,12109.16,113320],["2011-01-14",12109.16,12225.59,11992.72,12225.59,96440],["2011-01-17",12225.59,12342.02,12109.16,12342.02,88440],["2011-01-18",12225.59,12342.02,12225.59,12342.02,87820],["2011-01-19",12574.89,12574.89,12109.16,12342.02,147440],["2011-01-20",11992.72,12342.02,11992.72,12342.02,98250],["2011-01-21",12225.59,12342.02,12109.16,12342.02,233350],["2011-01-24",12342.02,12342.02,11876.29,12342.02,101790],["2011-01-25",12342.02,12458.46,12109.16,12458.46,137090],["2011-01-26",12458.46,12574.89,12342.02,12574.89,99590],["2011-01-27",12574.89,12574.89,12342.02,12574.89,105800],["2011-01-28",12574.89,12807.76,12458.46,12807.76,173390],["2011-02-08",12807.76,12924.2,12691.33,12807.76,100580],["2011-02-09",12807.76,12807.76,12574.89,12691.33,103550],["2011-02-10",12574.89,12574.89,12458.46,12574.89,73600],["2011-02-11",12574.89,12574.89,12342.02,12574.89,82910],["2011-02-14",12574.89,12574.89,12342.02,12574.89,109200],["2011-02-15",12574.89,12574.89,12342.02,12342.02,73160],["2011-02-16",12342.02,12458.46,12109.16,12458.46,111980],["2011-02-17",12574.89,12574.89,12342.02,12458.46,91700],["2011-02-18",12458.46,12458.46,12225.59,12225.59,105880],["2011-02-21",12225.59,12225.59,11643.42,11876.29,157380],["2011-02-22",11340.69,11643.42,11340.69,11620.13,122580],["2011-02-23",11177.68,11620.13,11177.68,11620.13,88800],["2011-02-24",11294.12,11620.13,11177.68,11620.13,116790],["2011-02-25",11620.13,11620.13,11177.68,11620.13,112590],["2011-02-28",11620.13,11620.13,11526.99,11596.85,87600],["2011-03-01",11596.85,11596.85,11294.12,11526.99,105220],["2011-03-02",11177.68,11503.7,11014.67,11363.98,169310],["2011-03-03",11363.98,11363.98,10921.53,10921.53,196190],["2011-03-04",10921.53,11363.98,10921.53,11177.68,300800],["2011-03-07",11177.68,11247.54,11037.96,11224.26,247180],["2011-03-08",11154.4,11177.68,10991.39,11061.25,150570],["2011-03-09",11061.25,11061.25,10735.23,10944.81,134670],["2011-03-10",10944.81,11387.26,10711.95,11387.26,253400],["2011-03-11",11387.26,11387.26,11061.25,11177.68,186660],["2011-03-14",10944.81,11061.25,10921.53,11014.67,91700],["2011-03-15",11014.67,11061.25,10758.52,10944.81,90650],["2011-03-16",10944.81,10944.81,10711.95,10921.53,96860],["2011-03-17",10595.51,11037.96,10595.51,10898.24,163400],["2011-03-18",10898.24,10898.24,10479.08,10479.08,155870],["2011-03-21",10595.51,10595.51,10362.64,10502.36,113660],["2011-03-22",10269.5,10502.36,9990.05,9990.05,128430],["2011-03-23",10246.21,10246.21,10013.34,10013.34,86590],["2011-03-24",10106.49,10129.77,9966.77,10083.2,77640],["2011-03-25",10083.2,10083.2,9966.77,10013.34,112090],["2011-03-28",10013.34,10083.2,9990.05,9990.05,91350],["2011-03-29",10106.49,10106.49,9966.77,10013.34,84810],["2011-03-30",9594.18,10036.63,9594.18,10036.63,80200],["2011-03-31",10036.63,10036.63,9873.62,9990.05,76750],["2011-04-01",10013.34,10013.34,9850.33,10013.34,71480],["2011-04-04",10013.34,10129.77,9780.47,10083.2,128590],["2011-04-05",10083.2,10083.2,9966.77,10036.63,86680],["2011-04-06",10036.63,10059.91,9920.19,10059.91,91230],["2011-04-07",9896.91,10059.91,9896.91,10059.91,106480],["2011-04-08",10059.91,10059.91,9664.04,10059.91,100330],["2011-04-13",9920.19,10036.63,9920.19,10013.34,83400],["2011-04-14",9664.04,9990.05,9664.04,9664.04,107670],["2011-04-15",9664.04,9710.61,9617.46,9710.61,138950],["2011-04-18",9733.9,9733.9,9501.03,9640.75,96010],["2011-04-19",9431.17,9617.46,9431.17,9570.89,123220],["2011-04-20",9547.6,9570.89,9501.03,9547.6,128110],["2011-04-21",9547.6,9547.6,9431.17,9431.17,96090],["2011-04-22",9384.6,9547.6,9384.6,9524.32,116510],["2011-04-25",9524.32,9664.04,9454.46,9547.6,94270],["2011-04-26",9431.17,9547.6,9431.17,9431.17,88660],["2011-04-27",9431.17,9431.17,9012.01,9314.74,133740],["2011-04-28",9035.29,9338.02,9035.29,9338.02,140370],["2011-04-29",9547.6,9547.6,9081.87,9431.17,78440],["2011-05-04",9081.87,9407.88,9081.87,9291.45,144700],["2011-05-05",9128.44,9268.16,9081.87,9198.3,1071880],["2011-05-06",9058.58,9081.87,8965.43,9035.29,105220],["2011-05-09",9035.29,9268.16,9035.29,9035.29,123940],["2011-05-10",9035.29,9081.87,8942.15,9081.87,85670],["2011-05-11",9081.87,9175.01,9012.01,9151.73,97780],["2011-05-12",9105.15,9151.73,9105.15,9128.44,98110],["2011-05-13",8988.72,9151.73,8988.72,9081.87,68670],["2011-05-16",8895.57,9151.73,8849.0,8849.0,90480],["2011-05-17",8942.15,8942.15,8802.43,8849.0,92100],["2011-05-18",8406.55,8849.0,8406.55,8616.13,89210],["2011-05-19",8522.98,8616.13,8266.83,8522.98,143160],["2011-05-20",8522.98,8522.98,8383.26,8383.26,73930],["2011-05-23",8033.96,8383.26,7964.1,8196.97,66410],["2011-05-24",7801.09,8196.97,7801.09,8196.97,153680],["2011-05-25",8196.97,8196.97,7801.09,8150.39,55920],["2011-05-26",7754.52,8383.26,7754.52,8383.26,64020],["2011-05-27",8383.26,8616.13,8313.4,8616.13,147300],["2011-05-30",8616.13,8616.13,8383.26,8592.84,131730],["2011-05-31",8383.26,8569.56,8266.83,8569.56,150740],["2011-06-01",8453.12,8616.13,8383.26,8616.13,151870],["2011-06-02",8383.26,8685.99,8383.26,8685.99,148980],["2011-06-03",8918.86,8918.86,8499.7,8685.99,135030],["2011-06-06",8499.7,8685.99,8499.7,8616.13,85550],["2011-06-07",8499.7,8732.56,8499.7,8732.56,72620],["2011-06-08",8732.56,8732.56,8383.26,8592.84,89460],["2011-06-09",8592.84,8592.84,8383.26,8522.98,220370],["2011-06-10",8592.84,8592.84,8453.12,8569.56,232450],["2011-06-13",8569.56,8569.56,8499.7,8499.7,125720],["2011-06-14",8499.7,8499.7,8266.83,8476.41,137500],["2011-06-15",8476.41,8476.41,8383.26,8429.84,4262240],["2011-06-16",8383.26,8476.41,8290.11,8429.84,317650],["2011-06-17",8406.55,8406.55,8313.4,8313.4,170950],["2011-06-20",8173.68,8359.98,8127.11,8127.11,111370],["2011-06-21",8266.83,8266.83,8010.67,8266.83,117620],["2011-06-22",8359.98,8359.98,8127.11,8220.25,113270],["2011-06-23",8080.53,8220.25,8057.25,8057.25,119740],["2011-06-24",8150.39,8196.97,8057.25,8173.68,170960],["2011-06-27",8173.68,8336.69,8057.25,8336.69,269300],["2011-06-28",8383.26,8383.26,8243.54,8266.83,257960],["2011-06-29",8336.69,8662.7,8057.25,8662.7,116800],["2011-06-30",8313.4,8849.0,8243.54,8849.0,245480],["2011-07-01",8522.98,8849.0,8406.55,8522.98,122900],["2011-07-04",8522.98,8522.98,8196.97,8196.97,160680],["2011-07-05",8196.97,8266.83,8173.68,8173.68,124380],["2011-07-06",8150.39,8266.83,8127.11,8150.39,117550],["2011-07-07",8150.39,8173.68,8080.53,8150.39,137510],["2011-07-08",8080.53,8150.39,8033.96,8103.82,119460],["2011-07-11",8150.39,8150.39,7917.53,8080.53,132580],["2011-07-12",7917.53,8033.96,7731.23,7731.23,170320],["2011-07-13",7731.23,7917.53,7358.64,7381.93,269410],["2011-07-14",7381.93,7498.36,7335.35,7451.79,185760],["2011-07-15",7568.22,7568.22,7335.35,7498.36,156650],["2011-07-18",7498.36,7498.36,7358.64,7451.79,203720],["2011-07-19",7149.06,7475.08,7149.06,7428.5,127420],["2011-07-20",7335.35,7451.79,7218.92,7405.21,723060],["2011-07-21",7335.35,7451.79,7335.35,7335.35,242090],["2011-07-22",7335.35,7451.79,7218.92,7358.64,178270],["2011-07-25",7358.64,7358.64,7242.21,7242.21,217900],["2011-07-26",7242.21,7335.35,7125.77,7218.92,225940],["2011-07-27",7218.92,7312.07,7125.77,7172.35,194420],["2011-07-28",7172.35,7172.35,7102.49,7149.06,281680],["2011-07-29",7149.06,7149.06,7079.2,7125.77,273090],["2011-08-01",7265.49,7288.78,7102.49,7288.78,286900],["2011-08-02",7149.06,7265.49,7125.77,7149.06,415420],["2011-08-03",7009.34,7125.77,7009.34,7079.2,610960],["2011-08-04",7102.49,7149.06,7079.2,7079.2,294640],["2011-08-05",7195.63,7195.63,7079.2,7125.77,315030],["2011-08-08",7242.21,7265.49,7149.06,7195.63,298710],["2011-08-09",7149.06,7149.06,6916.19,7102.49,242290],["2011-08-10",7102.49,7149.06,7079.2,7125.77,196650],["2011-08-11",6986.05,7172.35,6916.19,7172.35,193090],["2011-08-12",7172.35,7195.63,7125.77,7195.63,156060],["2011-08-15",7195.63,7218.92,7172.35,7218.92,499920],["2011-08-16",7218.92,7288.78,7149.06,7288.78,326410],["2011-08-17",7451.79,7568.22,7381.93,7568.22,14763332],["2011-08-18",7684.66,7894.24,7591.51,7894.24,172690],["2011-08-19",7754.52,7987.39,7684.66,7987.39,171340],["2011-08-22",8196.97,8383.26,8127.11,8383.26,194820],["2011-08-23",8383.26,8616.13,8359.98,8383.26,321430],["2011-08-24",8672.34,8672.34,8479.62,8624.16,202170],["2011-08-25",8768.7,8913.24,8551.89,8913.24,1968900],["2011-08-26",9033.69,9033.69,8889.15,8913.24,146220],["2011-08-29",9130.05,9130.05,8816.88,9033.69,308150],["2011-08-30",9154.14,9274.59,9033.69,9274.59,169700],["2011-08-31",9274.59,9395.04,9033.69,9395.04,329450],["2011-09-01",9370.95,9467.3,9154.14,9370.95,111900],["2011-09-05",9370.95,9370.95,9105.96,9154.14,113660],["2011-09-06",9057.78,9154.14,8913.24,8913.24,142950],["2011-09-07",8985.51,8985.51,8865.06,8985.51,115670],["2011-09-08",9033.69,9370.95,9009.6,9154.14,245020],["2011-09-09",9298.68,9298.68,9081.87,9202.32,139620],["2011-09-12",9202.32,9226.41,8961.42,9154.14,133520],["2011-09-13",8961.42,9154.14,8913.24,9130.05,146330],["2011-09-14",9202.32,9202.32,8720.52,8913.24,158860],["2011-09-15",8527.8,8913.24,8479.62,8913.24,207350],["2011-09-16",9154.14,9154.14,8479.62,8479.62,475720],["2011-09-19",8431.44,8479.62,8407.35,8479.62,109210],["2011-09-20",8383.26,8479.62,8310.99,8383.26,1158360],["2011-09-21",8383.26,8431.44,8310.99,8383.26,196750],["2011-09-22",8383.26,8551.89,8190.54,8551.89,2489700],["2011-09-23",8431.44,8600.07,8431.44,8551.89,166290],["2011-09-26",8575.98,8575.98,8335.08,8479.62,185520],["2011-09-27",8407.35,8600.07,8407.35,8600.07,2601290],["2011-09-28",8624.16,8624.16,8455.53,8600.07,185880],["2011-09-29",8407.35,8600.07,8407.35,8600.07,2535450],["2011-09-30",8551.89,8600.07,8551.89,8575.98,304600],["2011-10-03",8431.44,8527.8,8407.35,8527.8,158700],["2011-10-04",8431.44,8479.62,8359.17,8431.44,159820],["2011-10-05",8479.62,8600.07,8359.17,8551.89,223440],["2011-10-06",8431.44,8672.34,8431.44,8648.25,255760],["2011-10-07",8455.53,8672.34,8431.44,8431.44,139920],["2011-10-10",8214.63,8431.44,8190.54,8190.54,161300],["2011-10-11",8407.35,8407.35,8094.18,8190.54,139030],["2011-10-12",8383.26,8383.26,8070.09,8166.45,123060],["2011-10-13",8238.72,8238.72,8021.91,8142.36,131800],["2011-10-14",8238.72,8238.72,8118.27,8190.54,111030],["2011-10-17",7949.65,8190.54,7949.65,8190.54,156020],["2011-10-18",8238.72,8238.72,7997.82,8166.45,149380],["2011-10-19",8166.45,8166.45,7949.65,8094.18,165680],["2011-10-20",8070.09,8070.09,7901.47,8070.09,115870],["2011-10-21",8166.45,8166.45,7997.82,8094.18,136260],["2011-10-24",7901.47,8142.36,7901.47,8118.27,118190],["2011-10-25",8118.27,8118.27,7949.65,8094.18,155350],["2011-10-26",8118.27,8118.27,7949.65,8070.09,130490],["2011-10-27",7949.65,8118.27,7949.65,8094.18,113980],["2011-10-28",8190.54,8190.54,7973.73,8166.45,142850],["2011-10-31",8166.45,8166.45,8070.09,8142.36,130040],["2011-11-01",8142.36,8142.36,8021.91,8142.36,2120740],["2011-11-02",8142.36,8142.36,8021.91,8142.36,352475],["2011-11-03",8142.36,8142.36,8021.91,8142.36,113570],["2011-11-04",8166.45,8166.45,7997.82,8070.09,748475],["2011-11-07",7973.73,8070.09,7925.56,8070.09,121350],["2011-11-08",8070.09,8070.09,7877.38,7949.65,611380],["2011-11-09",7853.29,7949.65,7781.02,7853.29,1697650],["2011-11-10",7949.65,7949.65,7756.93,7925.56,245376],["2011-11-11",7756.93,7949.65,7540.12,7901.47,170420],["2011-11-14",7732.84,7901.47,7540.12,7781.02,466983],["2011-11-15",7781.02,7781.02,7491.94,7708.75,104760],["2011-11-16",7829.2,7829.2,7491.94,7684.66,349580],["2011-11-17",7467.85,7588.3,7395.58,7588.3,153330],["2011-11-18",7588.3,7588.3,7299.22,7540.12,127460],["2011-11-21",7540.12,7540.12,7299.22,7540.12,117110],["2011-11-22",7347.4,7540.12,7323.31,7540.12,301920],["2011-11-23",7540.12,7588.3,7347.4,7540.12,113040],["2011-11-24",7540.12,7540.12,7299.22,7467.85,134920],["2011-11-25",7516.03,7516.03,7299.22,7491.94,109320],["2011-11-28",7491.94,7491.94,7226.95,7491.94,237310],["2011-11-29",7275.13,7516.03,7275.13,7516.03,416850],["2011-11-30",7323.31,7516.03,7299.22,7516.03,118450],["2011-12-01",7467.85,7491.94,7275.13,7491.94,123610],["2011-12-02",7491.94,7516.03,7299.22,7516.03,232900],["2011-12-05",7467.85,7540.12,7347.4,7540.12,264050],["2011-12-06",7371.49,7540.12,7323.31,7467.85,328650],["2011-12-07",7467.85,7467.85,7275.13,7467.85,169530],["2011-12-08",7299.22,7443.76,7106.5,7106.5,138460],["2011-12-09",7226.95,7299.22,7106.5,7226.95,128010],["2011-12-12",7226.95,7275.13,7106.5,7226.95,189960],["2011-12-13",7226.95,7226.95,6937.87,7034.23,200780],["2011-12-14",6937.87,7034.23,6696.97,7034.23,190840],["2011-12-15",6696.97,6721.06,6696.97,6696.97,246060],["2011-12-16",6696.97,6696.97,6383.81,6383.81,829410],["2011-12-19",6431.99,6431.99,6263.36,6383.81,296060],["2011-12-20",6431.99,6431.99,6142.91,6263.36,263980],["2011-12-21",6263.36,6263.36,6022.46,6215.18,188470],["2011-12-22",6215.18,6263.36,5926.1,5926.1,435000],["2011-12-23",5661.11,5781.56,5637.02,5781.56,233300],["2011-12-26",5781.56,5781.56,5564.75,5757.47,177300],["2011-12-27",5757.47,5757.47,5564.75,5709.29,161620],["2011-12-28",5709.29,5781.56,5661.11,5781.56,348900],["2011-12-29",5902.01,6046.55,5853.83,6046.55,139570],["2011-12-30",6263.36,6287.45,6070.64,6263.36,374320],["2012-01-03",6504.26,6504.26,6431.99,6456.08,76310],["2012-01-04",6480.17,6480.17,6239.27,6359.72,90210],["2012-01-05",6359.72,6359.72,6046.55,6287.45,56480],["2012-01-06",6142.91,6239.27,6022.46,6046.55,79030],["2012-01-09",6046.55,6046.55,5757.47,5998.37,74960],["2012-01-10",5998.37,6022.46,5902.01,6022.46,163250],["2012-01-11",6142.91,6142.91,5974.28,6022.46,78980],["2012-01-12",5974.28,5998.37,5757.47,5974.28,150840],["2012-01-13",5781.56,5974.28,5757.47,5950.19,132750],["2012-01-16",5781.56,5974.28,5781.56,5974.28,60950],["2012-01-17",5974.28,6263.36,5974.28,6167.0,236300],["2012-01-18",6263.36,6359.72,6167.0,6263.36,235500],["2012-01-19",6287.45,6552.43,6287.45,6504.26,180890],["2012-01-20",6672.88,6817.42,6624.7,6817.42,1036737],["2012-01-30",6986.05,7106.5,6889.69,7106.5,200870],["2012-01-31",7395.58,7395.58,7178.77,7347.4,264510],["2012-02-01",6986.05,7323.31,6986.05,7275.13,355810],["2012-02-02",7347.4,7564.21,7323.31,7564.21,450092],["2012-02-03",7708.75,7925.56,7612.39,7925.56,535200],["2012-02-06",7564.21,7925.56,7564.21,7829.2,341640],["2012-02-07",7708.75,7829.2,7516.03,7708.75,105390],["2012-02-08",7708.75,7829.2,7588.3,7732.84,564170],["2012-02-09",7732.84,7805.11,7612.39,7732.84,124750],["2012-02-10",7756.93,7756.93,7564.21,7708.75,421070],["2012-02-13",7708.75,7708.75,7516.03,7612.39,98450],["2012-02-14",7708.75,7829.2,7491.94,7829.2,206560],["2012-02-15",7829.2,7829.2,7708.75,7805.11,89100],["2012-02-16",7588.3,7805.11,7588.3,7805.11,104400],["2012-02-17",7805.11,7997.82,7732.84,7949.65,124760],["2012-02-20",7949.65,8190.54,7949.65,8190.54,342810],["2012-02-21",8190.54,8431.44,8094.18,8190.54,344680],["2012-02-22",7949.65,8431.44,7949.65,8431.44,128540],["2012-02-23",8431.44,8527.8,8335.08,8527.8,172640],["2012-02-24",8840.97,8913.24,8816.88,8913.24,575080],["2012-02-27",8913.24,9033.69,8720.52,9033.69,319540],["2012-02-28",9033.69,9105.96,8816.88,9009.6,161100],["2012-02-29",9009.6,9009.6,8575.98,8575.98,156920],["2012-03-01",8575.98,8575.98,8310.99,8575.98,106480],["2012-03-02",8431.44,8672.34,8431.44,8551.89,207730],["2012-03-05",8792.79,8961.42,8744.61,8961.42,430850],["2012-03-06",9033.69,9154.14,8913.24,8937.33,200500],["2012-03-07",8937.33,9009.6,8672.34,9009.6,387660],["2012-03-08",9308.26,9308.26,9084.26,9109.15,180140],["2012-03-09",9158.93,9183.82,8959.82,9134.04,66470],["2012-03-12",8910.04,8959.82,8710.94,8959.82,191730],["2012-03-13",8735.83,9059.37,8735.83,9059.37,89120],["2012-03-14",8959.82,9183.82,8860.27,9183.82,251520],["2012-03-15",9183.82,9582.03,9059.37,9582.03,242160],["2012-03-16",10054.91,10054.91,9606.92,10054.91,223150],["2012-03-19",9830.91,10054.91,9830.91,10005.13,68760],["2012-03-20",10005.13,10030.02,9955.36,10005.13,90410],["2012-03-21",10179.35,10179.35,9855.8,10030.02,331070],["2012-03-22",9806.03,10079.8,9806.03,10030.02,93570],["2012-03-23",10054.91,10054.91,9880.69,10005.13,188960],["2012-03-26",9830.91,10005.13,9830.91,10005.13,171610],["2012-03-27",9830.91,10005.13,9830.91,9955.36,141400],["2012-03-28",9955.36,9955.36,9781.14,9955.36,72450],["2012-03-29",9955.36,9955.36,9507.37,9507.37,91370],["2012-03-30",9880.69,9880.69,9557.14,9855.8,94820],["2012-04-03",9731.36,9880.69,9731.36,9880.69,71570],["2012-04-04",10005.13,10005.13,9880.69,9955.36,191560],["2012-04-05",9955.36,10079.8,9830.91,10079.8,102030],["2012-04-06",10453.12,10453.12,10079.8,10204.24,90990],["2012-04-09",10204.24,10328.68,10104.69,10328.68,190630],["2012-04-10",10154.46,10353.57,10154.46,10353.57,912050],["2012-04-11",10801.56,10801.56,10328.68,10403.35,155250],["2012-04-12",10403.35,10453.12,10378.46,10453.12,1188090],["2012-04-13",10652.23,10652.23,10353.57,10453.12,132830],["2012-04-16",10453.12,10478.01,10328.68,10478.01,806170],["2012-04-17",10478.01,10950.89,10403.35,10950.89,477560],["2012-04-18",10950.89,11000.67,10677.12,10801.56,130180],["2012-04-19",10552.68,10702.01,10453.12,10577.57,1185700],["2012-04-20",10677.12,10677.12,10079.8,10453.12,127980],["2012-04-23",10577.57,10577.57,10328.68,10453.12,121160],["2012-04-24",10453.12,10552.68,10005.13,10552.68,2338390],["2012-04-25",10702.01,10801.56,10577.57,10702.01,66620],["2012-04-26",10453.12,10702.01,10453.12,10677.12,231240],["2012-04-27",10702.01,11075.33,10478.01,11075.33,115150],["2012-05-02",11174.89,11199.78,11075.33,11199.78,79940],["2012-05-03",11199.78,11747.32,10950.89,11697.54,113340],["2012-05-04",11597.99,11946.43,11597.99,11821.99,102500],["2012-05-07",12220.2,12220.2,11821.99,11921.54,131500],["2012-05-08",11697.54,11697.54,11573.1,11672.66,112910],["2012-05-09",11672.66,11697.54,11150.0,11672.66,169530],["2012-05-10",11423.77,11622.88,11423.77,11622.88,72910],["2012-05-11",11647.77,11647.77,11448.66,11622.88,77590],["2012-05-14",11622.88,11622.88,11224.66,11448.66,57650],["2012-05-15",10901.12,10950.89,10876.23,10876.23,40060],["2012-05-16",10876.23,10876.23,10353.57,10851.34,284830],["2012-05-17",10851.34,10851.34,10328.68,10826.45,124920],["2012-05-18",10303.79,10602.45,10303.79,10303.79,66390],["2012-05-21",9830.91,10054.91,9806.03,9806.03,329060],["2012-05-22",9806.03,9830.91,9656.7,9830.91,137160],["2012-05-23",9457.59,9955.36,9457.59,9756.25,34450],["2012-05-24",9706.47,9756.25,9457.59,9731.36,55590],["2012-05-25",9457.59,9830.91,9457.59,9830.91,85240],["2012-05-28",9955.36,9955.36,9706.47,9781.14,64290],["2012-05-29",9582.03,9781.14,9582.03,9781.14,68120],["2012-05-30",9880.69,9880.69,9706.47,9830.91,76800],["2012-05-31",9656.7,9806.03,9631.81,9706.47,58290],["2012-06-01",9706.47,9706.47,9233.59,9233.59,110660],["2012-06-04",8785.6,9507.37,8785.6,9208.7,261270],["2012-06-05",9208.7,9432.7,8860.27,9208.7,93450],["2012-06-06",9208.7,9358.04,8984.71,9358.04,139820],["2012-06-07",9781.14,9781.14,9407.81,9706.47,168110],["2012-06-08",9706.47,9830.91,9582.03,9781.14,56620],["2012-06-11",9781.14,9955.36,9706.47,9930.47,118460],["2012-06-12",9706.47,9880.69,9582.03,9806.03,140000],["2012-06-13",9830.91,9830.91,9606.92,9781.14,139410],["2012-06-14",9781.14,9781.14,9606.92,9781.14,141750],["2012-06-15",9830.91,10204.24,9731.36,10204.24,557560],["2012-06-18",10104.69,10403.35,10104.69,10179.35,305630],["2012-06-19",10179.35,10179.35,9681.58,10154.46,141390],["2012-06-20",10154.46,10154.46,9830.91,10129.58,61020],["2012-06-21",9706.47,10079.8,9706.47,10054.91,110580],["2012-06-22",10054.91,10079.8,9656.7,9980.24,64790],["2012-06-25",9706.47,9930.47,9706.47,9830.91,187980],["2012-06-26",9830.91,9880.69,9830.91,9880.69,172000],["2012-06-27",9905.58,9905.58,9855.8,9905.58,175610],["2012-06-28",9756.25,10005.13,9756.25,10005.13,332890],["2012-06-29",10428.24,10428.24,10005.13,10204.24,151650],["2012-07-02",10403.35,10403.35,10204.24,10378.46,52850],["2012-07-03",10378.46,10378.46,10204.24,10303.79,63100],["2012-07-04",10303.79,10428.24,9955.36,10303.79,65990],["2012-07-05",10303.79,10303.79,9980.24,10204.24,109220],["2012-07-06",10328.68,10328.68,10079.8,10328.68,68000],["2012-07-09",10079.8,10179.35,9830.91,9955.36,96070],["2012-07-10",9656.7,9955.36,9656.7,9955.36,1686550],["2012-07-11",9706.47,10328.68,9706.47,10005.13,45670],["2012-07-12",10005.13,10005.13,9781.14,10005.13,62650],["2012-07-13",10005.13,10005.13,9905.58,9980.24,61060],["2012-07-16",9980.24,9980.24,9905.58,9955.36,90340],["2012-07-17",9756.25,9955.36,9756.25,9955.36,115370],["2012-07-18",9955.36,9955.36,9855.8,9930.47,81440],["2012-07-19",9930.47,9930.47,9830.91,9930.47,125610],["2012-07-20",10204.24,10378.46,9955.36,9955.36,192120],["2012-07-23",9955.36,9955.36,9706.47,9955.36,57320],["2012-07-24",9830.91,9930.47,9681.58,9930.47,68560],["2012-07-25",10007.45,10212.73,9750.85,9879.15,63990],["2012-07-26",9981.79,9981.79,9622.55,9879.15,54830],["2012-07-27",9904.81,9930.47,9776.51,9930.47,36350],["2012-07-30",9442.93,9853.49,9442.93,9827.83,212180],["2012-07-31",9673.87,9879.15,9673.87,9879.15,141120],["2012-08-01",9879.15,9879.15,9725.19,9776.51,41550],["2012-08-02",9853.49,9853.49,9750.85,9827.83,46440],["2012-08-03",9827.83,9879.15,9750.85,9879.15,1056700],["2012-08-06",9879.15,9956.13,9750.85,9904.81,158165],["2012-08-07",9956.13,9956.13,9879.15,9930.47,102400],["2012-08-08",9930.47,9956.13,9879.15,9956.13,57870],["2012-08-09",9956.13,9956.13,9904.81,9930.47,139090],["2012-08-10",9930.47,9930.47,9725.19,9725.19,78020],["2012-08-13",9725.19,9750.85,9699.53,9750.85,82140],["2012-08-14",9750.85,9750.85,9673.87,9750.85,115980],["2012-08-15",9750.85,9750.85,9673.87,9725.19,57140],["2012-08-16",9725.19,9802.17,9648.21,9725.19,66930],["2012-08-17",9622.55,9802.17,9622.55,9802.17,83400],["2012-08-20",9879.15,10058.77,9802.17,10033.11,206800],["2012-08-21",9879.15,9956.13,9545.57,9596.89,173150],["2012-08-22",9622.55,9879.15,9622.55,9827.83,210930],["2012-08-23",9904.81,9904.81,9340.29,9750.85,80970],["2012-08-24",9391.61,9827.83,9340.29,9750.85,84530],["2012-08-27",9750.85,9750.85,9365.95,9494.25,161560],["2012-08-28",9699.53,9725.19,9494.25,9725.19,103410],["2012-08-29",9360.81,10007.45,9360.81,9945.86,56020],["2012-08-30",10130.62,10161.41,9915.07,10130.62,289260],["2012-08-31",10099.83,10099.83,9853.49,9853.49,63090],["2012-09-04",9853.49,9853.49,9668.73,9668.73,97920],["2012-09-05",9668.73,9668.73,9360.81,9391.61,72280],["2012-09-06",9268.44,9268.44,8929.72,9022.1,146270],["2012-09-07",9083.68,9083.68,8591.01,8591.01,142000],["2012-09-10",8591.01,8591.01,8190.71,8313.88,246260],["2012-09-11",8313.88,8375.46,8067.54,8313.88,161130],["2012-09-12",8313.88,8621.8,8098.34,8621.8,60720],["2012-09-13",8467.84,8775.76,8437.05,8621.8,114650],["2012-09-14",8775.76,8775.76,8560.22,8621.8,309810],["2012-09-17",8621.8,8621.8,8313.88,8313.88,73800],["2012-09-18",8159.92,8283.09,8067.54,8221.5,69570],["2012-09-19",8005.96,8159.92,7821.21,7821.21,151260],["2012-09-20",7482.49,8190.71,7451.7,8190.71,494790],["2012-09-21",8529.43,8591.01,7790.41,7790.41,1202420],["2012-09-24",8129.13,8159.92,8098.34,8159.92,1063980],["2012-09-25",8560.22,8560.22,8529.43,8560.22,581190],["2012-09-26",8560.22,8714.18,8437.05,8560.22,224890],["2012-09-27",8929.72,8929.72,8591.01,8775.76,521940],["2012-09-28",8744.97,8775.76,8560.22,8621.8,1096870],["2012-10-01",8621.8,8621.8,8375.46,8467.84,271650],["2012-10-02",8467.84,8529.43,8406.26,8437.05,95010],["2012-10-03",8467.84,8560.22,8437.05,8467.84,103490],["2012-10-04",8467.84,8498.63,8313.88,8437.05,399930],["2012-10-05",8621.8,8837.35,8498.63,8837.35,627400],["2012-10-08",9052.89,9268.44,9052.89,9268.44,200510],["2012-10-09",9668.73,9730.32,9668.73,9730.32,223740],["2012-10-10",9853.49,10038.24,9730.32,9945.86,195690],["2012-10-11",9945.86,9976.66,9822.7,9822.7,283460],["2012-10-12",9822.7,9915.07,9822.7,9884.28,405109],["2012-10-15",9884.28,9915.07,9853.49,9884.28,298480],["2012-10-16",9915.07,10161.41,9884.28,10161.41,404260],["2012-10-17",10099.83,10161.41,10007.45,10099.83,510170],["2012-10-18",10099.83,10253.79,10099.83,10222.99,105520],["2012-10-19",10654.08,10684.88,10222.99,10469.33,259690],["2012-10-22",10315.37,10315.37,10007.45,10069.03,498360],["2012-10-23",10469.33,10469.33,9730.32,10161.41,85780],["2012-10-24",10161.41,10161.41,9945.86,10038.24,110060],["2012-10-25",9853.49,10038.24,9853.49,10007.45,276970],["2012-10-26",9730.32,10007.45,9730.32,10007.45,255040],["2012-10-29",9884.28,10130.62,9853.49,10007.45,710650],["2012-10-30",10007.45,10161.41,9976.66,9976.66,113750],["2012-10-31",9853.49,9915.07,9607.15,9822.7,98980],["2012-11-01",10161.41,10161.41,9730.32,9853.49,70930],["2012-11-02",9545.57,9945.86,9422.4,9915.07,114090],["2012-11-05",9915.07,9945.86,9853.49,9945.86,1059720],["2012-11-06",9853.49,9945.86,9822.7,9822.7,420160],["2012-11-07",9822.7,9945.86,9791.9,9884.28,327870],["2012-11-08",10007.45,10376.95,10007.45,10376.95,545690],["2012-11-09",10838.84,10869.63,10808.04,10869.63,640400],["2012-11-12",10869.63,11331.51,10654.08,10777.25,1067490],["2012-11-13",10623.29,10900.42,10623.29,10900.42,293940],["2012-11-14",10777.25,11177.55,10777.25,10931.21,459520],["2012-11-15",11177.55,11177.55,10962.01,11115.97,1821710],["2012-11-16",11115.97,11485.47,11085.17,11485.47,101900],["2012-11-19",11393.1,11947.35,11362.3,11885.77,1819396],["2012-11-20",11978.15,12470.82,11885.77,12470.82,1186870],["2012-11-21",12624.78,13086.66,11854.98,12593.99,2608134],["2012-11-22",12316.86,12470.82,11978.15,12470.82,189840],["2012-11-23",12286.07,12347.65,11885.77,12286.07,2165306],["2012-11-26",12409.24,12409.24,11885.77,12316.86,117550],["2012-11-27",12008.94,12255.28,12008.94,12008.94,59630],["2012-11-28",12162.9,12501.61,12008.94,12316.86,950200],["2012-11-29",12039.73,12378.44,12008.94,12316.86,57940],["2012-11-30",12316.86,12316.86,11978.15,12162.9,127140],["2012-12-03",12255.28,12255.28,12070.52,12070.52,83930],["2012-12-04",12224.48,12255.28,12008.94,12070.52,140910],["2012-12-05",12316.86,12316.86,12070.52,12193.69,53520],["2012-12-06",12255.28,12255.28,12008.94,12193.69,46950],["2012-12-07",12193.69,12193.69,12008.94,12101.31,75720],["2012-12-10",12008.94,12132.11,11947.35,12101.31,70240],["2012-12-11",11854.98,12101.31,11854.98,11854.98,145760],["2012-12-12",12008.94,12162.9,11854.98,12008.94,75000],["2012-12-13",12008.94,12101.31,11793.39,12101.31,85290],["2012-12-14",12132.11,12132.11,11885.77,12101.31,321310],["2012-12-17",11947.35,12132.11,11947.35,12101.31,13630],["2012-12-18",11916.56,12101.31,11854.98,12070.52,191290],["2012-12-19",11701.02,12070.52,11701.02,12070.52,65130],["2012-12-20",12070.52,12070.52,11731.81,12008.94,44500],["2012-12-21",11762.6,12008.94,11454.68,12008.94,143350],["2012-12-24",11701.02,12008.94,11670.22,11978.15,15850],["2012-12-25",11978.15,12008.94,11731.81,11947.35,23000],["2012-12-26",11947.35,11947.35,11762.6,11947.35,35940],["2012-12-27",11916.56,12255.28,11701.02,12255.28,72330],["2012-12-28",12193.69,12316.86,11854.98,12316.86,107500],["2013-01-02",11947.35,12624.78,11947.35,12624.78,38380],["2013-01-03",12316.86,12409.24,12162.9,12409.24,48040],["2013-01-04",12409.24,12470.82,12162.9,12470.82,31860],["2013-01-07",12470.82,12593.99,12316.86,12593.99,494830],["2013-01-08",12470.82,12593.99,12316.86,12593.99,52880],["2013-01-09",12593.99,13209.83,12470.82,12994.29,164260],["2013-01-10",12994.29,13025.08,12624.78,13025.08,325090],["2013-01-11",13425.38,13425.38,12932.7,13086.66,58490],["2013-01-14",13179.04,13733.3,12932.7,13733.3,188230],["2013-01-15",14626.27,14626.27,13856.47,14318.35,88890],["2013-01-16",14626.27,14749.44,14349.14,14749.44,77310],["2013-01-17",14749.44,14780.23,14195.18,14564.69,120370],["2013-01-18",14379.93,14533.89,14349.14,14349.14,76280],["2013-01-21",14472.31,14472.31,13548.55,13548.55,2487368],["2013-01-22",13086.66,13856.47,13086.66,13610.13,328400],["2013-01-23",13333.0,13856.47,13333.0,13640.92,23610],["2013-01-24",13825.68,13825.68,13548.55,13794.88,24230],["2013-01-25",13579.34,14164.39,13579.34,14102.8,174700],["2013-01-28",14472.31,14472.31,14225.97,14256.77,25670],["2013-01-29",14287.56,14287.56,13948.84,14164.39,127190],["2013-01-30",14102.8,14102.8,13733.3,14010.43,91940],["2013-01-31",14010.43,14041.22,13610.13,14041.22,75590],["2013-02-01",14041.22,14041.22,13579.34,14010.43,28050],["2013-02-04",13856.47,14010.43,13794.88,13979.64,27440],["2013-02-05",13733.3,14010.43,13733.3,13918.05,19630],["2013-02-06",13825.68,14041.22,13825.68,14010.43,56340],["2013-02-07",13825.68,13887.26,13825.68,13887.26,14690],["2013-02-08",14010.43,14164.39,13918.05,14164.39,379180],["2013-02-18",14472.31,15118.95,14225.97,14318.35,246240],["2013-02-19",14410.73,14410.73,14164.39,14318.35,23420],["2013-02-20",13825.68,14318.35,13825.68,14225.97,159510],["2013-02-21",14010.43,14164.39,13856.47,14164.39,64780],["2013-02-22",14318.35,14379.93,13517.75,14318.35,191170],["2013-02-25",14472.31,15272.91,14472.31,15272.91,197120],["2013-02-26",15396.07,15704.0,15088.15,15118.95,247060],["2013-02-27",15433.27,15433.27,14961.78,15370.4,66600],["2013-02-28",15370.4,15401.84,15150.38,15276.11,50360],["2013-03-01",15276.11,15338.97,15244.67,15276.11,118480],["2013-03-04",15276.11,15276.11,14898.92,15118.95,63090],["2013-03-05",15118.95,15118.95,14804.62,14930.35,56050],["2013-03-06",14930.35,15087.51,14930.35,15087.51,9580],["2013-03-07",14836.05,15056.08,14773.19,14773.19,77290],["2013-03-08",15056.08,15087.51,15056.08,15056.08,164070],["2013-03-11",14993.22,15433.27,14930.35,15087.51,23180],["2013-03-12",15087.51,15181.81,14836.05,15087.51,207170],["2013-03-13",15496.13,15496.13,15056.08,15244.67,16720],["2013-03-14",14930.35,15244.67,14930.35,15213.24,321990],["2013-03-15",15244.67,15244.67,15087.51,15181.81,29950],["2013-03-18",15024.65,15401.84,14961.78,14993.22,37100],["2013-03-19",15056.08,15056.08,14773.19,14930.35,223260],["2013-03-20",14773.19,14930.35,14773.19,14898.92,6090970],["2013-03-21",15087.51,15087.51,14678.89,15024.65,7056602],["2013-03-22",14804.62,15056.08,14490.3,14773.19,102720],["2013-03-25",14553.16,14836.05,14553.16,14836.05,8100],["2013-03-26",14930.35,15087.51,14647.46,14836.05,10900],["2013-03-27",14773.19,14836.05,14616.03,14836.05,75270],["2013-03-28",14836.05,14836.05,14521.73,14804.62,158680],["2013-03-29",14898.92,14898.92,14647.46,14836.05,79700],["2013-04-01",14930.35,14930.35,14804.62,14930.35,28670],["2013-04-02",14930.35,15559.0,14867.49,15527.57,187360],["2013-04-03",15276.11,15559.0,15087.51,15559.0,127150],["2013-04-04",15527.57,15559.0,15276.11,15559.0,169160],["2013-04-05",15559.0,15653.29,15087.51,15087.51,72140],["2013-04-08",15181.81,15213.24,14804.62,15213.24,74950],["2013-04-09",15087.51,15401.84,14993.22,15244.67,234870],["2013-04-10",15087.51,15338.97,15087.51,15244.67,39280],["2013-04-11",15244.67,15338.97,15213.24,15338.97,126540],["2013-04-12",15338.97,15401.84,15244.67,15338.97,19410],["2013-04-15",15338.97,15338.97,15181.81,15276.11,126200],["2013-04-16",15087.51,15244.67,14930.35,15244.67,18000],["2013-04-17",15244.67,15338.97,15181.81,15338.97,177570],["2013-04-18",15338.97,15338.97,14993.22,15244.67,19200],["2013-04-22",14867.49,15087.51,14867.49,14867.49,290420],["2013-04-23",14773.19,14930.35,14773.19,14930.35,79280],["2013-04-24",14836.05,14930.35,14804.62,14836.05,118990],["2013-04-25",14836.05,14930.35,14773.19,14867.49,85410],["2013-04-26",14867.49,14867.49,14773.19,14836.05,221200],["2013-05-02",14836.05,14836.05,14773.19,14836.05,57880],["2013-05-03",14836.05,14867.49,14773.19,14867.49,108560],["2013-05-06",14678.89,15873.32,14678.89,15716.16,164260],["2013-05-07",15716.16,16030.48,15559.0,15716.16,519640],["2013-05-08",15873.32,16501.97,15716.16,16344.81,221190],["2013-05-09",16344.81,16659.13,15873.32,16030.48,194350],["2013-05-10",15716.16,15873.32,15401.84,15716.16,183870],["2013-05-13",15401.84,15873.32,15401.84,15716.16,955590],["2013-05-14",15716.16,15716.16,15433.27,15559.0,130686],["2013-05-15",15433.27,15527.57,15276.11,15527.57,144960],["2013-05-16",15496.13,15527.57,15401.84,15527.57,1338300],["2013-05-17",15527.57,15559.0,15401.84,15559.0,39850],["2013-05-20",15559.0,15590.43,15401.84,15559.0,167930],["2013-05-21",15464.7,15621.86,15401.84,15621.86,223170],["2013-05-22",15621.86,15653.29,15433.27,15433.27,152060],["2013-05-23",15401.84,15433.27,15181.81,15401.84,71050],["2013-05-24",15401.84,15401.84,15213.24,15370.4,33110],["2013-05-27",15338.97,15401.84,15276.11,15401.84,102050],["2013-05-28",15401.84,15401.84,15213.24,15276.11,60810],["2013-05-29",15559.0,15559.0,15181.81,15276.11,101470],["2013-05-30",15338.97,15338.97,15150.38,15181.81,29720],["2013-05-31",15181.81,15244.67,15087.51,15087.51,69220],["2013-06-03",15087.51,15181.81,15024.65,15150.38,25070],["2013-06-04",15150.38,15150.38,15056.08,15118.95,25060],["2013-06-05",15118.95,15118.95,14961.78,15056.08,14590],["2013-06-06",14930.35,15087.51,14930.35,15087.51,23830],["2013-06-07",15087.51,15087.51,14961.78,15087.51,27360],["2013-06-10",15244.67,15244.67,14836.05,14836.05,56050],["2013-06-11",14804.62,14993.22,14773.19,14993.22,1174702],["2013-06-12",14773.19,14898.92,14773.19,14867.49,29460],["2013-06-13",14773.19,14804.62,14301.71,14804.62,65110],["2013-06-14",14898.92,14898.92,14710.33,14773.19,17800],["2013-06-17",14804.62,14804.62,14458.87,14741.76,34800],["2013-06-18",14458.87,14678.89,14458.87,14553.16,1683630],["2013-06-19",14616.03,14616.03,14458.87,14616.03,7930],["2013-06-20",14678.89,14678.89,14458.87,14553.16,11900],["2013-06-21",15087.51,15087.51,14553.16,14773.19,76450],["2013-06-24",14616.03,14773.19,14616.03,14773.19,346225],["2013-06-25",14521.73,14710.33,14144.54,14710.33,14060],["2013-06-26",14175.98,14647.46,14175.98,14616.03,39980],["2013-06-27",14333.14,14773.19,14333.14,14773.19,5210],["2013-06-28",14773.19,14773.19,14458.87,14741.76,9200],["2013-07-01",14584.6,14741.76,14553.16,14741.76,25480],["2013-07-02",14333.14,14741.76,14333.14,14521.73,518880],["2013-07-03",14773.19,14773.19,14490.3,14741.76,512170],["2013-07-04",14710.33,14710.33,14616.03,14710.33,100410],["2013-07-05",14710.33,14710.33,14616.03,14710.33,101200],["2013-07-08",14490.3,14584.6,14490.3,14584.6,105360],["2013-07-09",14584.6,14584.6,14490.3,14584.6,12960],["2013-07-10",14427.43,14584.6,14427.43,14584.6,6780],["2013-07-11",14301.71,14553.16,14301.71,14553.16,26080],["2013-07-12",14584.6,14584.6,14364.57,14584.6,80940],["2013-07-15",14584.6,14616.03,14427.43,14584.6,376316],["2013-07-16",14364.57,14584.6,14364.57,14584.6,18670],["2013-07-17",14458.87,14584.6,14458.87,14584.6,15700],["2013-07-18",14553.16,14584.6,14427.43,14427.43,13910],["2013-07-19",14427.43,14521.73,14364.57,14521.73,26260],["2013-07-22",14616.03,15087.51,14616.03,14898.92,54330],["2013-07-23",14898.92,15716.16,14898.92,15401.84,90170],["2013-07-24",15559.0,15559.0,15087.51,15087.51,114600],["2013-07-25",15244.67,15244.67,14930.35,15118.95,17320],["2013-07-26",15056.08,15401.84,15056.08,15150.38,11120],["2013-07-29",15338.97,15338.97,15087.51,15181.81,40580],["2013-07-30",15401.84,16030.48,15401.84,15496.13,1494549],["2013-07-31",15496.13,15653.29,15307.54,15307.54,38800],["2013-08-01",15307.54,15559.0,15307.54,15559.0,68290],["2013-08-02",15559.0,15653.29,15527.57,15621.86,19130],["2013-08-05",15401.84,16501.97,15401.84,16501.97,158080],["2013-08-06",16816.29,17287.78,16501.97,17130.61,203920],["2013-08-07",16973.45,17130.61,16659.13,17130.61,687430],["2013-08-08",16816.29,16973.45,16344.81,16344.81,60370],["2013-08-09",16344.81,16816.29,16344.81,16659.13,59290],["2013-08-12",16973.45,17287.78,16659.13,17287.78,103430],["2013-08-13",17287.78,17444.94,16816.29,16816.29,122710],["2013-08-14",16976.45,17296.76,16976.45,16976.45,25850],["2013-08-15",16976.45,17296.76,16656.14,16656.14,94930],["2013-08-16",17296.76,17777.22,16335.83,16335.83,242190],["2013-08-19",16656.14,17136.6,16495.98,16656.14,72850],["2013-08-20",16976.45,17296.76,16816.29,17136.6,409540],["2013-08-21",17296.76,17296.76,16656.14,16816.29,79800],["2013-08-22",16816.29,16976.45,16335.83,16816.29,98830],["2013-08-23",16816.29,16816.29,16335.83,16335.83,45860],["2013-08-26",16816.29,16816.29,16015.51,16335.83,198420],["2013-08-27",16015.51,16335.83,16015.51,16335.83,40000],["2013-08-28",16175.67,16175.67,15535.05,16175.67,92900],["2013-08-29",16175.67,16175.67,15887.39,15983.48,26920],["2013-08-30",15951.45,15983.48,15470.99,15983.48,53710],["2013-09-03",15983.48,16175.67,15695.2,15855.36,79940],["2013-09-04",16175.67,16175.67,15695.2,15855.36,20640],["2013-09-05",15535.05,15823.33,15535.05,15823.33,53530],["2013-09-06",15951.45,15983.48,15727.24,15727.24,210800],["2013-09-09",15631.14,15791.3,15374.89,15695.2,42280],["2013-09-10",15438.96,15695.2,15438.96,15695.2,80300],["2013-09-11",15759.27,15823.33,15535.05,15663.17,32820],["2013-09-12",15535.05,15631.14,15406.93,15406.93,36720],["2013-09-13",15695.2,15695.2,15342.86,15406.93,53490],["2013-09-16",15406.93,15663.17,15374.89,15535.05,17890],["2013-09-17",15535.05,15663.17,15374.89,15663.17,14810],["2013-09-18",15535.05,16175.67,15406.93,16175.67,128500],["2013-09-19",16015.51,16335.83,15983.48,16335.83,49980],["2013-09-20",16335.83,16656.14,16015.51,16656.14,66770],["2013-09-23",16656.14,16816.29,16335.83,16816.29,76260],["2013-09-24",16816.29,16976.45,16495.98,16976.45,124780],["2013-09-25",16656.14,16976.45,16656.14,16816.29,79500],["2013-09-26",16816.29,16976.45,16656.14,16976.45,26910],["2013-09-27",16976.45,16976.45,16656.14,16976.45,77800],["2013-09-30",16656.14,16816.29,16495.98,16816.29,82840],["2013-10-01",16495.98,16816.29,16335.83,16335.83,48670],["2013-10-02",16656.14,16656.14,16335.83,16335.83,44440],["2013-10-03",16656.14,16976.45,16495.98,16656.14,191980],["2013-10-04",16656.14,16816.29,16495.98,16816.29,17320],["2013-10-07",16656.14,16816.29,16495.98,16816.29,38190],["2013-10-08",16976.45,16976.45,16495.98,16656.14,106100],["2013-10-09",16656.14,16656.14,16335.83,16656.14,23160],["2013-10-10",16656.14,16656.14,16335.83,16495.98,56120],["2013-10-11",16495.98,16495.98,16175.67,16495.98,180240],["2013-10-14",16175.67,16335.83,16175.67,16335.83,19550],["2013-10-15",16175.67,16335.83,16015.51,16335.83,44200],["2013-10-16",16015.51,16335.83,16015.51,16175.67,26570],["2013-10-17",16335.83,16335.83,16015.51,16335.83,199790],["2013-10-18",16335.83,16335.83,16015.51,16175.67,68170],["2013-10-21",16175.67,16495.98,16015.51,16495.98,114510],["2013-10-22",16335.83,16335.83,16175.67,16335.83,38550],["2013-10-23",16335.83,16495.98,16335.83,16495.98,84060],["2013-10-24",16335.83,16495.98,16335.83,16495.98,131400],["2013-10-25",16335.83,16335.83,16015.51,16335.83,56750],["2013-10-28",16335.83,16335.83,16175.67,16175.67,20910],["2013-10-29",16015.51,16175.67,16015.51,16015.51,25560],["2013-10-30",15919.42,16175.67,15919.42,16015.51,211260],["2013-10-31",16015.51,16175.67,15887.39,16175.67,19040],["2013-11-01",16015.51,16175.67,16015.51,16015.51,31760],["2013-11-04",16175.67,16175.67,16015.51,16015.51,23670],["2013-11-05",16335.83,16335.83,16015.51,16175.67,17240],["2013-11-06",16175.67,16335.83,16015.51,16175.67,34440],["2013-11-07",16175.67,16175.67,16175.67,16175.67,31620],["2013-11-08",16175.67,16175.67,16015.51,16175.67,26790],["2013-11-11",16175.67,16175.67,15951.45,15951.45,14710],["2013-11-12",16015.51,16015.51,15823.33,16015.51,30070],["2013-11-13",16015.51,16015.51,15823.33,16015.51,17380],["2013-11-14",16015.51,16015.51,15695.2,15695.2,19350],["2013-11-15",15695.2,16015.51,15695.2,15983.48,11760],["2013-11-18",15855.36,16015.51,15855.36,16015.51,299070],["2013-11-19",16015.51,16015.51,15855.36,15855.36,22500],["2013-11-20",15951.45,15951.45,15759.27,15887.39,24110],["2013-11-21",15695.2,15887.39,15695.2,15695.2,47340],["2013-11-22",15695.2,15855.36,15599.11,15599.11,9820],["2013-11-25",15695.2,15791.3,15599.11,15599.11,72040],["2013-11-26",15695.2,15759.27,15599.11,15695.2,674590],["2013-11-27",15791.3,15791.3,15663.17,15759.27,781978],["2013-11-28",15823.33,15823.33,15695.2,15791.3,43430],["2013-11-29",15791.3,15791.3,15663.17,15663.17,126780],["2013-12-02",15695.2,16015.51,15663.17,15759.27,81714],["2013-12-03",15759.27,16015.51,15695.2,15791.3,128030],["2013-12-04",15919.42,16015.51,15695.2,15823.33,115070],["2013-12-05",15919.42,15919.42,15695.2,15823.33,20370],["2013-12-06",15919.42,15919.42,15695.2,15791.3,25450],["2013-12-09",15855.36,16175.67,15855.36,16175.67,252220],["2013-12-10",16175.67,16175.67,16015.51,16175.67,52730],["2013-12-11",16175.67,16175.67,15887.39,16175.67,45500],["2013-12-12",16015.51,16335.83,16015.51,16335.83,61400],["2013-12-13",16175.67,16495.98,16015.51,16495.98,98350],["2013-12-16",16495.98,16495.98,16015.51,16495.98,63800],["2013-12-17",16175.67,16495.98,16015.51,16495.98,81090],["2013-12-18",16015.51,16335.83,16015.51,16335.83,57160],["2013-12-19",16175.67,16335.83,16015.51,16175.67,48550],["2013-12-20",16175.67,16175.67,16015.51,16015.51,68900],["2013-12-23",16175.67,16335.83,15983.48,16175.67,52560],["2013-12-24",16335.83,16335.83,16015.51,16175.67,201830],["2013-12-25",16175.67,16175.67,16015.51,16175.67,21610],["2013-12-26",16175.67,16175.67,15919.42,16175.67,10350],["2013-12-27",16015.51,16175.67,15855.36,16015.51,14200],["2013-12-30",16015.51,16015.51,15855.36,15983.48,15520],["2013-12-31",15919.42,16335.83,15855.36,16335.83,52990],["2014-01-02",15983.48,16335.83,15983.48,16175.67,28660],["2014-01-03",16175.67,16175.67,15855.36,15855.36,22880],["2014-01-06",16015.51,16015.51,15791.3,15823.33,13150],["2014-01-07",15887.39,16015.51,15823.33,15855.36,38380],["2014-01-08",15855.36,15951.45,15695.2,15887.39,119270],["2014-01-09",15951.45,15951.45,15855.36,15919.42,304240],["2014-01-10",15887.39,15951.45,15887.39,15919.42,84180],["2014-01-13",16015.51,16015.51,15919.42,15951.45,26470],["2014-01-14",15983.48,15983.48,15791.3,15951.45,62200],["2014-01-15",15791.3,15951.45,15791.3,15919.42,436994],["2014-01-16",15823.33,15983.48,15823.33,15919.42,27590],["2014-01-17",16015.51,16015.51,15791.3,15983.48,18220],["2014-01-20",15951.45,15983.48,15855.36,15887.39,21380],["2014-01-21",15919.42,16976.45,15887.39,16816.29,2600550],["2014-01-22",16816.29,17617.07,16495.98,17296.76,8628490],["2014-01-23",17296.76,18417.84,17296.76,18417.84,171790],["2014-01-24",18417.84,18578.0,17777.22,17937.38,185670],["2014-01-27",17777.22,18578.0,17617.07,18097.53,81010],["2014-02-06",19218.62,19218.62,19218.62,19218.62,153190],["2014-02-07",20499.86,20499.86,20339.7,20499.86,1505090],["2014-02-10",19859.24,20820.17,19859.24,20179.55,512810],["2014-02-11",20179.55,20339.7,19859.24,19859.24,122150],["2014-02-12",19859.24,20019.39,19699.08,19859.24,80520],["2014-02-13",19538.93,20019.39,19538.93,20019.39,60450],["2014-02-14",20019.39,20179.55,19859.24,19859.24,68490],["2014-02-17",19859.24,19859.24,19378.77,19699.08,56480],["2014-02-18",19538.93,19699.08,19218.62,19699.08,157640],["2014-02-19",19378.77,19699.08,19378.77,19378.77,170230],["2014-02-20",19218.62,19538.93,18898.31,19218.62,99110],["2014-02-21",19218.62,19538.93,18578.0,19378.77,115890],["2014-02-24",19378.77,19378.77,18898.31,18898.31,346650],["2014-02-25",18578.0,19058.46,18578.0,18898.31,320350],["2014-02-26",19058.46,19058.46,18738.15,18898.31,134030],["2014-02-27",18738.15,18898.31,18257.69,18257.69,40980],["2014-02-28",18257.69,18578.0,18097.53,18257.69,61460],["2014-03-03",18578.0,18578.0,17456.91,18257.69,33460],["2014-03-04",17937.38,18097.53,17617.07,17937.38,119370],["2014-03-05",18097.53,19058.46,17937.38,18578.0,209300],["2014-03-06",19058.46,19058.46,18257.69,18578.0,321310],["2014-03-07",18578.0,18898.31,18257.69,18898.31,100160],["2014-03-10",18898.31,19218.62,18738.15,19058.46,154830],["2014-03-11",18898.31,19538.93,18898.31,19538.93,125410],["2014-03-12",19538.93,19699.08,19218.62,19538.93,149060],["2014-03-13",19538.93,19538.93,19058.46,19218.62,499990],["2014-03-14",19058.46,19378.77,19058.46,19218.62,56970],["2014-03-17",18898.31,19378.77,18898.31,18898.31,51930],["2014-03-18",18898.31,18898.31,18578.0,18578.0,40570],["2014-03-19",18578.0,19218.62,18578.0,18738.15,34220],["2014-03-20",18738.15,18898.31,18578.0,18578.0,48650],["2014-03-21",18417.84,19058.46,18417.84,18578.0,90750],["2014-03-24",19229.86,19392.82,18903.93,19392.82,68370],["2014-03-25",19229.86,20207.65,19229.86,20044.68,88070],["2014-03-26",20044.68,20207.65,19881.72,20044.68,464720],["2014-03-27",19881.72,20044.68,19718.75,19718.75,152860],["2014-03-28",20044.68,20207.65,19718.75,20207.65,82810],["2014-03-31",20207.65,21022.47,20207.65,20859.51,138360],["2014-04-01",20533.58,20859.51,20207.65,20533.58,41840],["2014-04-02",20207.65,20533.58,20207.65,20370.61,51780],["2014-04-03",20207.65,20533.58,20044.68,20044.68,41640],["2014-04-04",20044.68,20370.61,20044.68,20207.65,88690],["2014-04-07",20044.68,20207.65,20044.68,20207.65,65300],["2014-04-08",20044.68,20044.68,19881.72,20044.68,47910],["2014-04-10",19718.75,20044.68,18740.96,18740.96,306510],["2014-04-11",18578.0,19066.89,17600.21,19066.89,256330],["2014-04-14",19066.89,19229.86,18415.03,19066.89,52950],["2014-04-15",18578.0,19392.82,18578.0,18578.0,224780],["2014-04-16",18740.96,18903.93,18578.0,18578.0,173690],["2014-04-17",18578.0,19392.82,18578.0,19066.89,98890],["2014-04-18",19066.89,19392.82,17763.17,17763.17,143920],["2014-04-21",17763.17,18740.96,17274.28,17437.24,148670],["2014-04-22",17437.24,17926.14,17111.31,17274.28,268010],["2014-04-23",17274.28,17763.17,17111.31,17111.31,85950],["2014-04-24",17926.14,18089.1,16948.35,16948.35,183150],["2014-04-25",17600.21,17600.21,17274.28,17274.28,307210],["2014-04-28",17763.17,18415.03,17763.17,17763.17,235400],["2014-04-29",18252.07,18415.03,18252.07,18252.07,142590],["2014-05-05",18252.07,18578.0,18252.07,18578.0,106920],["2014-05-06",18578.0,18578.0,18089.1,18415.03,24000],["2014-05-07",18578.0,18903.93,18578.0,18578.0,28690],["2014-05-08",18578.0,18578.0,17600.21,17926.14,107930],["2014-05-09",17600.21,18578.0,17437.24,18578.0,37210],["2014-05-12",18578.0,18578.0,17763.17,17763.17,142920],["2014-05-13",17763.17,17926.14,17437.24,17437.24,332940],["2014-05-14",17600.21,17600.21,17274.28,17600.21,13590],["2014-05-15",17600.21,17763.17,17111.31,17274.28,71540],["2014-05-16",17274.28,17437.24,16948.35,16948.35,187964],["2014-05-19",16948.35,17600.21,16948.35,17111.31,15760],["2014-05-20",17274.28,17437.24,17274.28,17437.24,14150],["2014-05-21",17437.24,18089.1,17274.28,18089.1,150210],["2014-05-22",18089.1,18415.03,17763.17,18415.03,37030],["2014-05-23",18578.0,19392.82,18578.0,19229.86,96770],["2014-05-26",19229.86,19555.79,19229.86,19392.82,30340],["2014-05-27",19229.86,19555.79,19229.86,19555.79,12520],["2014-05-28",19555.79,19555.79,18903.93,19392.82,89000],["2014-05-29",19392.82,19555.79,19392.82,19392.82,554120],["2014-05-30",19555.79,19555.79,19229.86,19555.79,44430],["2014-06-02",19718.75,19718.75,19392.82,19555.79,24070],["2014-06-03",19555.79,19555.79,19392.82,19555.79,27120],["2014-06-04",19392.82,19392.82,18740.96,19229.86,234940],["2014-06-05",19229.86,19229.86,18903.93,19066.89,32500],["2014-06-06",19066.89,19229.86,18740.96,18740.96,35950],["2014-06-09",18903.93,19066.89,18578.0,18740.96,41160],["2014-06-10",18740.96,19066.89,18740.96,18740.96,17180],["2014-06-11",18903.93,19392.82,18903.93,19392.82,73560],["2014-06-12",19392.82,19392.82,19066.89,19392.82,50860],["2014-06-13",19392.82,19555.79,19229.86,19229.86,15570],["2014-06-16",19229.86,19718.75,19229.86,19555.79,334250],["2014-06-17",19718.75,19718.75,19392.82,19555.79,122560],["2014-06-18",19555.79,19555.79,19392.82,19392.82,25870],["2014-06-19",19392.82,19555.79,19229.86,19555.79,52280],["2014-06-20",19555.79,19881.72,19555.79,19881.72,71590],["2014-06-23",19881.72,20207.65,19555.79,19718.75,65590],["2014-06-24",19718.75,19718.75,19392.82,19555.79,112150],["2014-06-25",19555.79,19881.72,19555.79,19881.72,121580],["2014-06-26",19881.72,20207.65,19881.72,20207.65,258200],["2014-06-27",20207.65,20207.65,19881.72,20207.65,465000],["2014-06-30",20207.65,20207.65,19555.79,19555.79,47860],["2014-07-01",19555.79,19881.72,19555.79,19718.75,9630],["2014-07-02",19881.72,19881.72,19555.79,19718.75,111330],["2014-07-03",19555.79,19881.72,19555.79,19881.72,362550],["2014-07-04",19718.75,19881.72,19718.75,19881.72,33720],["2014-07-07",19555.79,20044.68,19555.79,19718.75,22980],["2014-07-08",19718.75,19718.75,19392.82,19718.75,17270],["2014-07-09",19881.72,20044.68,19555.79,19718.75,478750],["2014-07-10",19718.75,19881.72,19392.82,19881.72,12690],["2014-07-11",19718.75,19881.72,19555.79,19555.79,6230],["2014-07-14",19555.79,19718.75,19555.79,19718.75,4020],["2014-07-15",19881.72,19881.72,19392.82,19555.79,18520],["2014-07-16",19555.79,19718.75,19392.82,19555.79,109410],["2014-07-17",19721.51,19887.24,19390.06,19721.51,1120],["2014-07-18",19555.79,19721.51,19224.33,19721.51,39850],["2014-07-21",19887.24,19887.24,19555.79,19721.51,16840],["2014-07-22",19887.24,19887.24,19390.06,19555.79,7760],["2014-07-23",19555.79,19721.51,19555.79,19721.51,21030],["2014-07-24",19721.51,19721.51,19555.79,19721.51,193500],["2014-07-25",19887.24,19887.24,19555.79,19555.79,34330],["2014-07-28",19224.33,19555.79,18892.88,19390.06,89950],["2014-07-29",19390.06,19555.79,19224.33,19555.79,8590],["2014-07-30",19721.51,19721.51,19058.61,19058.61,101300],["2014-07-31",19058.61,19058.61,18892.88,19058.61,148480],["2014-08-01",18892.88,19058.61,18727.15,18892.88,30380],["2014-08-04",18727.15,18892.88,18561.42,18561.42,101030],["2014-08-05",18561.42,18892.88,18561.42,18561.42,321450],["2014-08-06",18892.88,19555.79,18727.15,19224.33,706620],["2014-08-07",19224.33,19555.79,19058.61,19224.33,166070],["2014-08-08",19224.33,20384.42,19224.33,19887.24,2407520],["2014-08-11",19887.24,20052.97,19390.06,19887.24,523800],["2014-08-12",19887.24,19887.24,19555.79,19721.51,324420],["2014-08-13",19887.24,21047.33,19887.24,21047.33,2363290],["2014-08-14",21544.51,22373.15,21378.78,21875.96,991730],["2014-08-15",21875.96,23036.05,21544.51,21710.24,1050470],["2014-08-18",21710.24,22538.87,21710.24,22207.42,1128270],["2014-08-19",22207.42,22373.15,21544.51,21710.24,668010],["2014-08-20",22041.69,22704.6,21710.24,22538.87,1000260],["2014-08-21",22704.6,22870.33,22207.42,22704.6,471940],["2014-08-22",22538.87,22704.6,22207.42,22373.15,1036160],["2014-08-25",22373.15,23036.05,22373.15,22870.33,977080],["2014-08-26",23036.05,23367.51,22538.87,23367.51,1454220],["2014-08-27",23533.23,24693.32,23533.23,24527.6,1823000],["2014-08-28",24361.87,24527.6,23698.96,24030.42,1190700],["2014-08-29",24196.14,24693.32,24030.42,24693.32,993770],["2014-09-03",25024.78,25190.5,24527.6,24527.6,814200],["2014-09-04",24361.87,24527.6,24196.14,24527.6,596750],["2014-09-05",24693.32,24693.32,24361.87,24527.6,508600],["2014-09-08",24859.05,24859.05,23533.23,23533.23,1161460],["2014-09-09",23698.96,23698.96,22207.42,22373.15,1593270],["2014-09-10",22538.87,22870.33,21875.96,22704.6,1020940],["2014-09-11",23864.69,23864.69,23069.2,23864.69,947420],["2014-09-12",23864.69,25256.8,23864.69,25256.8,1829180],["2014-09-15",25455.67,25455.67,24461.31,24660.18,853640],["2014-09-16",24262.43,24660.18,23665.82,24262.43,1003500],["2014-09-17",24461.31,24461.31,23466.94,23665.82,572580],["2014-09-18",23665.82,23864.69,22870.33,23268.07,558570],["2014-09-19",23466.94,24660.18,23466.94,24660.18,8134150],["2014-09-22",24262.43,24262.43,23665.82,23665.82,432310],["2014-09-23",23466.94,24660.18,23466.94,23864.69,1187740],["2014-09-24",24063.56,24461.31,24063.56,24461.31,777140],["2014-09-25",24262.43,24461.31,23864.69,24461.31,2702450],["2014-09-26",24262.43,24660.18,24063.56,24262.43,398140],["2014-09-29",24063.56,24262.43,23466.94,23466.94,303100],["2014-09-30",23665.82,23665.82,23268.07,23665.82,192660],["2014-10-01",23665.82,23864.69,23665.82,23665.82,159670],["2014-10-02",23665.82,23864.69,23466.94,23665.82,192370],["2014-10-03",23665.82,24461.31,23665.82,24262.43,656250],["2014-10-06",24262.43,24461.31,24063.56,24262.43,165540],["2014-10-07",24063.56,24461.31,24063.56,24262.43,156360],["2014-10-08",24262.43,24262.43,23864.69,24063.56,91800],["2014-10-09",24063.56,24063.56,23864.69,23864.69,356580],["2014-10-10",23864.69,23864.69,23268.07,23268.07,280680],["2014-10-13",23466.94,23665.82,23268.07,23466.94,298060],["2014-10-14",23665.82,23665.82,23268.07,23268.07,269370],["2014-10-15",23268.07,23665.82,23069.2,23665.82,333330],["2014-10-16",23665.82,23864.69,23268.07,23268.07,951270],["2014-10-17",23466.94,23466.94,22671.45,23069.2,504600],["2014-10-20",22671.45,23466.94,22472.58,22870.33,603290],["2014-10-21",22870.33,23665.82,22870.33,23665.82,732310],["2014-10-22",24262.43,24859.05,24063.56,24461.31,1211240],["2014-10-23",24461.31,24461.31,23665.82,23864.69,752520],["2014-10-24",23864.69,24262.43,23665.82,23864.69,495080],["2014-10-27",23864.69,24063.56,23069.2,23069.2,510930],["2014-10-28",23069.2,23466.94,22870.33,23268.07,405120],["2014-10-29",23268.07,23864.69,23268.07,23864.69,710130],["2014-10-30",23864.69,23864.69,23466.94,23466.94,366830],["2014-10-31",23665.82,24063.56,23665.82,23864.69,783260],["2014-11-03",23864.69,24262.43,23665.82,24262.43,562200],["2014-11-04",24262.43,25853.41,24063.56,25455.67,3087660],["2014-11-05",25654.54,26052.29,24859.05,25057.92,1308810],["2014-11-06",25256.8,25455.67,24660.18,25256.8,812670],["2014-11-07",25256.8,25256.8,24660.18,24660.18,916200],["2014-11-10",24859.05,25654.54,24859.05,25256.8,1362390],["2014-11-11",25256.8,25853.41,24461.31,24859.05,2139630],["2014-11-12",24859.05,24859.05,24461.31,24461.31,473810],["2014-11-13",24461.31,24660.18,23864.69,23864.69,1637050],["2014-11-14",23665.82,23665.82,22870.33,23069.2,2870830],["2014-11-17",23268.07,23268.07,21875.96,22273.71,2123090],["2014-11-18",22472.58,22671.45,21279.35,21677.09,7234280],["2014-11-19",22074.84,22671.45,21875.96,22273.71,882190],["2014-11-20",22472.58,22472.58,21875.96,21875.96,741670],["2014-11-21",21677.09,21677.09,20682.73,20682.73,2262220],["2014-11-24",20682.73,20682.73,20284.99,20284.99,964620],["2014-11-25",20483.86,21279.35,20483.86,21279.35,1526020],["2014-11-26",21478.22,22074.84,21080.48,21478.22,2309220],["2014-11-27",21677.09,21677.09,21080.48,21677.09,437890],["2014-11-28",21478.22,21478.22,21080.48,21080.48,778090],["2014-12-01",21279.35,21478.22,20284.99,20284.99,947150],["2014-12-02",20682.73,20881.6,20284.99,20483.86,997720],["2014-12-03",20682.73,21279.35,20483.86,20881.6,960490],["2014-12-04",21279.35,21478.22,20881.6,21080.48,721300],["2014-12-05",21080.48,21279.35,20881.6,20881.6,510190],["2014-12-08",21080.48,21080.48,20284.99,20284.99,784760],["2014-12-09",20483.86,20483.86,19091.75,19091.75,1759420],["2014-12-10",19290.62,20086.11,19051.98,19807.69,1346970],["2014-12-11",19767.92,21080.48,19648.59,20682.73,1732530],["2014-12-12",20682.73,21080.48,20682.73,21080.48,1164910],["2014-12-15",20881.6,20881.6,20284.99,20284.99,1782210],["2014-12-16",19887.24,19887.24,19211.07,19290.62,1480540],["2014-12-17",19489.5,19688.37,18256.49,18853.1,2072690],["2014-12-18",19091.75,19250.85,18892.88,19091.75,1260310],["2014-12-19",19290.62,19330.4,19012.2,19131.53,1588700],["2014-12-22",19131.53,19847.47,19091.75,19728.14,783760],["2014-12-23",19767.92,19887.24,19608.82,19767.92,771760],["2014-12-24",19767.92,19887.24,19569.04,19648.59,2113890],["2014-12-25",19648.59,19648.59,19171.3,19171.3,2093362],["2014-12-26",19290.62,19608.82,19051.98,19409.95,1095780],["2014-12-29",19250.85,19608.82,19250.85,19489.5,1991830],["2014-12-30",19489.5,19648.59,19489.5,19569.04,1949290],["2014-12-31",19569.04,19847.47,19569.04,19847.47,2629800],["2015-01-05",20284.99,20284.99,19887.24,20086.11,2721360],["2015-01-06",19608.82,19887.24,19608.82,19887.24,2343602],["2015-01-07",19887.24,19887.24,19290.62,19290.62,2239150],["2015-01-08",19290.62,19449.72,18773.56,18972.43,3001050],["2015-01-09",18972.43,19091.75,18813.33,18892.88,1961326],["2015-01-12",18892.88,19211.07,18654.23,18654.23,2146068],["2015-01-13",18654.23,18972.43,18296.26,18813.33,599270],["2015-01-14",19051.98,19290.62,18853.1,18932.65,1272440],["2015-01-15",19091.75,19091.75,18773.56,18892.88,1111960],["2015-01-16",18892.88,19091.75,18773.56,19051.98,940380],["2015-01-19",19091.75,19091.75,18813.33,18892.88,965400],["2015-01-20",18853.1,18892.88,18336.04,18534.91,1453760],["2015-01-21",18614.46,18614.46,17898.52,18097.39,1474450],["2015-01-22",18097.39,18097.39,17699.64,17779.19,533410],["2015-01-23",17779.19,18137.16,17779.19,17938.29,1081460],["2015-01-26",17978.07,18813.33,17978.07,18534.91,869780],["2015-01-27",18694.01,19807.69,18654.23,19807.69,5408290],["2015-01-28",20483.86,20682.73,19489.5,19489.5,2125610],["2015-01-29",19330.4,19489.5,19012.2,19012.2,1107810],["2015-01-30",18892.88,18972.43,18534.91,18534.91,1579660],["2015-02-02",18574.68,18853.1,18455.36,18495.13,771530],["2015-02-03",18574.68,18694.01,17898.52,17898.52,1190830],["2015-02-04",17898.52,18176.94,17898.52,18097.39,578990],["2015-02-05",18176.94,18375.81,18137.16,18176.94,530430],["2015-02-06",18176.94,18296.26,18137.16,18137.16,432450],["2015-02-09",18176.94,18216.71,17898.52,17938.29,649540],["2015-02-10",17938.29,17978.07,17858.74,17898.52,568930],["2015-02-11",17898.52,18256.49,17898.52,18097.39,615300],["2015-02-12",18216.71,18296.26,18097.39,18137.16,462140],["2015-02-13",18137.16,18216.71,18057.61,18057.61,718940],["2015-02-24",18216.71,18455.36,18137.16,18415.58,680460],["2015-02-25",18336.04,18892.88,18336.04,18534.91,800420],["2015-02-26",18534.91,18773.56,18534.91,18694.01,467120],["2015-02-27",18813.33,18813.33,18574.68,18574.68,341310],["2015-03-02",18574.68,18694.01,18415.58,18455.36,278120],["2015-03-03",18375.81,18614.46,18375.81,18574.68,654440],["2015-03-04",18654.23,18932.65,18654.23,18853.1,814600],["2015-03-05",18932.65,19012.2,18773.56,18773.56,563020],["2015-03-06",18773.56,18773.56,18654.23,18733.78,404350],["2015-03-09",18773.56,18773.56,18495.13,18495.13,343630],["2015-03-10",18495.13,18614.46,18415.58,18455.36,411510],["2015-03-11",18455.36,18534.91,18256.49,18296.26,562180],["2015-03-12",18296.26,18495.13,18296.26,18415.58,344110],["2015-03-13",18415.58,18574.68,18375.81,18375.81,286200],["2015-03-16",19489.5,19489.5,19171.3,19449.72,3054770],["2015-03-17",19489.5,19608.82,19290.62,19330.4,1138080],["2015-03-18",19330.4,19370.17,19211.07,19290.62,1918580],["2015-03-19",19250.85,19250.85,18892.88,18892.88,568500],["2015-03-20",18813.33,19091.75,18773.56,19091.75,6603590],["2015-03-23",19012.2,19012.2,18455.36,18495.13,721450],["2015-03-24",18614.46,18614.46,18176.94,18375.81,554660],["2015-03-25",18375.81,18495.13,18296.26,18296.26,364990],["2015-03-26",18296.26,18296.26,18097.39,18097.39,437340],["2015-03-27",18137.16,18216.71,17858.74,17898.52,398700],["2015-03-30",18097.39,18176.94,17699.64,17699.64,7504150],["2015-03-31",17699.64,18137.16,17659.87,17898.52,351590],["2015-04-01",17898.52,18017.84,17301.9,17500.77,236160],["2015-04-02",17500.77,17699.64,17421.22,17699.64,197180],["2015-04-03",17699.64,17818.97,17540.55,17659.87,153720],["2015-04-06",17659.87,17659.87,17500.77,17540.55,188440],["2015-04-07",17540.55,17620.1,17381.45,17540.55,243020],["2015-04-08",17540.55,17659.87,17461.0,17500.77,328750],["2015-04-09",17500.77,17659.87,17461.0,17659.87,240820],["2015-04-10",17659.87,17779.19,17620.1,17699.64,194930],["2015-04-13",17699.64,18097.39,17699.64,18097.39,349600],["2015-04-14",18137.16,18256.49,17978.07,17978.07,187780],["2015-04-15",17978.07,18057.61,17898.52,17898.52,295140],["2015-04-16",17978.07,18017.84,17898.52,17898.52,652030],["2015-04-17",17938.29,18216.71,17898.52,18097.39,534880],["2015-04-20",18097.39,18097.39,17898.52,17938.29,171960],["2015-04-21",17978.07,17978.07,17898.52,17938.29,147470],["2015-04-22",17898.52,17938.29,17858.74,17858.74,327290],["2015-04-23",17858.74,17898.52,17620.1,17620.1,206500],["2015-04-24",17580.32,17699.64,17580.32,17580.32,179430],["2015-04-27",17659.87,17699.64,17500.77,17500.77,225220],["2015-05-04",17826.37,17867.07,16890.28,17093.78,453340],["2015-05-05",16890.28,17622.87,16686.78,17297.27,429320],["2015-05-06",17256.57,17419.37,16727.48,16727.48,208510],["2015-05-07",16646.08,16890.28,16646.08,16768.18,260430],["2015-05-08",16646.08,16971.68,16646.08,16808.88,295520],["2015-05-11",16808.88,16971.68,16768.18,16768.18,183820],["2015-05-12",16727.48,16849.58,16523.98,16686.78,1592157],["2015-05-13",16686.78,16768.18,16483.28,16564.68,254130],["2015-05-14",16564.68,16564.68,16198.39,16198.39,547190],["2015-05-15",16279.79,16279.79,15994.89,15994.89,341020],["2015-05-18",15913.49,15913.49,15262.3,15384.4,391010],["2015-05-19",15262.3,15425.1,15180.9,15221.6,599400],["2015-05-20",15221.6,15872.79,15221.6,15872.79,626770],["2015-05-21",16035.59,16076.29,15750.69,15913.49,314340],["2015-05-22",15872.79,16483.28,15832.09,16361.19,517680],["2015-05-25",16442.59,16686.78,16320.49,16483.28,371370],["2015-05-26",16564.68,17175.18,16483.28,16890.28,839370],["2015-05-27",16890.28,17053.08,16849.58,16971.68,275640],["2015-05-28",16971.68,17297.27,16727.48,17093.78,333580],["2015-05-29",17093.78,17175.18,16849.58,16849.58,595340],["2015-06-01",16686.78,16890.28,16483.28,16483.28,689160],["2015-06-02",16442.59,16646.08,16361.19,16361.19,355600],["2015-06-03",16320.49,16442.59,15994.89,16035.59,630630],["2015-06-04",15994.89,16198.39,15954.19,16198.39,242100],["2015-06-05",16320.49,16320.49,16116.99,16239.09,318030],["2015-06-08",16279.79,17134.48,16076.29,16686.78,1321074],["2015-06-09",16727.48,17826.37,16727.48,17663.57,1512820],["2015-06-10",17663.57,17704.27,17378.67,17378.67,546770],["2015-06-11",17378.67,17663.57,17297.27,17460.07,604030],["2015-06-12",17622.87,18274.06,17460.07,17826.37,906930],["2015-06-15",17907.77,18274.06,17907.77,18111.26,725490],["2015-06-16",18111.26,18111.26,17744.97,17744.97,320780],["2015-06-17",17582.17,17622.87,17378.67,17500.77,310680],["2015-06-18",17500.77,17622.87,17500.77,17541.47,166200],["2015-06-19",17541.47,17622.87,17134.48,17134.48,1091100],["2015-06-22",17378.67,17663.57,17378.67,17663.57,464650],["2015-06-23",17663.57,18192.66,17541.47,17785.67,560880],["2015-06-24",17704.27,17989.17,17704.27,17907.77,647070],["2015-06-25",17907.77,17948.47,17704.27,17907.77,411340],["2015-06-26",17907.77,18029.86,17500.77,17500.77,856150],["2015-06-29",17500.77,17663.57,17419.37,17622.87,515520],["2015-06-30",17500.77,17622.87,17419.37,17419.37,506510],["2015-07-01",17500.77,17541.47,17337.97,17419.37,262760],["2015-07-02",17622.87,17663.57,17460.07,17541.47,802250],["2015-07-03",17663.57,17663.57,17378.67,17460.07,416880],["2015-07-06",17500.77,17541.47,16361.19,17500.77,812260],["2015-07-07",17500.77,17989.17,17500.77,17826.37,1057960],["2015-07-08",17826.37,17826.37,17541.47,17582.17,860700],["2015-07-09",17582.17,18111.26,17460.07,17948.47,1604763],["2015-07-10",18111.26,19088.05,17989.17,18640.36,1965380],["2015-07-13",18843.85,19047.35,18721.76,18884.55,1109170],["2015-07-14",19088.05,19535.75,18965.95,19210.15,1201190],["2015-07-15",19291.55,19291.55,18884.55,18884.55,539780],["2015-07-16",18843.85,19088.05,18843.85,18925.25,495180],["2015-07-17",19128.75,19250.85,18843.85,18925.25,400790],["2015-07-20",18843.85,18884.55,18518.26,18681.06,401760],["2015-07-21",18681.06,18721.76,18355.46,18681.06,428060],["2015-07-22",18518.26,18925.25,18518.26,18843.85,491030],["2015-07-23",18843.85,19088.05,18681.06,18803.15,384260],["2015-07-24",18681.06,19047.35,18681.06,19047.35,491190],["2015-07-27",19128.75,19535.75,19088.05,19372.95,841560],["2015-07-28",20553.23,20553.23,20309.04,20553.23,8059010],["2015-07-29",20756.73,20756.73,19983.44,20064.84,2094240],["2015-07-30",20105.54,20146.24,19657.84,19657.84,1436220],["2015-07-31",19657.84,19861.34,19617.14,19698.54,1064230],["2015-08-03",19698.54,19698.54,19250.85,19332.25,1196300],["2015-08-04",19576.44,19820.64,19454.35,19535.75,916600],["2015-08-05",19779.94,19779.94,19576.44,19657.84,4914496],["2015-08-06",19739.24,19739.24,19495.05,19535.75,738670],["2015-08-07",19617.14,19617.14,19454.35,19535.75,1526090],["2015-08-10",19535.75,19698.54,19535.75,19617.14,3394960],["2015-08-11",20521.48,20521.48,19825.84,19825.84,13609430],["2015-08-12",19825.84,19895.4,18921.5,19199.76,1313930],["2015-08-13",18851.94,18991.07,17878.04,17878.04,2136670],["2015-08-14",17251.96,17878.04,16904.13,17460.65,1889700],["2015-08-17",17738.91,18364.99,17599.78,17947.6,1271250],["2015-08-18",18086.73,18573.68,18017.16,18573.68,1672060],["2015-08-19",18573.68,19060.63,18225.86,18712.81,2337540],["2015-08-20",18573.68,18782.37,18086.73,18295.42,894560],["2015-08-21",18434.55,18434.55,17599.78,18086.73,1413040],["2015-08-24",17808.47,17947.6,16834.57,16834.57,4520870],["2015-08-25",15999.8,17321.52,15999.8,17043.26,1885750],["2015-08-26",17043.26,17808.47,16904.13,17738.91,1313120],["2015-08-27",17808.47,17947.6,17530.21,17738.91,2142000],["2015-08-28",17738.91,17947.6,17460.65,17738.91,2034170],["2015-08-31",17738.91,17808.47,17460.65,17530.21,1028930],["2015-09-01",17669.34,17738.91,17460.65,17460.65,485600],["2015-09-03",17321.52,17460.65,17182.39,17251.96,518960],["2015-09-04",17460.65,17460.65,17182.39,17182.39,282700],["2015-09-07",17251.96,17251.96,16556.31,16556.31,703520],["2015-09-08",16556.31,16765.01,16556.31,16625.88,613440],["2015-09-09",16765.01,16834.57,16556.31,16625.88,3454990],["2015-09-10",16556.31,16695.44,16556.31,16625.88,254480],["2015-09-11",16695.44,16765.01,16347.62,16625.88,357010],["2015-09-14",16625.88,16625.88,16208.49,16208.49,312600],["2015-09-15",15999.8,16208.49,15999.8,16069.36,496970],["2015-09-16",16069.36,16973.7,16069.36,16486.75,4978140],["2015-09-17",16834.57,16973.7,16486.75,16625.88,1932940],["2015-09-18",16695.44,16904.13,16556.31,16904.13,4704840],["2015-09-21",16347.62,16834.57,16278.06,16556.31,790250],["2015-09-22",16695.44,16695.44,16486.75,16625.88,346370],["2015-09-23",16556.31,16695.44,16486.75,16556.31,1330680],["2015-09-24",16556.31,16695.44,16486.75,16486.75,5577360],["2015-09-25",16556.31,16625.88,16486.75,16625.88,327720],["2015-09-28",16556.31,17669.34,16486.75,17321.52,3678760],["2015-09-29",17391.09,17391.09,17043.26,17112.83,1945140],["2015-09-30",17321.52,17530.21,17251.96,17251.96,1552810],["2015-10-01",17321.52,17321.52,17043.26,17112.83,998370],["2015-10-02",17182.39,17182.39,16973.7,17112.83,250160],["2015-10-05",17182.39,17251.96,16973.7,17112.83,494370],["2015-10-06",17251.96,17391.09,17112.83,17182.39,1033260],["2015-10-07",17251.96,17251.96,16834.57,16834.57,806380],["2015-10-08",17043.26,17043.26,16765.01,16834.57,529480],["2015-10-09",16834.57,17391.09,16834.57,17043.26,863340],["2015-10-12",17251.96,17251.96,17043.26,17112.83,6620470],["2015-10-13",17112.83,17182.39,16973.7,16973.7,447260],["2015-10-14",16904.13,17043.26,16904.13,16904.13,659510],["2015-10-15",16973.7,17043.26,16904.13,16904.13,348390],["2015-10-16",16904.13,17043.26,16904.13,16904.13,485600],["2015-10-19",16973.7,17043.26,16904.13,16904.13,2684410],["2015-10-20",16904.13,16973.7,16695.44,16695.44,728150],["2015-10-21",16695.44,16765.01,16556.31,16695.44,467540],["2015-10-22",16695.44,16695.44,16556.31,16695.44,241880],["2015-10-23",16695.44,16765.01,16486.75,16486.75,2256940],["2015-10-26",16486.75,16486.75,16208.49,16208.49,413500],["2015-10-27",16069.36,16347.62,16069.36,16138.93,202900],["2015-10-28",16278.06,16347.62,16069.36,16138.93,1239022],["2015-10-29",16138.93,16278.06,15999.8,15999.8,308390],["2015-10-30",15999.8,16486.75,15999.8,16208.49,665980],["2015-11-02",16278.06,16834.57,16278.06,16556.31,1350630],["2015-11-03",16695.44,16695.44,16417.18,16625.88,4025250],["2015-11-04",16625.88,16834.57,16556.31,16556.31,557120],["2015-11-05",16417.18,16556.31,16278.06,16417.18,609480],["2015-11-06",16486.75,16556.31,16347.62,16347.62,442580],["2015-11-09",16556.31,16556.31,16347.62,16347.62,535770],["2015-11-10",16347.62,16556.31,16278.06,16347.62,620840],["2015-11-11",16486.75,16556.31,16278.06,16278.06,387280],["2015-11-12",16278.06,16417.18,16208.49,16347.62,508130],["2015-11-13",16347.62,16486.75,16278.06,16347.62,560510],["2015-11-16",16347.62,16486.75,16278.06,16347.62,435930],["2015-11-17",16486.75,17112.83,16486.75,17043.26,2283340],["2015-11-18",17182.39,17669.34,17182.39,17530.21,1886120],["2015-11-19",17738.91,17738.91,17391.09,17530.21,1214000],["2015-11-20",17530.21,17669.34,17460.65,17460.65,943050],["2015-11-23",17391.09,17738.91,17321.52,17460.65,1412880],["2015-11-24",17460.65,17808.47,17391.09,17391.09,1355040],["2015-11-25",17391.09,17808.47,17391.09,17738.91,2014480],["2015-11-26",17669.34,18086.73,17599.78,17947.6,1310880],["2015-11-27",18086.73,18295.42,17947.6,18017.16,3780820],["2015-11-30",18017.16,18225.86,17808.47,18086.73,2048060],["2015-12-01",18086.73,18504.11,18017.16,18364.99,1904610],["2015-12-02",18434.55,18851.94,18364.99,18782.37,1698080],["2015-12-03",18921.5,19199.76,18921.5,19130.19,1620230],["2015-12-04",19130.19,19338.89,18782.37,19130.19,2275780],["2015-12-07",18921.5,19269.32,18851.94,19130.19,1747220],["2015-12-08",19060.63,19478.02,18921.5,19408.45,3753050],["2015-12-09",19478.02,19756.27,19338.89,19617.14,2284260],["2015-12-10",19825.84,19964.97,19617.14,19756.27,1447550],["2015-12-11",19895.4,19895.4,19199.76,19686.71,2722020],["2015-12-14",19825.84,20591.04,19756.27,20312.79,1908520],["2015-12-15",20312.79,20312.79,18921.5,18921.5,3407590],["2015-12-16",18295.42,18921.5,17947.6,18086.73,1979000],["2015-12-17",18017.16,18086.73,17669.34,17808.47,485120],["2015-12-18",17738.91,18712.81,17043.26,17043.26,1466910],["2015-12-21",17808.47,17947.6,17669.34,17878.04,355250],["2015-12-22",17808.47,18364.99,17530.21,17669.34,373570],["2015-12-23",17599.78,17669.34,17321.52,17460.65,532770],["2015-12-24",17460.65,17738.91,17460.65,17530.21,102520],["2015-12-25",17391.09,17669.34,17391.09,17460.65,292360],["2015-12-28",17391.09,17530.21,17251.96,17251.96,308360],["2015-12-29",17321.52,17321.52,17043.26,17043.26,202760],["2015-12-30",17112.83,17391.09,16973.7,17112.83,156940],["2015-12-31",17112.83,17182.39,16904.13,16904.13,174940],["2016-01-04",17251.96,17251.96,16347.62,16347.62,801660],["2016-01-05",16347.62,16973.7,16347.62,16834.57,186980],["2016-01-06",16973.7,17043.26,16834.57,16834.57,206720],["2016-01-07",16834.57,16904.13,16625.88,16765.01,698770],["2016-01-08",16625.88,16625.88,16347.62,16347.62,212700],["2016-01-11",16347.62,16556.31,16278.06,16278.06,265810],["2016-01-12",16278.06,16278.06,16069.36,16069.36,277810],["2016-01-13",16208.49,16347.62,16069.36,16069.36,546270],["2016-01-14",15999.8,15999.8,15373.72,15443.28,373450],["2016-01-15",15443.28,15582.41,14538.95,14538.95,448060],["2016-01-18",13843.3,14538.95,13843.3,14538.95,807580],["2016-01-19",14538.95,15025.9,14538.95,15025.9,247100],["2016-01-20",15025.9,15234.59,14886.77,14886.77,391870],["2016-01-21",14956.33,15025.9,14608.51,14608.51,182000],["2016-01-22",14747.64,14956.33,14608.51,14678.08,403810],["2016-01-25",14678.08,15651.98,14678.08,15651.98,102780],["2016-01-26",15582.41,15582.41,15165.03,15165.03,110090],["2016-01-27",15165.03,15721.54,15165.03,15721.54,89710],["2016-01-28",15791.11,15791.11,15512.85,15582.41,58950],["2016-01-29",15651.98,15651.98,15443.28,15443.28,102950],["2016-02-01",15651.98,15651.98,14956.33,15165.03,130370],["2016-02-02",14956.33,15234.59,14956.33,15165.03,50800],["2016-02-03",15165.03,15651.98,14608.51,15582.41,148080],["2016-02-04",15582.41,15721.54,15582.41,15651.98,106070],["2016-02-05",15651.98,15721.54,15582.41,15721.54,43370],["2016-02-15",15443.28,15999.8,15443.28,15512.85,165140],["2016-02-16",15373.72,15651.98,15234.59,15304.15,197460],["2016-02-17",15443.28,15443.28,14886.77,14886.77,248120],["2016-02-18",15304.15,15304.15,14956.33,15165.03,68110],["2016-02-19",15165.03,15512.85,15095.46,15443.28,120510],["2016-02-22",15582.41,15582.41,15304.15,15304.15,283960],["2016-02-23",15443.28,16347.62,15443.28,16278.06,524230],["2016-02-24",16278.06,17182.39,15999.8,17043.26,839500],["2016-02-25",17112.83,17251.96,16695.44,16904.13,216940],["2016-02-26",16695.44,16973.7,16625.88,16765.01,260090],["2016-02-29",16695.44,16973.7,16486.75,16765.01,192540],["2016-03-01",16765.01,16834.57,16556.31,16556.31,123400],["2016-03-02",16556.31,16834.57,16556.31,16695.44,145230],["2016-03-03",16695.44,16973.7,16625.88,16973.7,127390],["2016-03-04",16973.7,17043.26,16765.01,16904.13,138750],["2016-03-07",16834.57,17669.34,16834.57,17530.21,604440],["2016-03-08",17530.21,17599.78,17251.96,17391.09,272140],["2016-03-09",17391.09,17391.09,16973.7,17251.96,100250],["2016-03-10",17251.96,17321.52,17043.26,17251.96,188610],["2016-03-11",17182.39,17391.09,17182.39,17391.09,171290],["2016-03-14",17043.26,17391.09,17043.26,17182.39,158260],["2016-03-15",17321.52,17321.52,16695.44,16765.01,269420],["2016-03-16",16695.44,16765.01,16486.75,16486.75,265780],["2016-03-17",16973.7,16973.7,16556.31,16695.44,134360],["2016-03-18",16695.44,17112.83,16695.44,16904.13,1382350],["2016-03-21",16695.44,16904.13,16695.44,16695.44,238260],["2016-03-22",16695.44,16695.44,16278.06,16486.75,125910],["2016-03-23",16486.75,16695.44,16417.18,16556.31,499330],["2016-03-24",16625.88,16695.44,16486.75,16556.31,56870],["2016-03-25",16486.75,16695.44,16486.75,16695.44,931870],["2016-03-28",16625.88,16765.01,16556.31,16556.31,70370],["2016-03-29",16417.18,16556.31,16347.62,16417.18,120070],["2016-03-30",16347.62,16625.88,16347.62,16625.88,156720],["2016-03-31",16625.88,16625.88,16347.62,16347.62,114520],["2016-04-01",16556.31,16556.31,16278.06,16347.62,114560],["2016-04-04",16138.93,16486.75,16138.93,16208.49,98790],["2016-04-05",16208.49,16486.75,16208.49,16208.49,77750],["2016-04-06",16278.06,16765.01,16208.49,16486.75,346570],["2016-04-07",16486.75,17043.26,16486.75,16904.13,788920],["2016-04-08",16973.7,17738.91,16834.57,17669.34,856500],["2016-04-11",17738.91,18225.86,17738.91,17947.6,394090],["2016-04-12",17878.04,17878.04,17321.52,17321.52,370660],["2016-04-13",17321.52,17599.78,17182.39,17182.39,233080],["2016-04-14",17112.83,17599.78,17043.26,17460.65,329470],["2016-04-15",17391.09,17599.78,17391.09,17391.09,323910],["2016-04-19",17391.09,17391.09,17112.83,17251.96,188030],["2016-04-20",17321.52,17391.09,17182.39,17251.96,233270],["2016-04-21",17321.52,17391.09,17112.83,17251.96,254560],["2016-04-22",17182.39,17321.52,17112.83,17321.52,343250],["2016-04-25",17530.21,17599.78,17321.52,17460.65,53630],["2016-04-26",17460.65,18295.42,17460.65,18295.42,1449960],["2016-04-27",18364.99,18504.11,18225.86,18434.55,592560],["2016-04-28",18434.55,18504.11,18225.86,18434.55,233330],["2016-04-29",18225.86,18434.55,18225.86,18295.42,301260],["2016-05-04",18295.42,18643.24,18225.86,18573.68,457640],["2016-05-05",18573.68,18712.81,18504.11,18573.68,335650],["2016-05-06",18573.68,18573.68,18434.55,18504.11,185010],["2016-05-09",18504.11,18504.11,18225.86,18295.42,168100],["2016-05-10",18156.29,18295.42,18086.73,18086.73,220310],["2016-05-11",18225.86,18434.55,18086.73,18434.55,184580],["2016-05-12",18504.11,18573.68,18295.42,18295.42,112410],["2016-05-13",18295.42,18364.99,18086.73,18086.73,144710],["2016-05-16",18086.73,18295.42,18017.16,18086.73,57100],["2016-05-17",18086.73,18295.42,18086.73,18295.42,242880],["2016-05-18",18156.29,18573.68,18156.29,18504.11,180870],["2016-05-19",18434.55,18643.24,18434.55,18573.68,248570],["2016-05-20",18643.24,19060.63,18643.24,18851.94,565750],["2016-05-23",18921.5,18921.5,18504.11,18782.37,210240],["2016-05-24",18782.37,18782.37,18225.86,18225.86,188130],["2016-05-25",18225.86,18573.68,18225.86,18295.42,173190],["2016-05-26",18295.42,18573.68,18295.42,18295.42,89810],["2016-05-27",18504.11,18573.68,18295.42,18504.11,205940],["2016-05-30",18712.81,18782.37,18573.68,18782.37,323450],["2016-05-31",18782.37,18921.5,18573.68,18712.81,526230],["2016-06-01",18857.31,19001.81,18785.06,19001.81,261210],["2016-06-02",19001.81,19074.06,18857.31,19001.81,70450],["2016-06-03",18929.56,19001.81,18785.06,18785.06,249270],["2016-06-06",18785.06,19868.81,18785.06,19724.31,861230],["2016-06-07",19868.81,19941.06,19724.31,19724.31,140180],["2016-06-08",19724.31,19724.31,19507.56,19579.81,288420],["2016-06-09",19507.56,19579.81,19290.81,19363.06,294260],["2016-06-10",19435.31,19652.06,19218.56,19507.56,197380],["2016-06-13",19507.56,19507.56,19290.81,19435.31,244410],["2016-06-14",19435.31,19435.31,19146.31,19146.31,194360],["2016-06-15",19074.06,19363.06,19074.06,19146.31,250850],["2016-06-16",19074.06,19146.31,18785.06,18785.06,884130],["2016-06-17",18785.06,19218.56,18785.06,18929.56,2826030],["2016-06-20",19507.56,20085.56,19363.06,20085.56,623340],["2016-06-21",20085.56,20519.06,19868.81,20374.56,911940],["2016-06-22",20230.06,20591.31,20230.06,20374.56,431100],["2016-06-23",20230.06,20446.81,20157.81,20446.81,309360],["2016-06-24",20374.56,20374.56,19074.06,19796.56,1031720],["2016-06-27",19363.06,20157.81,19290.81,20085.56,424270],["2016-06-28",20085.56,20157.81,19868.81,19941.06,371450],["2016-06-29",20013.31,20374.56,20013.31,20302.31,700690],["2016-06-30",20374.56,20519.06,20230.06,20230.06,653140],["2016-07-01",20230.06,20302.31,20157.81,20157.81,236700],["2016-07-04",20157.81,20302.31,20085.56,20157.81,267870],["2016-07-05",20230.06,20302.31,20085.56,20085.56,239390],["2016-07-06",20085.56,20157.81,19868.81,20085.56,225930],["2016-07-07",20085.56,20085.56,19941.06,20013.31,194140],["2016-07-08",20013.31,20374.56,19941.06,20230.06,354830],["2016-07-11",20374.56,20880.31,20157.81,20230.06,316990],["2016-07-12",20230.06,20374.56,20157.81,20302.31,262490],["2016-07-13",20374.56,20591.31,20302.31,20519.06,376610],["2016-07-14",20663.56,21458.32,20663.56,20808.06,984990],["2016-07-15",20880.31,21097.07,20808.06,20808.06,237150],["2016-07-18",20808.06,20952.56,20808.06,20952.56,355740],["2016-07-19",20808.06,20952.56,20446.81,20663.56,323450],["2016-07-20",20735.81,20735.81,20230.06,20230.06,279210],["2016-07-21",20230.06,20374.56,19941.06,19941.06,257800],["2016-07-22",19868.81,20230.06,19435.31,20230.06,360630],["2016-07-25",20230.06,20735.81,20230.06,20519.06,104720],["2016-07-26",20663.56,20663.56,20230.06,20302.31,75460],["2016-07-27",20085.56,20735.81,20085.56,20591.31,576170],["2016-07-28",20591.31,21169.32,20591.31,20952.56,1281710],["2016-07-29",21024.81,21097.07,20808.06,20880.31,157620],["2016-08-01",20735.81,20952.56,20591.31,20591.31,42790],["2016-08-02",20446.81,20663.56,19941.06,20591.31,674760],["2016-08-03",20519.06,20880.31,20519.06,20735.81,119460],["2016-08-04",20808.06,20808.06,20230.06,20230.06,187670],["2016-08-05",20230.06,20302.31,19941.06,20013.31,398210],["2016-08-08",20013.31,20230.06,20013.31,20157.81,104150],["2016-08-09",20157.81,20519.06,20085.56,20230.06,128740],["2016-08-10",20230.06,20374.56,20157.81,20157.81,119330],["2016-08-11",20157.81,20591.31,20157.81,20591.31,202180],["2016-08-12",20591.31,20808.06,20446.81,20591.31,154580],["2016-08-15",20591.31,21964.07,20591.31,21964.07,1811100],["2016-08-16",22831.07,23481.32,22542.07,23481.32,1110630],["2016-08-17",24203.82,24276.07,23120.07,23698.07,974360],["2016-08-18",23842.57,25287.58,23770.32,25287.58,1478060],["2016-08-19",26082.33,26949.33,25576.58,26082.33,904360],["2016-08-22",26010.08,26010.08,24926.33,24998.58,471570],["2016-08-23",24565.08,26732.58,24348.33,26732.58,737600],["2016-08-24",27455.08,27960.84,26877.08,27455.08,762470],["2016-08-25",27960.84,28105.34,27599.59,27888.59,815730],["2016-08-26",28105.34,28105.34,27382.83,27382.83,617410],["2016-08-29",27455.08,27744.09,26443.58,27093.83,683410],["2016-08-30",27093.83,27093.83,26371.33,26804.83,523660],["2016-08-31",26588.08,28033.09,26443.58,27816.34,635360],["2016-09-01",27888.59,28033.09,27455.08,27888.59,421200],["2016-09-05",27888.59,29622.59,27888.59,28683.34,1017490],["2016-09-06",28755.59,28900.09,28177.59,28755.59,288340],["2016-09-07",28827.84,28827.84,27888.59,28683.34,376800],["2016-09-08",28322.09,28394.34,27816.34,27816.34,572090],["2016-09-09",27888.59,27888.59,26877.08,27527.33,804230],["2016-09-12",27455.08,27455.08,26660.33,27455.08,335540],["2016-09-13",27455.08,27888.59,26877.08,27418.96,207390],["2016-09-14",27382.83,27599.59,27093.83,27238.33,136960],["2016-09-15",28063.74,28063.74,27238.33,27238.33,327390],["2016-09-16",27238.33,27313.37,26412.93,26412.93,2326540],["2016-09-19",26412.93,27388.41,26412.93,27388.41,157840],["2016-09-20",27613.52,28138.77,27125.78,27613.52,606010],["2016-09-21",27763.59,28101.26,27313.37,27838.63,787670],["2016-09-22",28213.81,28438.92,27838.63,28101.26,269830],["2016-09-23",28138.77,28438.92,27988.7,28438.92,609623],["2016-09-26",28664.03,29039.22,28513.96,28739.07,339870],["2016-09-27",28664.03,29339.36,28664.03,29264.33,536100],["2016-09-28",29264.33,29639.51,28213.81,28964.18,556300],["2016-09-29",28739.07,29114.25,28513.96,28664.03,346710],["2016-09-30",28664.03,28739.07,28288.85,28326.37,698130],["2016-10-03",28513.96,29189.29,28288.85,28363.88,203830],["2016-10-04",28476.44,28476.44,27388.41,27613.52,750980],["2016-10-05",27613.52,28063.74,27613.52,27763.59,293630],["2016-10-06",27763.59,28063.74,27313.37,28026.22,150330],["2016-10-07",28363.88,28363.88,27463.44,28026.22,139850],["2016-10-10",28363.88,28363.88,27613.52,27613.52,126350],["2016-10-11",27763.59,27913.66,27313.37,27913.66,259670],["2016-10-12",27688.55,28063.74,27613.52,27838.63,140800],["2016-10-13",27763.59,28438.92,27538.48,28438.92,242590],["2016-10-14",28438.92,28889.14,28176.29,28363.88,427200],["2016-10-17",28138.77,28363.88,27838.63,28138.77,144840],["2016-10-18",28288.85,28476.44,27763.59,28363.88,137990],["2016-10-19",28213.81,28739.07,28138.77,28138.77,191480],["2016-10-20",28138.77,29264.33,28138.77,28701.55,529110],["2016-10-21",28814.11,28814.11,27763.59,28513.96,349210],["2016-10-24",28513.96,28513.96,27538.48,27763.59,322310],["2016-10-25",27688.55,27763.59,27013.22,27013.22,731150],["2016-10-26",27013.22,27350.89,26525.48,26638.04,463060],["2016-10-27",26638.04,27538.48,26600.52,27163.3,273190],["2016-10-28",27163.3,27388.41,27013.22,27238.33,124660],["2016-10-31",27388.41,27388.41,26788.11,27238.33,139450],["2016-11-01",27163.3,27163.3,26863.15,26863.15,66430],["2016-11-02",26863.15,27088.26,26863.15,27013.22,219660],["2016-11-03",27013.22,27088.26,26412.93,26975.71,202810],["2016-11-04",27125.78,27163.3,26788.11,27013.22,87980],["2016-11-07",26938.19,27163.3,26863.15,27013.22,290400],["2016-11-08",26713.08,27313.37,26713.08,27313.37,255610],["2016-11-09",27576.0,27576.0,25887.67,26713.08,414720],["2016-11-10",27538.48,27538.48,26750.6,26750.6,417310],["2016-11-11",26788.11,27163.3,26713.08,26713.08,174680],["2016-11-14",26638.04,26713.08,25887.67,25887.67,627149],["2016-11-15",25887.67,26713.08,25887.67,26600.52,260610],["2016-11-16",26600.52,26788.11,26262.86,26638.04,151390],["2016-11-17",26337.89,26713.08,25887.67,26638.04,270400],["2016-11-18",26262.86,26563.0,25962.71,25962.71,132770],["2016-11-21",25962.71,26262.86,25662.56,26150.3,112240],["2016-11-22",25887.67,26187.82,25737.6,25812.64,295350],["2016-11-23",25812.64,26037.75,25700.08,25962.71,86400],["2016-11-24",26225.34,26225.34,25962.71,26037.75,93060],["2016-11-25",26638.04,26638.04,26075.26,26337.89,100290],["2016-11-28",26037.75,26337.89,24762.12,25962.71,378970],["2016-11-29",25925.19,26262.86,25137.31,25512.49,169780],["2016-11-30",24762.12,26112.78,24762.12,25512.49,223920],["2016-12-01",25137.31,25737.6,25062.27,25550.01,121330],["2016-12-02",25550.01,25550.01,24912.2,25062.27,1317660],["2016-12-05",25062.27,25062.27,24537.01,25062.27,265620],["2016-12-06",24912.2,24912.2,24612.05,24762.12,230660],["2016-12-07",24837.16,24837.16,23561.53,23561.53,196200],["2016-12-08",24011.75,24011.75,23261.39,23561.53,140340],["2016-12-09",23336.42,23936.72,23336.42,23711.61,91410],["2016-12-12",23711.61,24161.83,23711.61,24049.27,138210],["2016-12-13",24086.79,24537.01,24086.79,24236.86,155590],["2016-12-14",24236.86,24987.23,24236.86,24912.2,153150],["2016-12-15",24912.2,25099.79,24612.05,24912.2,142000],["2016-12-16",25137.31,26262.86,24912.2,26262.86,953390],["2016-12-19",25887.67,26187.82,25362.42,26037.75,114910],["2016-12-20",25587.53,26037.75,25137.31,25587.53,153890],["2016-12-21",25362.42,25512.49,25174.82,25512.49,113770],["2016-12-22",25512.49,25587.53,24762.12,24762.12,41630],["2016-12-23",24762.12,25887.67,24762.12,25512.49,145880],["2016-12-26",25587.53,26262.86,25512.49,25512.49,86130],["2016-12-27",25812.64,26262.86,25812.64,26187.82,149560],["2016-12-28",26187.82,26638.04,25962.71,26638.04,255470],["2016-12-29",26487.97,27238.33,26487.97,27163.3,289110],["2016-12-30",27163.3,27463.44,27088.26,27275.85,102040],["2017-01-03",27313.37,27463.44,27013.22,27463.44,132730],["2017-01-04",27388.41,27463.44,27088.26,27463.44,55070],["2017-01-05",27463.44,27463.44,26938.19,27013.22,70750],["2017-01-06",27163.3,27163.3,26450.45,26788.11,353390],["2017-01-09",26788.11,27163.3,26788.11,27163.3,106420],["2017-01-10",27163.3,27163.3,26863.15,26900.67,128670],["2017-01-11",26900.67,27013.22,26638.04,27013.22,108550],["2017-01-12",27013.22,27088.26,26863.15,27013.22,106880],["2017-01-13",27013.22,28739.07,27013.22,27988.7,744080],["2017-01-16",27988.7,29264.33,27763.59,28589.0,339630],["2017-01-17",28513.96,28889.14,28401.4,28664.03,706320],["2017-01-18",28513.96,28664.03,27763.59,28288.85,252170],["2017-01-19",27913.66,28288.85,27763.59,27913.66,241280],["2017-01-20",27763.59,28213.81,27763.59,27988.7,215530],["2017-01-23",27988.7,28363.88,27988.7,28063.74,129140],["2017-01-24",28063.74,28138.77,27463.44,27463.44,82210],["2017-01-25",27763.59,27763.59,27388.41,27688.55,79500],["2017-02-02",28138.77,28138.77,27763.59,27988.7,22040],["2017-02-03",28138.77,28138.77,27688.55,27688.55,126830],["2017-02-06",27613.52,27988.7,27088.26,27763.59,220770],["2017-02-07",27763.59,28251.33,27613.52,28026.22,173120],["2017-02-08",27988.7,28438.92,27988.7,28213.81,145610],["2017-02-09",28138.77,29039.22,28138.77,28814.11,631860],["2017-02-10",28814.11,29189.29,28589.0,29189.29,509280],["2017-02-13",29264.33,29564.47,29151.77,29339.36,165710],["2017-02-14",29339.36,29339.36,28589.0,29226.81,549040],["2017-02-15",29226.81,29264.33,28589.0,28889.14,230810],["2017-02-16",28889.14,29114.25,28739.07,29039.22,164370],["2017-02-17",29039.22,29114.25,28589.0,28889.14,149460],["2017-02-20",28589.0,28889.14,28438.92,28814.11,342390],["2017-02-21",28889.14,29114.25,28776.59,29076.73,282240],["2017-02-22",29114.25,30389.88,29039.22,30239.8,685220],["2017-02-23",30389.88,30614.99,29264.33,29639.51,320480],["2017-02-24",29639.51,29639.51,28438.92,28438.92,124260],["2017-02-27",28138.77,28513.96,27613.52,27838.63,423960],["2017-02-28",27838.63,28138.77,27726.07,27838.63,388260],["2017-03-01",27988.7,28363.88,27763.59,28138.77,141930],["2017-03-02",27988.7,28664.03,26825.63,28138.77,631070],["2017-03-03",28213.81,28213.81,27613.52,27763.59,145120],["2017-03-06",27613.52,28026.22,27388.41,27838.63,188460],["2017-03-07",27763.59,27838.63,27463.44,27613.52,630640],["2017-03-08",27613.52,27613.52,27125.78,27388.41,153400],["2017-03-09",27088.26,27688.55,27088.26,27388.41,122070],["2017-03-10",27388.41,28026.22,27388.41,27988.7,315030],["2017-03-13",27838.63,27913.66,27538.48,27538.48,125550],["2017-03-14",27763.59,27951.18,27538.48,27838.63,38670],["2017-03-15",27913.66,27988.7,27838.63,27838.63,496050],["2017-03-16",27913.66,28026.22,27838.63,28026.22,106550],["2017-03-17",28101.26,29189.29,28063.74,28138.77,5287880],["2017-03-20",29264.33,29564.47,29039.22,29039.22,606090],["2017-03-21",29264.33,29714.55,29264.33,29264.33,471290],["2017-03-22",29039.22,30314.84,28814.11,29714.55,1613810],["2017-03-23",29939.66,31365.35,29714.55,31177.76,1396840],["2017-03-24",31515.43,31890.61,30840.1,31140.24,770270],["2017-03-27",31065.21,32040.68,30915.13,31140.24,1124290],["2017-03-28",31365.35,31740.54,30690.02,30990.17,1532710],["2017-03-29",30915.13,31290.32,30614.99,31290.32,555640],["2017-03-30",31290.32,31965.65,31290.32,31515.43,886530],["2017-03-31",31815.57,31928.13,31290.32,31515.43,532850],["2017-04-03",31515.43,31515.43,30539.95,30765.06,710980],["2017-04-04",30765.06,31365.35,30614.99,30915.13,282290],["2017-04-05",30915.13,31365.35,30239.8,30690.02,587260],["2017-04-07",30389.88,30690.02,30014.69,30164.77,422360],["2017-04-10",30164.77,30765.06,30164.77,30352.36,1401320],["2017-04-11",30389.88,31590.46,30389.88,31402.87,1592300],["2017-04-12",31290.32,31515.43,30765.06,30915.13,723600],["2017-04-13",31140.24,31327.84,30915.13,31140.24,186300],["2017-04-14",30765.06,31065.21,30089.73,30089.73,487530],["2017-04-17",30239.8,30464.91,29114.25,29264.33,644900],["2017-04-18",29264.33,30164.77,29114.25,30164.77,1262600],["2017-04-19",30014.69,30164.77,29714.55,30014.69,158500],["2017-04-20",30014.69,30164.77,29677.03,29827.1,166580],["2017-04-21",29827.1,29827.1,28964.18,28964.18,319990],["2017-04-24",28589.0,29489.44,28589.0,29414.4,446940],["2017-04-25",29039.22,29639.51,28964.18,29414.4,173050],["2017-04-26",29264.33,29639.51,29114.25,29264.33,204780],["2017-04-27",29339.36,29864.62,29264.33,29714.55,239030],["2017-04-28",29902.14,29902.14,29264.33,29714.55,285310],["2017-05-03",29827.1,29939.66,29264.33,29414.4,141700],["2017-05-04",29339.36,29977.17,29339.36,29789.58,160620],["2017-05-05",29864.62,29864.62,29339.36,29414.4,115130],["2017-05-08",29564.47,29639.51,29264.33,29339.36,150320],["2017-05-09",29414.4,30614.99,29114.25,30464.91,366200],["2017-05-10",30915.13,30915.13,30314.84,30314.84,260150],["2017-05-11",30314.84,30690.02,30089.73,30389.88,188300],["2017-05-12",30239.8,30652.51,30164.77,30389.88,338880],["2017-05-15",30614.99,31140.24,30464.91,30840.1,398110],["2017-05-16",30840.1,31365.35,30464.91,30765.06,249710],["2017-05-17",30840.1,30877.62,30314.84,30614.99,205050],["2017-05-18",30614.99,30690.02,30239.8,30614.99,154360],["2017-05-19",30427.4,31290.32,30427.4,31140.24,291510],["2017-05-22",31290.32,31515.43,30990.17,31365.35,328130],["2017-05-23",31440.39,32115.72,31215.28,31290.32,509990],["2017-05-24",31290.32,31515.43,31140.24,31515.43,309550],["2017-05-25",31740.54,33016.16,31590.46,33016.16,1458580],["2017-05-26",33316.31,34066.68,32490.91,32716.02,1030030],["2017-05-29",33016.16,33241.27,32490.91,32565.94,301660],["2017-05-30",32340.83,32791.05,31890.61,31890.61,451210],["2017-05-31",31890.61,32265.8,31815.57,31853.09,264600],["2017-06-01",31853.09,32265.8,31778.06,32190.76,473660],["2017-06-02",32565.94,33241.27,32190.76,32340.83,1236850],["2017-06-05",32040.68,33241.27,32040.68,32866.09,901790],["2017-06-06",33091.2,33091.2,32753.53,32941.13,881330],["2017-06-07",33091.2,33391.35,32866.09,33353.83,1190200],["2017-06-08",33616.46,34817.04,33241.27,34817.04,1232490],["2017-06-09",34591.93,35717.48,34591.93,35267.26,1045940],["2017-06-12",35117.19,35267.26,34441.86,34892.08,612910],["2017-06-13",34591.93,34666.97,33804.05,34141.71,936550],["2017-06-14",33991.64,34742.01,33804.05,34216.75,728030],["2017-06-15",34291.79,35079.67,34216.75,34291.79,516610],["2017-06-16",34291.79,34779.53,34141.71,34666.97,1510390],["2017-06-19",35267.26,35267.26,34967.12,35079.67,774060],["2017-06-20",34967.12,35417.34,34591.93,35192.23,746500],["2017-06-21",34854.56,35117.19,34854.56,35042.15,690810],["2017-06-22",35154.71,35567.41,34929.6,34929.6,644620],["2017-06-23",34967.12,35117.19,34366.82,34929.6,543550],["2017-06-26",35192.23,35342.3,34817.04,35117.19,550460],["2017-06-27",35117.19,35117.19,34366.82,34366.82,1084950],["2017-06-28",34554.42,34554.42,34216.75,34366.82,831440],["2017-06-29",34216.75,34817.04,34216.75,34479.38,626140],["2017-06-30",34516.9,34892.08,34516.9,34892.08,1015200],["2017-07-03",34892.08,35042.15,34779.53,34892.08,771860],["2017-07-04",35004.64,35942.59,34817.04,35755.0,1888090],["2017-07-05",35942.59,36242.74,35792.52,35792.52,1117870],["2017-07-06",35642.45,35905.08,35567.41,35642.45,900720],["2017-07-07",35642.45,35717.48,34742.01,34892.08,1019540],["2017-07-10",34967.12,35342.3,34366.82,34591.93,1301360],["2017-07-11",34554.42,34817.04,34366.82,34817.04,697930],["2017-07-12",34892.08,35229.75,34441.86,35117.19,1074470],["2017-07-13",35267.26,35267.26,35004.64,35079.67,453260],["2017-07-14",35079.67,35079.67,34967.12,35079.67,711580],["2017-07-17",35117.19,35117.19,34666.97,34742.01,636640],["2017-07-18",34591.93,34742.01,34141.71,34666.97,623740],["2017-07-19",34666.97,34742.01,34179.23,34516.9,796750],["2017-07-20",34141.71,34666.97,34141.71,34516.9,605010],["2017-07-21",34742.01,34892.08,34404.34,34516.9,495100],["2017-07-24",34516.9,34629.45,34254.27,34291.79,348390],["2017-07-25",33591.95,34602.82,33591.95,34214.03,610610],["2017-07-26",34369.55,34447.31,34097.39,34369.55,693310],["2017-07-27",34719.46,35224.9,34486.18,35186.02,1038240],["2017-07-28",35730.33,35769.21,34991.62,35224.9,843610],["2017-07-31",35224.9,35302.66,34602.82,34602.82,750080],["2017-08-01",34408.43,34602.82,33825.23,34058.51,790230],["2017-08-02",34058.51,34058.51,32192.29,33436.44,1436990],["2017-08-03",33436.44,34602.82,33047.64,34602.82,892730],["2017-08-04",34602.82,34602.82,33436.44,34214.03,688250],["2017-08-07",34058.51,34408.43,33902.99,34058.51,722290],["2017-08-08",34058.51,34214.03,33747.47,34019.63,671640],["2017-08-09",33980.75,33980.75,32853.24,33786.35,880990],["2017-08-10",33280.92,33747.47,33086.52,33280.92,633300],["2017-08-11",33125.4,33358.68,32814.36,33358.68,777600],["2017-08-14",33047.64,33358.68,32969.88,33358.68,905450],["2017-08-15",33358.68,33358.68,32619.97,32814.36,993430],["2017-08-16",33047.64,33047.64,32425.57,32425.57,691220],["2017-08-17",32036.77,32658.84,31803.49,31803.49,471720],["2017-08-18",31259.18,31881.25,30948.14,31881.25,824860],["2017-08-21",31881.25,32036.77,31803.49,32036.77,166900],["2017-08-22",32270.05,32270.05,31725.73,32114.53,221060],["2017-08-23",32114.53,32114.53,31803.49,31803.49,607930],["2017-08-24",31803.49,31881.25,31647.98,31647.98,627130],["2017-08-25",31725.73,32658.84,31142.54,31647.98,621360],["2017-08-28",31647.98,32347.81,31492.46,32192.29,556520],["2017-08-29",32270.05,32581.09,32036.77,32036.77,682060],["2017-08-30",32347.81,32347.81,31103.66,31881.25,728010],["2017-08-31",31881.25,31959.01,31375.82,31647.98,623310],["2017-09-01",31647.98,32192.29,31647.98,31920.13,673360],["2017-09-05",32114.53,33203.16,31881.25,33047.64,386630],["2017-09-06",33319.8,33319.8,32814.36,32814.36,342360],["2017-09-07",32931.0,33047.64,32697.72,32814.36,228230],["2017-09-08",32658.84,32814.36,32192.29,32619.97,356000],["2017-09-11",32619.97,32619.97,32075.65,32231.17,174840],["2017-09-12",32075.65,32231.17,31725.73,32192.29,391430],["2017-09-13",32347.81,32425.57,31764.61,32270.05,196860],["2017-09-14",32425.57,32581.09,32036.77,32036.77,167140],["2017-09-15",32153.41,32270.05,32036.77,32036.77,283350],["2017-09-18",31959.01,32775.48,31959.01,32425.57,357100],["2017-09-19",32425.57,33125.4,31803.49,32658.84,491130],["2017-09-20",33047.64,33047.64,32658.84,32658.84,347410],["2017-09-21",32658.84,32892.12,32347.81,32658.84,292370],["2017-09-22",32658.84,32658.84,32347.81,32425.57,375480],["2017-09-25",32503.33,33047.64,32425.57,32736.6,447840],["2017-09-26",32736.6,33203.16,32503.33,33203.16,516720],["2017-09-27",33203.16,33747.47,33203.16,33591.95,620950],["2017-09-28",33358.68,33436.44,32658.84,33047.64,1005980],["2017-09-29",32658.84,33047.64,32581.09,32658.84,723980],["2017-10-02",32503.33,32503.33,31881.25,32270.05,1014760],["2017-10-03",32270.05,32270.05,31336.94,31609.1,1117070],["2017-10-04",31609.1,31609.1,31259.18,31609.1,822530],["2017-10-05",31414.7,32270.05,31414.7,31492.46,709050],["2017-10-06",31609.1,31725.73,31492.46,31570.22,587830],["2017-10-09",31492.46,32270.05,31181.42,31181.42,420140],["2017-10-10",30870.38,31103.66,30714.87,30714.87,515270],["2017-10-11",30948.14,31492.46,30714.87,30948.14,373530],["2017-10-12",30948.14,30948.14,30442.71,30520.47,495190],["2017-10-13",30520.47,30520.47,29937.27,30403.83,565630],["2017-10-16",30092.79,30209.43,29859.52,30015.03,615390],["2017-10-17",29859.52,30092.79,29509.6,29742.88,382130],["2017-10-18",29626.24,29704.0,29237.44,29704.0,621290],["2017-10-19",30015.03,30287.19,29976.15,30053.91,396070],["2017-10-20",30053.91,30131.67,29548.48,30015.03,643130],["2017-10-23",29548.48,29859.52,29392.96,29704.0,762930],["2017-10-24",29548.48,29781.76,29392.96,29781.76,128920],["2017-10-25",29859.52,29859.52,29159.68,29159.68,117780],["2017-10-26",29159.68,29548.48,28693.13,28770.89,506950],["2017-10-27",28615.37,28965.28,27915.54,28770.89,600630],["2017-10-30",29004.16,29159.68,28615.37,28770.89,503920],["2017-10-31",28770.89,29004.16,28693.13,28809.77,406980],["2017-11-01",28809.77,28809.77,28382.09,28537.61,535910],["2017-11-02",28382.09,29004.16,28304.33,29004.16,419060],["2017-11-03",29004.16,29470.72,28770.89,29004.16,235430],["2017-11-06",29004.16,29159.68,28693.13,29159.68,335960],["2017-11-07",29159.68,29159.68,28459.85,28926.41,342750],["2017-11-08",28615.37,28926.41,28615.37,28848.65,234790],["2017-11-09",28732.01,28770.89,28226.57,28615.37,370390],["2017-11-10",28615.37,28615.37,27993.3,28615.37,399900],["2017-11-13",28265.45,28576.49,28148.81,28226.57,690340],["2017-11-14",28226.57,28926.41,28226.57,28382.09,295970],["2017-11-15",28615.37,29548.48,28615.37,29198.56,293190],["2017-11-16",29470.72,30170.55,29470.72,29976.15,466080],["2017-11-17",29937.27,30053.91,29198.56,29392.96,607180],["2017-11-20",29237.44,29392.96,28926.41,28926.41,576960],["2017-11-21",28926.41,29354.08,28615.37,28887.53,574500],["2017-11-22",28887.53,29548.48,28693.13,29548.48,400400],["2017-11-23",29548.48,29781.76,29159.68,29548.48,487560],["2017-11-24",29548.48,29859.52,29198.56,29859.52,336410],["2017-11-27",30092.79,30675.99,30092.79,30131.67,727720],["2017-11-28",30131.67,30559.35,29704.0,29820.64,357380],["2017-11-29",29820.64,30287.19,29509.6,29742.88,322930],["2017-11-30",29548.48,30015.03,29470.72,29937.27,569290],["2017-12-01",29626.24,30015.03,29548.48,29704.0,442260],["2017-12-04",29704.0,30714.87,29704.0,30714.87,503510],["2017-12-05",31492.46,32192.29,31259.18,31336.94,654400],["2017-12-06",31336.94,31492.46,30326.07,31259.18,339790],["2017-12-07",31259.18,31492.46,30792.62,31259.18,270270],["2017-12-08",31259.18,31259.18,30870.38,31259.18,265330],["2017-12-11",30948.14,31259.18,30792.62,30792.62,222190],["2017-12-12",30637.11,30792.62,29587.36,30092.79,224170],["2017-12-13",30637.11,30637.11,29937.27,30326.07,132340],["2017-12-14",30559.35,30559.35,30131.67,30287.19,164830],["2017-12-15",30287.19,30364.95,29937.27,30326.07,415490],["2017-12-18",30559.35,30792.62,29898.39,30170.55,851260],["2017-12-19",29937.27,30092.79,29742.88,29742.88,463760],["2017-12-20",29781.76,30170.55,29781.76,29820.64,916790],["2017-12-21",29548.48,30053.91,29548.48,29820.64,708890],["2017-12-22",29859.52,30092.79,29820.64,29859.52,1240140],["2017-12-25",29937.27,30170.55,29742.88,29742.88,618347],["2017-12-26",29820.64,30170.55,29665.12,30170.55,391560],["2017-12-27",30170.55,30326.07,29820.64,30092.79,517680],["2017-12-28",30092.79,30481.59,29781.76,30481.59,1202470],["2017-12-29",30481.59,30714.87,30015.03,30714.87,1266280],["2018-01-02",31025.9,32658.84,30714.87,32658.84,1725500],["2018-01-03",33047.64,34214.03,32892.12,34058.51,2347440],["2018-01-04",33591.95,34680.58,33591.95,34447.31,1606660],["2018-01-05",34447.31,34525.06,33436.44,34447.31,1088580],["2018-01-08",34214.03,34680.58,33902.99,34602.82,548980],["2018-01-09",34214.03,34758.34,33825.23,34447.31,860640],["2018-01-10",34447.31,34602.82,34097.39,34447.31,472100],["2018-01-11",34602.82,34602.82,33747.47,33825.23,672590],["2018-01-12",33669.71,34136.27,33436.44,33825.23,534590],["2018-01-15",33591.95,33941.87,33436.44,33941.87,495000],["2018-01-16",33669.71,33980.75,32658.84,33902.99,497620],["2018-01-17",33591.95,35224.9,33436.44,33902.99,1269530],["2018-01-18",33902.99,34602.82,33902.99,34525.06,537050],["2018-01-19",34602.82,35613.69,34602.82,35302.66,1219060],["2018-01-22",33825.23,35302.66,33514.2,34019.63,1010480],["2018-01-25",33825.23,34758.34,33669.71,34214.03,1778250],["2018-01-26",34214.03,34602.82,33747.47,34369.55,1382240],["2018-01-29",34214.03,34797.22,33825.23,34602.82,1087670],["2018-01-30",34447.31,34758.34,34214.03,34602.82,1083460],["2018-01-31",34602.82,34758.34,33980.75,34602.82,885100],["2018-02-01",34680.58,34680.58,33902.99,34525.06,737030],["2018-02-02",34214.03,34525.06,33902.99,34525.06,556930],["2018-02-05",33825.23,34525.06,33319.8,33436.44,496890],["2018-02-06",31181.42,31959.01,31103.66,31881.25,742800],["2018-02-07",33747.47,33747.47,31492.46,33125.4,360370],["2018-02-08",30831.5,33047.64,30831.5,33047.64,237210],["2018-02-09",30792.62,32658.84,30753.75,32658.84,174280],["2018-02-12",32503.33,32736.6,31725.73,32658.84,289880],["2018-02-13",32658.84,32658.84,31881.25,32658.84,346770],["2018-02-21",32658.84,32814.36,32192.29,32814.36,170530],["2018-02-22",32347.81,32658.84,31881.25,31881.25,130820],["2018-02-23",32386.69,32386.69,31453.58,32270.05,143380],["2018-02-26",32270.05,32658.84,31881.25,32114.53,225580],["2018-02-27",32503.33,33825.23,32503.33,33436.44,564880],["2018-02-28",33280.92,33436.44,32697.72,33280.92,445170],["2018-03-01",33047.64,33047.64,32308.93,32969.88,585890],["2018-03-02",32969.88,32969.88,31881.25,31881.25,653430],["2018-03-05",31570.22,31881.25,30637.11,31103.66,524540],["2018-03-06",30948.14,31453.58,30326.07,31025.9,676600],["2018-03-07",30637.11,31492.46,30637.11,31103.66,428000],["2018-03-08",31492.46,31492.46,30753.75,30948.14,458120],["2018-03-09",31025.9,31492.46,30714.87,30948.14,211880],["2018-03-12",31103.66,31336.94,30714.87,31025.9,314790],["2018-03-13",31492.46,31492.46,30792.62,31259.18,122430],["2018-03-14",31142.54,31570.22,31025.9,31336.94,115490],["2018-03-15",31298.06,31336.94,31103.66,31103.66,112430],["2018-03-16",31881.25,31881.25,31103.66,31103.66,386140],["2018-03-19",31686.86,31686.86,30364.95,30714.87,340930],["2018-03-20",30714.87,30948.14,30326.07,30326.07,229430],["2018-03-21",30326.07,30792.62,30287.19,30326.07,134980],["2018-03-22",30326.07,30792.62,30326.07,30326.07,84430],["2018-03-23",30326.07,30326.07,29937.27,29937.27,109840],["2018-03-26",29937.27,30248.31,29626.24,30092.79,65080],["2018-03-27",29704.0,30326.07,29704.0,30209.43,82620],["2018-03-28",30326.07,30326.07,29898.39,29976.15,77710],["2018-03-29",29976.15,30015.03,29548.48,29548.48,68150],["2018-03-30",29898.39,29898.39,28965.28,29781.76,76780],["2018-04-02",29548.48,29937.27,29315.2,29859.52,167120],["2018-04-03",29859.52,29859.52,29237.44,29392.96,186330],["2018-04-04",29470.72,31025.9,29315.2,30053.91,248180],["2018-04-05",30364.95,31142.54,30326.07,31025.9,253300],["2018-04-06",31336.94,31492.46,31025.9,31336.94,137490],["2018-04-09",31725.73,32075.65,31570.22,31570.22,296820],["2018-04-10",31570.22,31920.13,30403.83,31103.66,203930],["2018-04-11",31103.66,31414.7,30481.59,31103.66,864730],["2018-04-12",31103.66,31298.06,30559.35,31259.18,168270],["2018-04-13",31414.7,31881.25,30792.62,30792.62,914840],["2018-04-16",30792.62,31803.49,30792.62,31570.22,84020],["2018-04-17",31881.25,31881.25,31103.66,31103.66,136070],["2018-04-18",31103.66,31453.58,30326.07,30753.75,188090],["2018-04-19",30870.38,30870.38,28615.37,28615.37,273980],["2018-04-20",29237.44,29548.48,28848.65,29004.16,136980],["2018-04-23",29004.16,29315.2,28382.09,29004.16,174310],["2018-04-24",27993.3,28848.65,27760.02,27993.3,287750],["2018-04-26",27448.98,27993.3,26982.43,27837.78,469030],["2018-04-27",27837.78,28382.09,27526.74,28382.09,101570],["2018-05-02",28382.09,28459.85,27215.7,27993.3,1208710],["2018-05-03",27371.22,27993.3,26982.43,27993.3,95520],["2018-05-04",27993.3,27993.3,27293.46,27915.54,208060],["2018-05-07",27915.54,28226.57,27293.46,28226.57,83070],["2018-05-08",27448.98,28304.33,27448.98,27604.5,258720],["2018-05-09",27682.26,27993.3,27410.1,27915.54,83150],["2018-05-10",27487.86,27954.42,25971.56,27915.54,124500],["2018-05-11",27915.54,27993.3,26982.43,27993.3,163310],["2018-05-14",27993.3,27993.3,27371.22,27993.3,81610],["2018-05-15",27993.3,27993.3,27487.86,27954.42,114240],["2018-05-16",27954.42,27954.42,27682.26,27954.42,124500],["2018-05-17",27915.54,27954.42,27448.98,27915.54,73400],["2018-05-18",27915.54,27915.54,27448.98,27915.54,91260],["2018-05-21",27565.62,27915.54,27215.7,27643.38,133290],["2018-05-22",26593.63,27526.74,26593.63,27526.74,87390],["2018-05-23",27604.5,27604.5,26165.96,27215.7,207950],["2018-05-24",27215.7,27215.7,25893.8,26360.35,3320670],["2018-05-25",26360.35,26982.43,25738.28,26749.15,159120],["2018-05-28",26438.11,26438.11,25660.52,26282.59,263560],["2018-05-29",26282.59,26749.15,25660.52,26671.39,237750],["2018-05-30",26671.39,26671.39,25738.28,26321.47,85790],["2018-05-31",26282.59,26360.35,25738.28,26321.47,1423610],["2018-06-01",25854.92,26438.11,25854.92,26438.11,237190],["2018-06-04",26438.11,26438.11,26127.08,26360.35,84050],["2018-06-05",26282.59,26399.23,26127.08,26282.59,42450],["2018-06-06",26282.59,27915.54,26127.08,27604.5,213510],["2018-06-07",27604.5,27760.02,27060.19,27060.19,253470],["2018-06-08",27060.19,27099.07,26515.87,26826.91,2759857],["2018-06-11",26826.91,27060.19,26360.35,26904.67,306810],["2018-06-12",26515.87,26788.03,26204.83,26515.87,178010],["2018-06-13",26049.32,26749.15,26049.32,26515.87,122890],["2018-06-14",26438.11,26593.63,26360.35,26515.87,117290],["2018-06-15",26438.11,26710.27,25271.72,25271.72,901770],["2018-06-18",26049.32,26360.35,25543.88,25738.28,120640],["2018-06-19",26049.32,26049.32,25505.0,25582.76,542570],["2018-06-20",25660.52,25893.8,25427.24,25893.8,620870],["2018-06-21",25932.68,25971.56,25582.76,25893.8,971380],["2018-06-22",25893.8,25971.56,25466.12,25738.28,226580],["2018-06-25",25738.28,26826.91,25699.4,26593.63,1166350],["2018-06-26",26593.63,26826.91,26127.08,26127.08,948640],["2018-06-27",26438.11,26749.15,26360.35,26749.15,248110],["2018-06-28",26749.15,26826.91,26282.59,26282.59,210620],["2018-06-29",25427.24,26282.59,25427.24,25971.56,163540],["2018-07-02",26049.32,26049.32,25505.0,25893.8,236420],["2018-07-03",26049.32,26049.32,25505.0,25660.52,323810],["2018-07-04",25971.56,25971.56,25582.76,25893.8,107320],["2018-07-05",25816.04,25893.8,25427.24,25660.52,133870],["2018-07-06",25349.48,25971.56,25271.72,25660.52,234000],["2018-07-09",26165.96,26321.47,25349.48,25893.8,40970],["2018-07-10",25505.0,26049.32,25505.0,25932.68,20760],["2018-07-11",25660.52,26826.91,25660.52,25893.8,231870],["2018-07-12",25271.72,25893.8,25271.72,25854.92,271550],["2018-07-13",25271.72,25893.8,25271.72,25660.52,31230],["2018-07-16",25816.04,26010.44,25660.52,25660.52,509550],["2018-07-17",25932.68,26049.32,25660.52,25854.92,402320],["2018-07-18",26127.08,26165.96,25660.52,26049.32,58660],["2018-07-19",26127.08,26127.08,25738.28,26049.32,59220],["2018-07-20",26010.44,26049.32,25660.52,25660.52,181950],["2018-07-23",25660.52,25932.68,25582.76,25738.28,109330],["2018-07-24",25738.28,26360.35,25660.52,26282.59,91730],["2018-07-25",26282.59,26438.11,26127.08,26282.59,58250],["2018-07-26",26282.59,27254.58,25660.52,25660.52,120540],["2018-07-27",26749.15,26749.15,25816.04,26438.11,235540],["2018-07-30",26438.11,27137.94,26438.11,26904.67,393925],["2018-07-31",27021.31,27137.94,26321.47,26321.47,76480],["2018-08-01",26438.11,27021.31,26282.59,26321.47,31130],["2018-08-02",26593.63,26593.63,26165.96,26476.99,77290],["2018-08-03",26127.08,26788.03,26127.08,26476.99,221840],["2018-08-06",26826.91,26826.91,26438.11,26593.63,47820],["2018-08-07",26438.11,26671.39,26282.59,26399.23,108600],["2018-08-08",26127.08,26515.87,26127.08,26438.11,87220],["2018-08-09",27417.3,27417.3,26764.51,27172.5,72770],["2018-08-10",27294.9,27417.3,26764.51,27417.3,35380],["2018-08-13",27417.3,27417.3,26927.71,27050.11,29480],["2018-08-14",26927.71,27335.7,26805.31,27335.7,504570],["2018-08-15",27417.3,27580.5,26927.71,27335.7,36020],["2018-08-16",27335.7,27743.7,26927.71,27743.7,1196020],["2018-08-17",27662.1,27662.1,27131.7,27172.5,14740],["2018-08-20",27254.1,27254.1,26764.51,26764.51,105910],["2018-08-21",26682.91,26682.91,25499.72,26356.51,298190],["2018-08-22",25785.32,26111.72,25622.12,25622.12,156710],["2018-08-23",25622.12,25703.72,24887.73,24887.73,171200],["2018-08-24",24561.33,24724.53,23582.14,24479.73,798690],["2018-08-27",23908.54,24479.73,23663.74,24398.13,500720],["2018-08-28",24398.13,24398.13,23826.94,24398.13,742220],["2018-08-29",24153.34,24969.33,23867.74,24969.33,1195130],["2018-08-30",24887.73,25132.53,24071.74,24683.73,770880],["2018-08-31",24479.73,24642.93,24234.94,24642.93,585140],["2018-09-04",24642.93,24806.13,24153.34,24765.33,468800],["2018-09-05",24234.94,25214.13,24071.74,24969.33,1243150],["2018-09-06",24969.33,25050.93,24642.93,25050.93,93390],["2018-09-07",24561.33,25091.73,24561.33,25050.93,1021780],["2018-09-10",24887.73,25050.93,24642.93,24765.33,118890],["2018-09-11",24683.73,24969.33,24479.73,24969.33,563810],["2018-09-12",24969.33,25050.93,24846.93,25050.93,1257350],["2018-09-13",25050.93,25132.53,24887.73,25091.73,42300],["2018-09-14",25091.73,25091.73,24724.53,25091.73,1028790],["2018-09-17",24887.73,24969.33,24520.53,24969.33,59400],["2018-09-18",24969.33,24969.33,24357.33,24887.73,46390],["2018-09-19",24561.33,24969.33,24561.33,24846.93,774860],["2018-09-20",24642.93,24846.93,24479.73,24846.93,79360],["2018-09-21",24846.93,24846.93,23133.35,23133.35,2913560],["2018-09-24",24071.74,24275.74,23663.74,24194.14,120760],["2018-09-25",24194.14,24275.74,23990.14,24194.14,41780],["2018-09-26",23663.74,23786.14,23255.75,23296.55,688210],["2018-09-27",23296.55,23459.74,23255.75,23337.35,393140],["2018-09-28",23337.35,23622.94,23337.35,23459.74,312120],["2018-10-01",23418.95,23582.14,23337.35,23500.54,123500],["2018-10-02",23500.54,23500.54,23174.15,23174.15,362700],["2018-10-03",23174.15,23337.35,22439.76,22439.76,774880],["2018-10-04",22684.55,22847.75,22439.76,22725.35,55850],["2018-10-05",22725.35,22847.75,22276.56,22358.16,614350],["2018-10-08",22358.16,22358.16,21215.77,22194.96,421430],["2018-10-09",21786.96,22031.76,21664.56,21950.16,110120],["2018-10-10",21950.16,21950.16,21623.76,21623.76,66070],["2018-10-11",20807.77,21215.77,20399.78,20970.97,190910],["2018-10-12",20807.77,21215.77,20277.38,21215.77,214000],["2018-10-15",21460.57,21582.97,20685.37,21174.97,78150],["2018-10-16",21052.57,21052.57,20807.77,21052.57,136720],["2018-10-17",21052.57,21215.77,20889.37,21215.77,120800],["2018-10-18",21297.37,21297.37,21052.57,21174.97,51780],["2018-10-19",20889.37,21174.97,20807.77,21174.97,119710],["2018-10-22",20889.37,21174.97,20726.17,21174.97,90130],["2018-10-23",20807.77,21134.17,20807.77,21093.37,198690],["2018-10-24",21093.37,21174.97,20889.37,21174.97,153000],["2018-10-25",20726.17,21134.17,20399.78,21134.17,68670],["2018-10-26",21134.17,21134.17,20644.58,20807.77,88020],["2018-10-29",20807.77,20807.77,20399.78,20562.98,348330],["2018-10-30",20318.18,20807.77,20154.98,20807.77,481200],["2018-10-31",20481.38,21134.17,20195.78,21134.17,26780],["2018-11-01",21134.17,21134.17,20644.58,21093.37,25020],["2018-11-02",21093.37,21093.37,20766.97,21052.57,71100],["2018-11-05",20807.77,21052.57,20481.38,21011.77,33990],["2018-11-06",20807.77,21052.57,20726.17,20970.97,37210],["2018-11-07",20848.57,21052.57,20603.78,20603.78,55360],["2018-11-08",20603.78,20930.17,20603.78,20930.17,21980],["2018-11-09",20603.78,20970.97,20562.98,20930.17,45760],["2018-11-12",20481.38,20930.17,20481.38,20930.17,35320],["2018-11-13",20930.17,20930.17,20603.78,20807.77,313980],["2018-11-14",20481.38,20807.77,20481.38,20807.77,29680],["2018-11-15",20644.58,20807.77,20522.18,20807.77,46020],["2018-11-16",20807.77,20807.77,20685.37,20807.77,485040],["2018-11-19",20399.78,20807.77,20399.78,20726.17,47970],["2018-11-20",20440.58,20644.58,20399.78,20399.78,17810],["2018-11-21",20399.78,20562.98,20399.78,20440.58,22860],["2018-11-22",20399.78,20562.98,20399.78,20522.18,31670],["2018-11-23",20522.18,20562.98,20318.18,20318.18,19930],["2018-11-26",20318.18,20399.78,20236.58,20399.78,32440],["2018-11-27",20399.78,20399.78,20154.98,20154.98,47310],["2018-11-28",20073.38,20154.98,20032.58,20154.98,34600],["2018-11-29",20032.58,20195.78,19910.18,20073.38,18840],["2018-11-30",19828.58,20277.38,19828.58,19869.38,26210],["2018-12-03",19910.18,20195.78,19828.58,20154.98,59040],["2018-12-04",20073.38,20154.98,19991.78,19991.78,41680],["2018-12-05",19910.18,20114.18,19828.58,20032.58,25590],["2018-12-06",19787.78,20114.18,19787.78,20032.58,184540],["2018-12-07",20032.58,20807.77,19869.38,20726.17,456670],["2018-12-10",20726.17,20726.17,20318.18,20399.78,78100],["2018-12-11",20481.38,20562.98,20236.58,20481.38,32240],["2018-12-12",20603.78,20726.17,20277.38,20277.38,50220],["2018-12-13",20399.78,20399.78,19991.78,20154.98,92490],["2018-12-14",20195.78,20195.78,19991.78,19991.78,23710],["2018-12-17",19991.78,20073.38,19828.58,19991.78,58410],["2018-12-18",19991.78,19991.78,19583.79,19910.18,51250],["2018-12-19",19910.18,19950.98,19665.39,19787.78,63610],["2018-12-20",19787.78,19950.98,19175.79,19175.79,39370],["2018-12-21",19787.78,19787.78,19420.59,19583.79,50420],["2018-12-24",19583.79,19746.99,19257.39,19420.59,42660],["2018-12-25",19175.79,19420.59,18400.6,19094.19,57620],["2018-12-26",18767.8,19583.79,18523.0,19583.79,52530],["2018-12-27",19583.79,19746.99,19298.19,19706.19,22580],["2018-12-28",19746.99,19746.99,19298.19,19746.99,6910],["2019-01-02",19746.99,19746.99,18767.8,19502.19,40160],["2019-01-03",19502.19,19502.19,18155.8,18767.8,95690],["2019-01-04",18767.8,18767.8,17992.6,18686.2,61560],["2019-01-07",18686.2,19012.59,18115.0,18686.2,104110],["2019-01-08",18237.4,18645.4,18155.8,18604.6,57270],["2019-01-09",18604.6,18849.39,18400.6,18727.0,34290],["2019-01-10",18237.4,18727.0,18115.0,18604.6,117480],["2019-01-11",18604.6,18686.2,18237.4,18523.0,47080],["2019-01-14",18523.0,18645.4,18155.8,18523.0,52410],["2019-01-15",18033.4,18563.8,18033.4,18278.2,22410],["2019-01-16",18523.0,18523.0,18033.4,18278.2,46240],["2019-01-17",17870.21,18074.2,17788.61,18074.2,106540],["2019-01-18",17951.8,18278.2,17339.81,17707.01,102620],["2019-01-21",17788.61,17829.41,17380.61,17584.61,57330],["2019-01-22",17380.61,17584.61,16931.82,16931.82,105040],["2019-01-23",16891.02,16891.02,16197.42,16319.82,124080],["2019-01-24",16238.22,17135.81,16156.62,16605.42,41990],["2019-01-25",16931.82,16931.82,16564.62,16768.62,80280],["2019-01-28",16360.62,16891.02,16319.82,16646.22,44720],["2019-01-29",16319.82,16646.22,16238.22,16564.62,89830],["2019-01-30",16687.02,16687.02,16279.02,16564.62,114370],["2019-01-31",16319.82,16360.62,16279.02,16319.82,83620],["2019-02-01",16319.82,16319.82,15177.43,15177.43,538410],["2019-02-11",15503.83,16238.22,15503.83,15830.23,39750],["2019-02-12",15911.83,16156.62,15830.23,16156.62,70820],["2019-02-13",15993.43,16279.02,15993.43,16279.02,78660],["2019-02-14",16319.82,17380.61,16279.02,17176.61,96120],["2019-02-15",17176.61,17421.41,16891.02,17054.21,44340],["2019-02-18",17054.21,17217.41,16727.82,17095.01,65740],["2019-02-19",17217.41,17299.01,17095.01,17135.81,39980],["2019-02-20",17135.81,17258.21,17054.21,17176.61,76360],["2019-02-21",17217.41,17217.41,17013.41,17013.41,69660],["2019-02-22",17013.41,17013.41,16809.42,16809.42,89240],["2019-02-25",16809.42,17095.01,16727.82,17013.41,22720],["2019-02-26",17013.41,17462.21,16319.82,16972.62,149340],["2019-02-27",16972.62,17054.21,16891.02,16891.02,18980],["2019-02-28",16972.62,16972.62,16727.82,16727.82,36330],["2019-03-01",16564.62,16931.82,16564.62,16809.42,11750],["2019-03-04",16809.42,16972.62,16687.02,16891.02,30060],["2019-03-05",16809.42,17788.61,16768.62,17788.61,165320],["2019-03-06",17543.81,18767.8,17543.81,18767.8,107400],["2019-03-07",18808.6,19950.98,18808.6,19624.59,157940],["2019-03-08",19420.59,19583.79,19257.39,19461.39,141760],["2019-03-11",19461.39,19950.98,19461.39,19583.79,103380],["2019-03-12",19583.79,19828.58,19257.39,19420.59,124760],["2019-03-13",19420.59,19461.39,18604.6,18767.8,216170],["2019-03-14",18686.2,18930.99,18523.0,18523.0,71180],["2019-03-15",18523.0,18604.6,18359.8,18523.0,77130],["2019-03-18",18523.0,18767.8,18359.8,18359.8,189030],["2019-03-19",18686.2,18686.2,18196.6,18359.8,71000],["2019-03-20",18523.0,18523.0,18115.0,18155.8,29790],["2019-03-21",18115.0,18359.8,17543.81,17543.81,125790],["2019-03-22",18196.6,18645.4,17462.21,17951.8,778610],["2019-03-25",17870.21,17951.8,17135.81,17543.81,6060],["2019-03-26",17543.81,17707.01,17217.41,17217.41,54800],["2019-03-27",17135.81,17380.61,17135.81,17380.61,117500],["2019-03-28",17380.61,17707.01,17299.01,17462.21,9220],["2019-03-29",17625.41,17666.21,17135.81,17258.21,73900],["2019-04-01",17380.61,17788.61,17258.21,17543.81,145100],["2019-04-02",17788.61,18196.6,17543.81,17951.8,174480],["2019-04-03",17951.8,18523.0,17911.01,18278.2,162650],["2019-04-04",18278.2,18441.4,17829.41,18074.2,153510],["2019-04-05",18319.0,18359.8,17951.8,18033.4,92320],["2019-04-08",17951.8,18237.4,17788.61,17829.41,62880],["2019-04-09",17829.41,18115.0,17707.01,17707.01,80880],["2019-04-10",17625.41,18359.8,17380.61,17707.01,40510],["2019-04-11",17707.01,17707.01,17258.21,17339.81,62750],["2019-04-12",17339.81,17339.81,17135.81,17176.61,22410],["2019-04-16",17176.61,17176.61,16809.42,17013.41,28020],["2019-04-17",16891.02,17135.81,16564.62,16727.82,45280],["2019-04-18",16727.82,17054.21,16523.82,16646.22,63150],["2019-04-19",16972.62,16972.62,16605.42,16768.62,5600],["2019-04-22",16972.62,17258.21,16931.82,17095.01,98890],["2019-04-23",17135.81,17135.81,16891.02,16891.02,50620],["2019-04-24",16891.02,17054.21,16687.02,16809.42,42610],["2019-04-25",16727.82,16809.42,16564.62,16564.62,33990],["2019-04-26",16564.62,16809.42,16564.62,16646.22,49010],["2019-05-02",16727.82,16727.82,16523.82,16564.62,12340],["2019-05-03",16564.62,16646.22,16442.22,16523.82,30690],["2019-05-06",16523.82,16523.82,15381.43,15381.43,48370],["2019-05-07",15503.83,16279.02,15503.83,16279.02,59980],["2019-05-08",15993.43,16564.62,15952.63,16483.02,23500],["2019-05-09",16483.02,16564.62,15952.63,16442.22,19610],["2019-05-10",16115.82,16564.62,16115.82,16442.22,11160],["2019-05-13",16319.82,16319.82,16034.23,16279.02,56300],["2019-05-14",16279.02,16319.82,15993.43,15993.43,49480],["2019-05-15",15993.43,16401.42,15911.83,16238.22,38700],["2019-05-16",16238.22,16319.82,15911.83,15952.63,65370],["2019-05-17",15871.03,16115.82,15585.43,16115.82,95570],["2019-05-20",16115.82,16156.62,15911.83,15911.83,97780],["2019-05-21",15911.83,15993.43,15748.63,15830.23,60350],["2019-05-22",15789.43,15830.23,15707.83,15830.23,42050],["2019-05-23",15830.23,15830.23,15463.03,15748.63,66990],["2019-05-24",15544.63,15748.63,15463.03,15667.03,14990],["2019-05-27",15667.03,15748.63,15422.23,15585.43,34540],["2019-05-28",15422.23,15667.03,15259.03,15259.03,35790],["2019-05-29",15259.03,15626.23,15259.03,15626.23,38060],["2019-05-30",15585.43,15707.83,15544.63,15544.63,27580],["2019-05-31",15585.43,16319.82,15544.63,16075.03,88580],["2019-06-03",16075.03,16238.22,15830.23,15830.23,116420],["2019-06-04",15830.23,15911.83,15585.43,15585.43,32610],["2019-06-05",15544.63,15789.43,15381.43,15503.83,62000],["2019-06-06",15340.63,15667.03,15340.63,15503.83,34870],["2019-06-07",15503.83,15503.83,15340.63,15340.63,39080],["2019-06-10",15503.83,15503.83,15340.63,15463.03,46950],["2019-06-11",15503.83,15503.83,15422.23,15422.23,45960],["2019-06-12",15463.03,15544.63,15422.23,15503.83,59680],["2019-06-13",15503.83,15830.23,15503.83,15503.83,117870],["2019-06-14",15503.83,15544.63,15422.23,15503.83,82120],["2019-06-17",15503.83,15789.43,15422.23,15503.83,70090],["2019-06-18",15503.83,15503.83,15381.43,15503.83,16070],["2019-06-19",15503.83,15503.83,15422.23,15422.23,18000],["2019-06-20",15381.43,15463.03,15177.43,15422.23,37370],["2019-06-21",15422.23,15422.23,15177.43,15259.03,101880],["2019-06-24",15340.63,15340.63,15177.43,15299.83,19560],["2019-06-25",15340.63,15503.83,15340.63,15503.83,17740],["2019-06-26",15667.03,16075.03,15667.03,15911.83,97300],["2019-06-27",15911.83,15993.43,15585.43,15585.43,32360],["2019-06-28",15830.23,15830.23,15585.43,15667.03,18850],["2019-07-01",15830.23,15830.23,15585.43,15667.03,15450],["2019-07-02",15667.03,15667.03,15503.83,15544.63,11350],["2019-07-03",15585.43,15585.43,15340.63,15503.83,65130],["2019-07-04",15503.83,15667.03,15422.23,15503.83,13180],["2019-07-05",15503.83,15626.23,15422.23,15503.83,22550],["2019-07-08",15503.83,15503.83,15340.63,15463.03,31160],["2019-07-09",15422.23,15463.03,15299.83,15340.63,14630],["2019-07-10",15340.63,15422.23,15177.43,15299.83,45740],["2019-07-11",15299.83,15422.23,15259.03,15422.23,35470],["2019-07-12",15340.63,15463.03,15340.63,15422.23,29410],["2019-07-15",15422.23,15503.83,15299.83,15503.83,19170],["2019-07-16",15503.83,15503.83,15381.43,15381.43,17030],["2019-07-17",15422.23,15503.83,15259.03,15503.83,104010],["2019-07-18",15463.03,15503.83,15340.63,15503.83,38410],["2019-07-19",15503.83,15503.83,15299.83,15299.83,29550],["2019-07-22",15667.03,16075.03,15503.83,15503.83,348380],["2019-07-23",15830.23,15830.23,15422.23,15503.83,58240],["2019-07-24",15667.03,15667.03,15463.03,15503.83,31680],["2019-07-25",15381.43,15544.63,15177.43,15463.03,90230],["2019-07-26",15503.83,15503.83,15259.03,15299.83,82530],["2019-07-29",15299.83,15422.23,15259.03,15340.63,329830],["2019-07-30",15422.23,15422.23,15259.03,15340.63,68030],["2019-07-31",15340.63,15340.63,15218.23,15218.23,53730],["2019-08-01",15218.23,15259.03,15095.84,15095.84,56860],["2019-08-02",15095.84,15095.84,14687.84,14932.64,81800],["2019-08-05",14810.24,14932.64,14687.84,14687.84,45930],["2019-08-06",14361.44,14606.24,14361.44,14606.24,62130],["2019-08-07",14687.84,14932.64,14606.24,14932.64,43150],["2019-08-08",14932.64,14932.64,14443.04,14524.64,23510],["2019-08-09",14524.64,14687.84,14483.84,14524.64,46490],["2019-08-12",14524.64,14687.84,14524.64,14687.84,37490],["2019-08-13",14687.84,14769.44,14483.84,14687.84,60170],["2019-08-14",14851.04,15095.84,14687.84,15014.24,65810],["2019-08-15",14769.44,14932.64,14728.64,14932.64,18600],["2019-08-16",14932.64,15544.63,14932.64,15381.43,159520],["2019-08-19",15626.23,15871.03,15340.63,15503.83,142780],["2019-08-20",15503.83,15667.03,15381.43,15503.83,62600],["2019-08-21",15340.63,15503.83,15299.83,15422.23,83590],["2019-08-22",15340.63,15544.63,15136.64,15136.64,90690],["2019-08-23",15095.84,15177.43,14932.64,15055.04,81450],["2019-08-26",14932.64,15259.03,14769.44,15259.03,74790],["2019-08-27",15177.43,16319.82,15177.43,16319.82,638600],["2019-08-28",16972.62,17462.21,16972.62,17462.21,305340],["2019-08-29",18563.8,18645.4,18523.0,18645.4,594460],["2019-08-30",18930.99,19665.39,17870.21,17870.21,611910],["2019-09-03",17951.8,18033.4,16809.42,17299.01,345890],["2019-09-04",16850.22,17421.41,16483.02,17380.61,330870],["2019-09-05",16972.62,17707.01,16972.62,17299.01,4277400],["2019-09-06",17217.41,17299.01,16727.82,16809.42,60190],["2019-09-09",16727.82,17299.01,16727.82,16972.62,102090],["2019-09-10",17054.21,17299.01,16646.22,16727.82,168340],["2019-09-11",16727.82,16809.42,15911.83,16646.22,115130],["2019-09-12",16238.22,16646.22,15871.03,15911.83,180680],["2019-09-13",15911.83,16401.42,15911.83,16319.82,65560],["2019-09-16",16319.82,16401.42,15911.83,16238.22,184160],["2019-09-17",16238.22,17339.81,16156.62,17339.81,363690],["2019-09-18",17707.01,17870.21,17299.01,17299.01,108380],["2019-09-19",17135.81,17299.01,16727.82,16727.82,51710],["2019-09-20",16727.82,17054.21,16646.22,16727.82,185890],["2019-09-23",16727.82,17135.81,16646.22,16768.62,85300],["2019-09-24",16727.82,17543.81,16727.82,17543.81,141630],["2019-09-25",17299.01,17707.01,17217.41,17217.41,106140],["2019-09-26",17339.81,17462.21,17135.81,17176.61,77370],["2019-09-27",17176.61,17258.21,16850.22,16850.22,142520],["2019-09-30",16850.22,16891.02,16564.62,16605.42,143870],["2019-10-01",16564.62,16972.62,16401.42,16401.42,114370],["2019-10-02",16401.42,16972.62,16401.42,16687.02,142010],["2019-10-03",16646.22,17095.01,16605.42,16972.62,72130],["2019-10-04",17135.81,17380.61,16891.02,16891.02,128250],["2019-10-07",16891.02,16972.62,16646.22,16891.02,32000],["2019-10-08",16891.02,16891.02,16646.22,16727.82,526050],["2019-10-09",16646.22,16891.02,16646.22,16727.82,733137],["2019-10-10",16727.82,17380.61,16727.82,17176.61,165710],["2019-10-11",17258.21,17543.81,16931.82,17462.21,136180],["2019-10-14",17543.81,17707.01,17054.21,17054.21,243030],["2019-10-15",17054.21,17339.81,17013.41,17299.01,148320],["2019-10-16",17380.61,17870.21,17217.41,17829.41,271290],["2019-10-17",17788.61,18523.0,17707.01,18482.2,321070],["2019-10-18",18482.2,18482.2,17951.8,18074.2,120100],["2019-10-21",18278.2,18727.0,17584.61,17584.61,326780],["2019-10-22",17543.81,17870.21,17258.21,17503.01,404030],["2019-10-23",17380.61,17788.61,17380.61,17788.61,83450],["2019-10-24",17870.21,18237.4,17870.21,18115.0,200470],["2019-10-25",18115.0,18278.2,17829.41,17951.8,171570],["2019-10-28",18115.0,18278.2,17543.81,17911.01,308490],["2019-10-29",17829.41,17951.8,17625.41,17707.01,89320],["2019-10-30",17707.01,17911.01,17707.01,17747.81,89430],["2019-10-31",17747.81,17788.61,17625.41,17747.81,101260],["2019-11-01",17707.01,17747.81,17339.81,17666.21,145710],["2019-11-04",17788.61,17788.61,17584.61,17625.41,68780],["2019-11-05",17584.61,18033.4,17543.81,17951.8,86110],["2019-11-06",17951.8,18278.2,17870.21,17992.6,100600],["2019-11-07",18033.4,18033.4,17788.61,17829.41,27150],["2019-11-08",17829.41,18033.4,17829.41,17829.41,46060],["2019-11-11",17829.41,18319.0,17829.41,17951.8,60650],["2019-11-12",18115.0,18115.0,17788.61,17788.61,42330],["2019-11-13",17707.01,17870.21,17625.41,17788.61,45550],["2019-11-14",17788.61,17788.61,17054.21,17135.81,133830],["2019-11-15",17339.81,17339.81,17054.21,17054.21,36920],["2019-11-18",17054.21,17054.21,16646.22,16931.82,90190],["2019-11-19",16727.82,17013.41,16646.22,16972.62,61950],["2019-11-20",17176.61,17421.41,17135.81,17258.21,31180],["2019-11-21",17258.21,17299.01,17054.21,17054.21,47400],["2019-11-22",17054.21,17135.81,16727.82,16727.82,45880],["2019-11-25",16605.42,16727.82,16523.82,16523.82,46500],["2019-11-26",16564.62,17054.21,16564.62,16727.82,5350],["2019-11-27",16809.42,16972.62,16523.82,16523.82,25550],["2019-11-28",16523.82,16850.22,16483.02,16483.02,50190],["2019-11-29",17083.96,17083.96,16568.87,16826.42,38880],["2019-12-02",16826.42,16826.42,16483.02,16568.87,33130],["2019-12-03",16397.17,16654.72,16225.47,16568.87,66580],["2019-12-04",16397.17,16611.79,16139.62,16568.87,140250],["2019-12-05",16397.17,16568.87,16311.32,16525.95,244520],["2019-12-06",16525.95,16525.95,16268.4,16525.95,45890],["2019-12-09",16525.95,16740.57,16354.25,16568.87,29980],["2019-12-10",16397.17,16697.64,16139.62,16311.32,69930],["2019-12-11",16525.95,16568.87,16139.62,16311.32,48120],["2019-12-12",16311.32,16483.02,16311.32,16483.02,27720],["2019-12-13",16483.02,16483.02,16225.47,16311.32,42690],["2019-12-16",16311.32,16397.17,16139.62,16397.17,22430],["2019-12-17",16311.32,16397.17,15882.08,16053.78,110490],["2019-12-18",16053.78,16182.55,15925.0,15967.93,56960],["2019-12-19",15967.93,15967.93,15366.98,15882.08,247190],["2019-12-20",15839.15,15882.08,15581.61,15882.08,105990],["2019-12-23",15581.61,15967.93,15452.83,15882.08,130410],["2019-12-24",15882.08,16053.78,15796.23,15882.08,52570],["2019-12-25",15882.08,16311.32,15538.68,16311.32,59850],["2019-12-26",16483.02,16740.57,16139.62,16740.57,179450],["2019-12-27",16483.02,16740.57,16010.85,16568.87,164220],["2019-12-30",16568.87,16740.57,16225.47,16740.57,370860],["2019-12-31",16740.57,16783.49,16225.47,16697.64,121730],["2020-01-02",16697.64,16826.42,16568.87,16826.42,60080],["2020-01-03",16826.42,17041.04,16568.87,16998.12,65670],["2020-01-06",16998.12,16998.12,16397.17,16440.1,75080],["2020-01-07",16440.1,17083.96,16440.1,16998.12,1877040],["2020-01-08",16998.12,16998.12,16397.17,16826.42,112720],["2020-01-09",16826.42,16826.42,16311.32,16311.32,159090],["2020-01-10",16311.32,16568.87,16268.4,16568.87,1391100],["2020-01-13",16697.64,16697.64,16311.32,16611.79,49390],["2020-01-14",16568.87,16568.87,16311.32,16568.87,55380],["2020-01-15",16568.87,16568.87,16311.32,16397.17,51970],["2020-01-16",16311.32,16568.87,16225.47,16483.02,48230],["2020-01-17",16483.02,16483.02,16139.62,16397.17,63340],["2020-01-20",16440.1,16440.1,16139.62,16397.17,54720],["2020-01-21",15710.38,16397.17,15710.38,16397.17,41390],["2020-01-22",16397.17,16483.02,16053.78,16483.02,40940],["2020-01-30",16397.17,16440.1,15796.23,16440.1,40880],["2020-01-31",15839.15,16397.17,15796.23,16225.47,39210],["2020-02-03",15324.06,15967.93,15109.44,15967.93,393530],["2020-02-04",15967.93,15967.93,15366.98,15624.53,122860],["2020-02-05",15624.53,15624.53,15281.13,15452.83,120840],["2020-02-06",15452.83,15710.38,15452.83,15667.45,119290],["2020-02-07",15667.45,15882.08,15581.61,15796.23,37640],["2020-02-10",15796.23,15796.23,15366.98,15366.98,15910],["2020-02-11",15452.83,15796.23,15452.83,15581.61,28550],["2020-02-12",15753.3,15796.23,15366.98,15581.61,39820],["2020-02-13",15624.53,15624.53,15366.98,15452.83,45240],["2020-02-14",15581.61,15581.61,15409.91,15452.83,36040],["2020-02-17",15452.83,15581.61,15281.13,15452.83,22360],["2020-02-18",15452.83,15710.38,15452.83,15452.83,71300],["2020-02-19",15452.83,15538.68,15281.13,15409.91,64070],["2020-02-20",15538.68,15925.0,15452.83,15710.38,72610],["2020-02-21",15624.53,15882.08,15624.53,15882.08,30230],["2020-02-24",15882.08,15882.08,15366.98,15624.53,87940],["2020-02-25",15624.53,15796.23,15366.98,15796.23,82740],["2020-02-26",15796.23,15796.23,15452.83,15796.23,75080],["2020-02-27",15796.23,15796.23,15452.83,15796.23,17610],["2020-02-28",15366.98,15753.3,15238.21,15538.68,27530],["2020-03-02",15281.13,15538.68,15281.13,15538.68,251100],["2020-03-03",15452.83,15710.38,15366.98,15624.53,38070],["2020-03-04",15624.53,15624.53,15452.83,15624.53,182220],["2020-03-05",15624.53,15710.38,15538.68,15710.38,28750],["2020-03-06",15581.61,15581.61,15324.06,15581.61,38720],["2020-03-09",14594.34,15366.98,14508.49,14508.49,1378360],["2020-03-10",14766.04,15238.21,14594.34,15238.21,82860],["2020-03-11",15366.98,15366.98,14508.49,14808.96,25880],["2020-03-12",14637.27,14637.27,13821.7,14594.34,2077340],["2020-03-13",13735.85,14336.79,13607.08,14250.94,186820],["2020-03-16",13392.45,14250.94,13392.45,14250.94,1982340],["2020-03-17",14250.94,14250.94,13564.15,14165.1,28680],["2020-03-18",14165.1,14165.1,13821.7,14165.1,19090],["2020-03-19",14165.1,14165.1,13607.08,14079.25,78940],["2020-03-20",13735.85,13907.55,13349.53,13349.53,189130],["2020-03-23",13907.55,13907.55,12619.81,13263.68,109020],["2020-03-24",13049.06,13306.61,12877.36,13263.68,156250],["2020-03-25",13177.83,14165.1,13177.83,13735.85,183360],["2020-03-26",13735.85,13735.85,13392.45,13735.85,228490],["2020-03-27",13392.45,13735.85,13220.76,13435.38,218190],["2020-03-30",13435.38,13435.38,12619.81,13177.83,310080],["2020-03-31",13692.93,13692.93,12362.27,12362.27,431940],["2020-04-01",12448.11,13134.91,12190.57,12877.36,208600],["2020-04-03",12104.72,12705.66,12104.72,12533.96,652300],["2020-04-06",12877.36,12877.36,12619.81,12791.51,307700],["2020-04-07",13306.61,13392.45,13049.06,13306.61,582010],["2020-04-08",13306.61,13392.45,12963.21,13392.45,220870],["2020-04-09",13392.45,13521.23,13220.76,13306.61,290740],["2020-04-10",13306.61,13349.53,12963.21,12963.21,365890],["2020-04-13",13134.91,13220.76,12877.36,12920.28,370130],["2020-04-14",12920.28,13821.7,12920.28,13821.7,700080],["2020-04-15",13907.55,14594.34,13907.55,14508.49,401060],["2020-04-16",14508.49,14594.34,13993.4,14594.34,415900],["2020-04-17",14680.19,14937.74,14336.79,14937.74,383150],["2020-04-20",15023.59,15109.44,14594.34,14937.74,512270],["2020-04-21",14937.74,14937.74,13907.55,14465.57,611670],["2020-04-22",14465.57,14594.34,13778.78,14594.34,301040],["2020-04-23",14723.11,15023.59,14508.49,14680.19,331370],["2020-04-24",14680.19,14723.11,14250.94,14637.27,284530],["2020-04-27",14680.19,14680.19,14422.64,14594.34,162670],["2020-04-28",14551.42,14551.42,14336.79,14508.49,185470],["2020-04-29",14594.34,14851.89,14422.64,14851.89,177790],["2020-05-04",14851.89,15023.59,14723.11,15023.59,291670],["2020-05-05",15195.28,15796.23,14980.66,15667.45,365500],["2020-05-06",15796.23,16740.57,15796.23,16740.57,247900],["2020-05-07",17770.76,17899.53,17169.81,17470.28,329610],["2020-05-08",17513.21,17856.61,17255.66,17427.36,573410],["2020-05-11",17556.13,17770.76,17427.36,17599.06,492160],["2020-05-12",17684.91,17813.68,17470.28,17813.68,397560],["2020-05-13",17813.68,18800.95,17770.76,18457.55,383590],["2020-05-14",18800.95,18843.87,18114.15,18457.55,368310],["2020-05-15",18457.55,18800.95,18200.0,18543.4,332350],["2020-05-18",18543.4,19831.13,18543.4,19831.13,434300],["2020-05-19",20775.47,21204.72,20517.93,21204.72,670550],["2020-05-20",22234.91,22664.15,21891.51,22664.15,561850],["2020-05-21",23951.89,24209.44,23951.89,24166.51,928750],["2020-05-22",24295.29,25754.72,24295.29,24896.23,942530],["2020-05-25",24810.38,25325.47,23179.25,25067.93,541810],["2020-05-26",25754.72,26183.97,25239.63,25754.72,291910],["2020-05-27",25754.72,26613.21,25025.0,25583.02,518150],["2020-05-28",25583.02,25754.72,25325.47,25583.02,405650],["2020-05-29",25668.87,27342.93,25583.02,27342.93,590960],["2020-06-01",29231.61,29231.61,27729.25,28501.89,920630],["2020-06-02",28845.29,29102.83,28330.19,28802.36,1192950],["2020-06-03",28802.36,29360.38,28501.89,28802.36,903020],["2020-06-04",28501.89,29188.68,28373.12,28759.44,711310],["2020-06-05",28802.36,28802.36,27900.95,28716.51,793660],["2020-06-08",28587.74,29016.98,27471.7,28845.29,1304970],["2020-06-09",29016.98,29446.23,28587.74,28888.21,2337350],["2020-06-10",29059.91,29102.83,28244.34,28673.59,944830],["2020-06-11",28330.19,28330.19,27214.15,27729.25,1628190],["2020-06-12",26183.97,26870.76,25797.64,26613.21,706230],["2020-06-15",27128.3,27128.3,24767.46,25067.93,693930],["2020-06-16",25926.42,25926.42,24982.08,25454.25,417500],["2020-06-17",25454.25,25668.87,25368.4,25668.87,255380],["2020-06-18",25754.72,25754.72,25497.17,25754.72,459490],["2020-06-19",25497.17,25926.42,25497.17,25840.57,290430],["2020-06-22",26141.04,26141.04,25583.02,25883.49,515750],["2020-06-23",25883.49,25883.49,25540.1,25754.72,676560],["2020-06-24",25282.55,25840.57,25153.78,25583.02,634670],["2020-06-25",24896.23,25583.02,24896.23,25325.47,1438070],["2020-06-26",25583.02,25583.02,24209.44,24896.23,940620],["2020-06-29",24295.29,24466.98,23179.25,24466.98,1447020],["2020-06-30",24638.68,24767.46,23866.04,24381.13,255330],["2020-07-01",24381.13,24595.76,24037.74,24595.76,307830],["2020-07-02",24896.23,25067.93,24595.76,24810.38,1202160],["2020-07-03",24896.23,25067.93,24466.98,24810.38,1195210],["2020-07-06",24810.38,25067.93,24724.53,24896.23,600470],["2020-07-07",24896.23,25067.93,24638.68,24896.23,815200],["2020-07-08",24724.53,24982.08,24638.68,24896.23,709240],["2020-07-09",24896.23,26312.74,24896.23,26183.97,1851750],["2020-07-10",26355.66,26527.36,26012.27,26098.12,698030],["2020-07-13",26269.81,26613.21,25926.42,26098.12,648040],["2020-07-14",26269.81,26269.81,24982.08,25969.34,747480],["2020-07-15",26269.81,26312.74,25840.57,25969.34,459800],["2020-07-16",26183.97,27471.7,26012.27,27085.38,1506930],["2020-07-17",27085.38,27471.7,26999.53,27042.46,681670],["2020-07-20",27300.0,27300.0,26484.44,26784.91,481500],["2020-07-21",26870.76,26870.76,26055.19,26784.91,923000],["2020-07-22",27042.46,27128.3,26183.97,26784.91,623540],["2020-07-23",26784.91,27042.46,26527.36,26827.83,938840],["2020-07-24",27128.3,27128.3,24982.08,26183.97,853520],["2020-07-27",24638.68,25754.72,24466.98,25239.63,1006850],["2020-07-28",25325.47,25754.72,24810.38,25668.87,386350],["2020-07-29",25239.63,25668.87,24295.29,25668.87,4327536],["2020-07-30",25668.87,25754.72,25497.17,25711.8,990200],["2020-07-31",25668.87,25711.8,24982.08,25711.8,405020],["2020-08-03",25711.8,26699.06,25411.32,26699.06,595750],["2020-08-04",26699.06,27257.08,26699.06,27214.15,504240],["2020-08-05",27214.15,27428.78,27042.46,27257.08,510710],["2020-08-06",27300.0,28931.14,27257.08,28673.59,969500],["2020-08-07",29102.83,29145.76,28330.19,28630.66,2127400],["2020-08-10",29145.76,30047.17,29059.91,29274.53,1555440],["2020-08-11",29274.53,29617.93,28158.49,29016.98,1026650],["2020-08-12",28673.59,29102.83,28416.04,28845.29,672780],["2020-08-13",28845.29,29102.83,28458.97,28845.29,686740],["2020-08-14",28845.29,28845.29,27729.25,27900.95,824410],["2020-08-17",27385.85,28501.89,27385.85,28501.89,275860],["2020-08-18",28759.44,28974.06,28330.19,28759.44,240280],["2020-08-19",28587.74,28888.21,28544.81,28759.44,398390],["2020-08-20",28888.21,30218.87,28802.36,30133.02,1826150],["2020-08-21",30476.42,31377.83,30476.42,31120.29,1254780],["2020-08-24",31678.31,31850.0,31334.91,31377.83,1219570],["2020-08-25",31077.36,32536.8,30819.81,31506.61,1219270],["2020-08-26",31592.46,32279.25,31506.61,31592.46,858760],["2020-08-27",31951.46,33028.48,31951.46,32310.47,950620],["2020-08-28",32310.47,32489.97,31502.7,32310.47,1032580],["2020-08-31",32310.47,32310.47,31323.2,31861.71,751380],["2020-09-01",31861.71,31861.71,30335.94,31816.83,771110],["2020-09-03",31682.21,31816.83,31368.08,31592.46,650740],["2020-09-04",31412.95,31592.46,30964.2,30964.2,784540],["2020-09-07",30964.2,31637.33,30919.32,30964.2,798740],["2020-09-08",31053.95,31502.7,31053.95,31323.2,539460],["2020-09-09",31323.2,32220.72,31143.7,32041.21,1446280],["2020-09-10",32310.47,32489.97,32041.21,32130.96,842570],["2020-09-11",32130.96,32220.72,31682.21,31682.21,416750],["2020-09-14",32041.21,32400.22,31412.95,31682.21,781630],["2020-09-15",31771.96,32130.96,31502.7,31727.08,566360],["2020-09-16",31727.08,31861.71,31637.33,31861.71,688340],["2020-09-17",31861.71,33163.1,31861.71,32893.85,1495630],["2020-09-18",33207.98,33387.48,32624.6,32893.85,1183770],["2020-09-21",32848.97,33028.48,32624.6,32938.73,1255330],["2020-09-22",32579.72,32983.6,32489.97,32938.73,1096240],["2020-09-23",32938.73,33566.98,32848.97,33387.48,1793780],["2020-09-24",33387.48,33611.86,33028.48,33342.61,583540],["2020-09-25",33836.24,33970.87,33207.98,33432.36,977030],["2020-09-28",33656.74,33656.74,31143.7,33207.98,1314730],["2020-09-29",33207.98,33566.98,32534.84,32759.22,697070],["2020-09-30",32759.22,33163.1,32489.97,32759.22,602870],["2020-10-01",32848.97,32938.73,32579.72,32938.73,537090],["2020-10-02",33073.35,33163.1,32310.47,32938.73,797070],["2020-10-05",33477.23,33477.23,32759.22,32983.6,545610],["2020-10-06",33073.35,33207.98,32759.22,32983.6,471320],["2020-10-07",32983.6,33073.35,32355.34,32355.34,767067],["2020-10-08",32579.72,32938.73,32355.34,32445.09,657980],["2020-10-09",32759.22,32759.22,32310.47,32445.09,404450],["2020-10-12",32669.47,32714.35,31906.59,32175.84,642340],["2020-10-13",32175.84,32265.59,31592.46,31816.83,530620],["2020-10-14",31816.83,31861.71,30784.69,31861.71,1062990],["2020-10-15",32220.72,32714.35,32041.21,32400.22,505060],["2020-10-16",32489.97,32759.22,31412.95,32220.72,560670],["2020-10-19",32310.47,32579.72,31727.08,32130.96,629300],["2020-10-20",32175.84,32489.97,31816.83,32041.21,385250],["2020-10-21",32041.21,32445.09,31816.83,32086.09,371550],["2020-10-22",32086.09,32355.34,31861.71,31951.46,894050],["2020-10-23",31951.46,32265.59,31727.08,31951.46,432090],["2020-10-26",32130.96,32220.72,31592.46,31771.96,590070],["2020-10-27",31771.96,31996.34,31323.2,31592.46,448240],["2020-10-28",30874.45,31637.33,30694.94,30964.2,496090],["2020-10-29",30784.69,30829.57,30335.94,30829.57,502830],["2020-10-30",30874.45,31412.95,30605.19,30874.45,367340],["2020-11-02",31053.95,31502.7,30694.94,30919.32,352870],["2020-11-03",30964.2,31412.95,30515.44,30964.2,360900],["2020-11-04",31233.45,31412.95,30784.69,31412.95,386020],["2020-11-05",31412.95,31861.71,31412.95,31861.71,429480],["2020-11-06",32130.96,32310.47,31951.46,32130.96,353750],["2020-11-09",32310.47,32669.47,32130.96,32534.84,410180],["2020-11-10",32579.72,32893.85,32579.72,32759.22,967930],["2020-11-11",32848.97,33163.1,32714.35,32759.22,855960],["2020-11-12",32759.22,32759.22,32310.47,32579.72,566650],["2020-11-13",32624.6,32669.47,32534.84,32624.6,432130],["2020-11-16",32624.6,33118.23,32445.09,32445.09,392220],["2020-11-17",32579.72,32759.22,31861.71,31861.71,454790],["2020-11-18",31906.59,32489.97,31861.71,32041.21,461100],["2020-11-19",32041.21,32355.34,31547.58,31951.46,500910],["2020-11-20",31951.46,32220.72,31771.96,32130.96,432320],["2020-11-23",31951.46,32400.22,31951.46,32130.96,408610],["2020-11-24",32310.47,32579.72,32086.09,32265.59,516940],["2020-11-25",32310.47,32489.97,32130.96,32310.47,455210],["2020-11-26",32400.22,32400.22,32130.96,32175.84,392730],["2020-11-27",32220.72,32310.47,31951.46,32175.84,491280],["2020-11-30",32175.84,32265.59,31682.21,32265.59,535140],["2020-12-01",32265.59,32265.59,31771.96,32130.96,409090],["2020-12-02",32130.96,32220.72,31861.71,32130.96,459450],["2020-12-03",32130.96,32220.72,32041.21,32220.72,1027290],["2020-12-04",32355.34,34195.24,32355.34,34105.49,1972730],["2020-12-07",34599.12,34733.75,34150.37,34374.75,1030400],["2020-12-08",34554.25,34554.25,34150.37,34285.0,985620],["2020-12-09",34105.49,35003.01,33746.49,34733.75,999720],["2020-12-10",34778.63,34913.25,34105.49,34464.5,596290],["2020-12-11",34464.5,34554.25,34105.49,34464.5,435710],["2020-12-14",34464.5,34778.63,34374.75,34644.0,677070],["2020-12-15",34644.0,34688.88,34105.49,34464.5,631790],["2020-12-16",34554.25,34644.0,33925.99,34419.62,717250],["2020-12-17",34742.16,35387.24,34742.16,35110.78,631700],["2020-12-18",35341.16,35663.7,35295.09,35387.24,623490],["2020-12-21",35387.24,35617.63,34972.55,35387.24,640860],["2020-12-22",35387.24,35387.24,34373.54,34650.01,621830],["2020-12-23",35018.62,35018.62,34004.93,34419.62,882810],["2020-12-24",34373.54,34511.78,32254.0,34097.08,494890],["2020-12-25",34511.78,34511.78,33866.7,34281.39,1592320],["2020-12-28",34097.08,34557.85,33958.85,34097.08,697730],["2020-12-29",34097.08,34373.54,34004.93,34097.08,2475980],["2020-12-30",34327.47,34557.85,33866.7,34097.08,426800],["2020-12-31",34097.08,34281.39,33820.62,34097.08,461070],["2021-01-04",34097.08,34419.62,34004.93,34143.16,488200],["2021-01-05",34373.54,34465.7,34051.0,34143.16,468600],["2021-01-06",34189.24,34419.62,34097.08,34189.24,526600],["2021-01-07",34650.01,36400.94,34373.54,35986.24,1237900],["2021-01-08",35986.24,36769.56,35894.09,36400.94,1633300],["2021-01-11",36769.56,36769.56,35940.17,36400.94,1408400],["2021-01-12",36400.94,36723.48,35940.17,36216.63,1115200],["2021-01-13",35755.86,36354.86,35479.4,36216.63,1021700],["2021-01-14",36216.63,36354.86,35940.17,36216.63,1145800],["2021-01-15",36216.63,36308.78,35940.17,36216.63,913000],["2021-01-18",36216.63,36262.71,35940.17,36216.63,1007000],["2021-01-19",36216.63,36216.63,34189.24,35940.17,566000],["2021-01-20",36032.32,36124.48,34557.85,35848.01,1034600],["2021-01-21",35940.17,38336.18,35940.17,38336.18,3487100],["2021-01-22",38336.18,40547.88,38336.18,39626.34,1381800],["2021-01-25",39994.96,40640.04,39626.34,39994.96,1265100],["2021-01-26",37322.48,39810.65,37322.48,39073.41,1108300],["2021-01-27",39073.41,39073.41,36400.94,38428.33,914100],["2021-01-28",35940.17,37783.25,35755.86,35755.86,939100],["2021-01-29",33636.31,36861.71,33636.31,36124.48,777700],["2021-02-01",36124.48,36124.48,33820.62,35479.4,1283600],["2021-02-02",35479.4,36861.71,34235.31,36078.4,1773100],["2021-02-03",36400.94,36861.71,35617.63,36861.71,1126900],["2021-02-04",37691.1,37783.25,36677.4,36861.71,660400],["2021-02-05",37046.02,37322.48,36493.09,36861.71,506000],["2021-02-08",39165.57,39165.57,37092.1,37598.94,975800],["2021-02-09",38244.02,38704.8,38059.72,38428.33,847400],["2021-02-17",39442.03,41100.81,39165.57,41008.65,1814600],["2021-02-18",41561.58,41745.89,41008.65,41285.12,1260900],["2021-02-19",41285.12,41930.2,40732.19,41930.2,615800],["2021-02-22",43773.28,44833.06,42989.97,44510.52,1504700],["2021-02-23",45155.6,45478.14,44141.9,44602.67,850800],["2021-02-24",44602.67,44971.29,43082.12,44234.05,959800],["2021-02-25",44971.29,44971.29,43404.66,44234.05,898900],["2021-02-26",44234.05,44648.75,43312.51,44418.36,782300],["2021-03-01",44694.82,45017.36,44510.52,44879.13,1428300],["2021-03-02",45063.44,46077.14,44694.82,45063.44,1086600],["2021-03-03",45155.6,45155.6,41930.2,45063.44,759100],["2021-03-04",45155.6,45432.06,43496.82,45155.6,776600],["2021-03-05",44971.29,45201.67,44234.05,45201.67,1495000],["2021-03-08",46077.14,47090.83,46077.14,46998.68,2666700],["2021-03-09",46998.68,46998.68,46261.45,46722.22,1131400],["2021-03-10",46906.53,46906.53,46169.29,46814.37,1317200],["2021-03-11",46906.53,46998.68,46261.45,46906.53,1489600],["2021-03-12",46906.53,46998.68,45524.21,46998.68,1266800],["2021-03-15",46998.68,47275.14,46169.29,46906.53,1316600],["2021-03-16",46998.68,46998.68,46077.14,46814.37,1097500],["2021-03-17",46814.37,46906.53,46169.29,46537.91,1360700],["2021-03-18",46814.37,46814.37,46261.45,46537.91,1046700],["2021-03-19",46630.06,46722.22,46169.29,46630.06,819200],["2021-03-22",46722.22,48288.84,46353.6,47920.22,2116500],["2021-03-23",47920.22,47920.22,46998.68,47735.91,1082600],["2021-03-24",47735.91,47735.91,45616.37,47367.3,973500],["2021-03-25",47551.61,47643.76,45708.52,46998.68,1571800],["2021-03-26",46998.68,47182.99,43727.2,47182.99,2107100],["2021-03-29",47275.14,49302.54,46537.91,48841.77,2477900],["2021-03-30",49579.0,49671.15,48565.3,48841.77,1222000],["2021-03-31",48933.92,48933.92,47551.61,48380.99,970500],["2021-04-01",48565.3,48565.3,47090.83,48380.99,906900],["2021-04-02",49671.15,49671.15,47920.22,48657.46,1117400],["2021-04-05",48841.77,48841.77,48380.99,48657.46,744600],["2021-04-06",48657.46,48841.77,48288.84,48749.61,768400],["2021-04-07",49210.38,49210.38,47920.22,48749.61,969900],["2021-04-08",48749.61,49026.07,47920.22,48657.46,673900],["2021-04-09",48841.77,48841.77,47920.22,48657.46,1203000],["2021-04-12",48749.61,48749.61,45339.9,48565.3,1400900],["2021-04-13",48657.46,48657.46,47459.45,48380.99,1255400],["2021-04-14",48380.99,48473.15,47275.14,48473.15,1246800],["2021-04-15",48657.46,48749.61,47643.76,48196.69,863500],["2021-04-16",48380.99,48380.99,44833.06,48104.53,996600],["2021-04-19",48380.99,48380.99,47182.99,48012.38,1944400],["2021-04-20",48012.38,48196.69,46537.91,47920.22,1577100],["2021-04-22",47920.22,47920.22,46353.6,47367.3,770600],["2021-04-23",47367.3,47920.22,45155.6,47735.91,1444800],["2021-04-26",47828.07,47828.07,46998.68,47551.61,937700],["2021-04-27",47551.61,47551.61,46445.76,47182.99,1487300],["2021-04-28",47182.99,47367.3,46169.29,46998.68,1350200],["2021-04-29",46998.68,47275.14,46169.29,47182.99,1395800],["2021-05-04",47275.14,47275.14,46261.45,47090.83,736300],["2021-05-05",47275.14,47367.3,46814.37,47182.99,1359700],["2021-05-06",47182.99,47643.76,46261.45,47182.99,984700],["2021-05-07",47182.99,47182.99,46537.91,46998.68,1660000],["2021-05-10",47735.91,47735.91,46630.06,47090.83,1010200],["2021-05-11",47090.83,47090.83,46169.29,47090.83,1286900],["2021-05-12",47090.83,47275.14,46537.91,47182.99,990400],["2021-05-13",47367.3,47367.3,46630.06,47182.99,1235300],["2021-05-14",47182.99,47182.99,46537.91,47090.83,1268000],["2021-05-17",47367.3,47367.3,45662.44,46998.68,1569000],["2021-05-18",46998.68,47090.83,46261.45,46998.68,1100100],["2021-05-19",46998.68,47275.14,46353.6,46998.68,1494000],["2021-05-20",46998.68,47182.99,46353.6,47090.83,1279400],["2021-05-21",46998.68,47182.99,46630.06,47182.99,1095100],["2021-05-24",47459.45,50408.39,46630.06,50408.39,2402200],["2021-05-25",52988.71,52988.71,50500.54,52343.63,1402400],["2021-05-26",53080.86,53080.86,48841.77,52527.94,1501000],["2021-05-27",52343.63,52527.94,49763.31,52343.63,1007500],["2021-05-28",52343.63,52343.63,50684.85,52159.32,1127100],["2021-05-31",52159.32,52159.32,50684.85,52067.17,1258300],["2021-06-01",52067.17,52067.17,48841.77,50961.31,919900],["2021-06-02",51882.86,52527.94,50408.39,52527.94,1132600],["2021-06-03",53449.48,53449.48,51606.39,52988.71,1449100],["2021-06-04",52988.71,53910.25,52251.47,53910.25,1460500],["2021-06-07",54739.64,54739.64,52804.4,54002.41,2710500],["2021-06-08",54002.41,54002.41,52804.4,53725.94,3305000],["2021-06-09",53910.25,54094.56,53080.86,53725.94,1439700],["2021-06-10",54002.41,54002.41,52527.94,53541.63,1186000],["2021-06-11",54002.41,54002.41,52804.4,53633.79,2495300],["2021-06-14",53910.25,54371.02,53357.33,54278.87,3494000],["2021-06-15",55753.34,55753.34,54555.33,55200.41,6788100],["2021-06-16",55292.57,55661.18,54555.33,55200.41,3490800],["2021-06-17",55292.57,55292.57,52712.25,55200.41,1771000],["2021-06-18",55292.57,55292.57,54002.41,55292.57,1320000],["2021-06-21",55292.57,55292.57,54371.02,55200.41,1920700],["2021-06-22",55292.57,56214.11,54463.18,55476.87,1789200],["2021-06-23",55753.34,55845.49,55016.1,55661.18,918000],["2021-06-24",56951.34,56951.34,55108.26,55753.34,1107300],["2021-06-25",56214.11,56214.11,55108.26,55753.34,1677000],["2021-06-28",58057.19,58517.97,56214.11,56674.88,1164400],["2021-06-29",57043.5,57043.5,56029.8,56767.03,1194000],["2021-06-30",57043.5,57043.5,55661.18,56951.34,1931000],["2021-07-01",57135.65,57135.65,56214.11,57135.65,1637000],["2021-07-02",56490.57,57043.5,56214.11,56951.34,1798900],["2021-07-05",56859.19,56859.19,55845.49,56767.03,1728000],["2021-07-06",56674.88,56767.03,55937.65,56214.11,1523900],["2021-07-07",56214.11,56674.88,55661.18,56398.42,1704800],["2021-07-08",56674.88,57135.65,53541.63,56674.88,1669500],["2021-07-09",56582.73,57135.65,55753.34,56214.11,1686200],["2021-07-12",56306.26,56398.42,54186.71,56214.11,1040100],["2021-07-13",56214.11,56214.11,54923.95,56121.95,2406000],["2021-07-14",56121.95,57043.5,55292.57,56029.8,1791000],["2021-07-15",56214.11,56214.11,55384.72,56214.11,1055000],["2021-07-16",56674.88,56674.88,55569.03,56214.11,1975000],["2021-07-19",56121.95,56674.88,55292.57,56214.11,1855000],["2021-07-20",56214.11,56398.42,55753.34,56214.11,2171500],["2021-07-21",56398.42,56398.42,55937.65,56214.11,2047900],["2021-07-22",56214.11,56214.11,55845.49,56214.11,2400200],["2021-07-23",56214.11,56214.11,55753.34,56214.11,1509500],["2021-07-26",56214.11,56398.42,55753.34,56398.42,1967100],["2021-07-27",56214.11,56214.11,55753.34,56121.95,2659900],["2021-07-28",56121.95,59715.97,55753.34,57135.65,2325400],["2021-07-29",58978.74,58978.74,57135.65,57412.11,2329000],["2021-07-30",57227.81,58517.97,57135.65,57504.27,1757500],["2021-08-02",57504.27,57872.89,56674.88,57319.96,2245800],["2021-08-03",57135.65,57872.89,56767.03,57135.65,2195600],["2021-08-04",57135.65,57504.27,56214.11,57043.5,1735700],["2021-08-05",56859.19,56951.34,56214.11,56951.34,2011500],["2021-08-06",57043.5,57135.65,56214.11,57043.5,2316800],["2021-08-09",56674.88,57043.5,56214.11,56674.88,2080300],["2021-08-10",56582.73,56674.88,55384.72,56306.26,2528400],["2021-08-11",56214.11,56214.11,54278.87,56029.8,2924600],["2021-08-12",55937.65,56674.88,54647.49,56674.88,1941710],["2021-08-13",56214.11,56490.57,54647.49,56490.57,2664900],["2021-08-16",56214.11,57043.5,55292.57,56214.11,2278400],["2021-08-17",56214.11,56214.11,55476.87,55753.34,2191500],["2021-08-18",56029.8,56029.8,55476.87,55753.34,2588100],["2021-08-19",55937.65,55937.65,55384.72,55661.18,2183300],["2021-08-20",55753.34,55753.34,54647.49,55569.03,1587700],["2021-08-23",55475.95,55848.27,53148.94,55382.87,1832900],["2021-08-24",54917.47,55382.87,53800.5,55196.71,2438700],["2021-08-25",55103.63,56220.59,53986.66,55569.03,2277800],["2021-08-26",55848.27,56313.67,55382.87,55941.35,1864900],["2021-08-27",55848.27,56034.43,55010.55,55755.19,2216100],["2021-08-30",55569.03,55848.27,55010.55,55755.19,2538186],["2021-08-31",55569.03,55848.27,55010.55,55848.27,2562700],["2021-09-01",55848.27,56220.59,55289.79,55755.19,3548700],["2021-09-06",55755.19,55848.27,55196.71,55848.27,2281200],["2021-09-07",55662.11,55941.35,55196.71,55569.03,1509800],["2021-09-08",55103.63,55755.19,54917.47,55569.03,1752400],["2021-09-09",55382.87,55755.19,55010.55,55382.87,1808000],["2021-09-10",55382.87,55755.19,55010.55,55569.03,1930300],["2021-09-13",55382.87,55755.19,55196.71,55662.11,2913900],["2021-09-14",55662.11,55941.35,55103.63,55382.87,1674000],["2021-09-15",55382.87,55475.95,54917.47,55475.95,2324300],["2021-09-16",55382.87,55382.87,54824.38,55382.87,2029500],["2021-09-17",55382.87,55382.87,54545.14,55382.87,4336600],["2021-09-20",55382.87,55382.87,54731.3,55382.87,2746700],["2021-09-21",55382.87,55382.87,54545.14,55289.79,2425500],["2021-09-22",55196.71,55289.79,54638.22,54917.47,2767400],["2021-09-23",54079.74,55289.79,53986.66,54172.82,3082000],["2021-09-24",54545.14,54731.3,53986.66,54638.22,1155000],["2021-09-27",54917.47,54917.47,53428.18,54265.9,1115200],["2021-09-28",53893.58,54358.98,53148.94,54265.9,1250100],["2021-09-29",53986.66,54265.9,53428.18,54265.9,1066000],["2021-09-30",53986.66,54265.9,53521.26,54265.9,1066400],["2021-10-01",54172.82,54452.06,53707.42,53986.66,1576609],["2021-10-04",53986.66,54265.9,53242.02,53986.66,1036400],["2021-10-05",53986.66,54172.82,52218.13,53521.26,1278700],["2021-10-06",53428.18,53800.5,52218.13,53521.26,1179100],["2021-10-07",53335.1,53986.66,52683.53,53614.34,1523800],["2021-10-08",53055.86,53893.58,52962.78,53893.58,1153500],["2021-10-11",53800.5,53893.58,52683.53,53707.42,1143000],["2021-10-12",53614.34,53986.66,53242.02,53986.66,1858400],["2021-10-13",53893.58,53986.66,53521.26,53986.66,1510900],["2021-10-14",53707.42,53986.66,53614.34,53986.66,2200100],["2021-10-15",53986.66,53986.66,53428.18,53986.66,1056400],["2021-10-18",53893.58,53986.66,53242.02,53707.42,1161000],["2021-10-19",53707.42,53893.58,52776.61,53707.42,1807400],["2021-10-20",53800.5,53986.66,53521.26,53986.66,893600],["2021-10-21",53986.66,53986.66,53335.1,53893.58,1000300],["2021-10-22",53893.58,53986.66,53242.02,53521.26,1091900],["2021-10-25",53707.42,53707.42,52869.7,53521.26,1493300],["2021-10-26",53521.26,53614.34,53055.86,53614.34,1737000],["2021-10-27",53055.86,53893.58,53055.86,53800.5,1887700],["2021-10-28",53800.5,53893.58,53428.18,53893.58,1850100],["2021-10-29",53893.58,53986.66,53707.42,53893.58,1134400],["2021-11-01",53986.66,55848.27,53800.5,55848.27,3232830],["2021-11-02",55755.19,55755.19,53986.66,55569.03,3121900],["2021-11-03",55475.95,55662.11,54358.98,55662.11,2735000],["2021-11-04",55662.11,55662.11,54452.06,55010.55,2548000],["2021-11-05",55010.55,55569.03,54452.06,55569.03,2385700],["2021-11-08",55382.87,55382.87,54265.9,55382.87,2479600],["2021-11-09",55103.63,55103.63,54079.74,55010.55,2323200],["2021-11-10",54917.47,55010.55,54358.98,54917.47,2105100],["2021-11-11",54545.14,54917.47,54172.82,54638.22,2211200],["2021-11-12",54172.82,54917.47,54079.74,54917.47,2096000],["2021-11-15",54917.47,54917.47,54172.82,54731.3,2367300],["2021-11-16",54265.9,54731.3,53800.5,54731.3,2150500],["2021-11-17",54545.14,54731.3,53893.58,54452.06,1952800],["2021-11-18",54265.9,54452.06,53707.42,53986.66,1395300],["2021-11-19",54265.9,55755.19,53893.58,54917.47,2183800],["2021-11-22",55010.55,57523.72,55010.55,55475.95,3179600],["2021-11-23",56127.51,56220.59,55382.87,55755.19,2807000],["2021-11-24",55662.11,55848.27,55289.79,55848.27,2810200],["2021-11-25",56127.51,56779.07,55755.19,56779.07,3718600],["2021-11-26",56965.24,58919.92,56685.99,57709.88,3439800],["2021-11-29",56313.67,57709.88,56313.67,57709.88,3357300],["2021-11-30",55848.27,55848.27,47564.11,54172.82,3343700],["2021-12-01",53893.58,53986.66,52218.13,53521.26,3200300],["2021-12-02",52683.53,53521.26,52404.29,52962.78,2570400],["2021-12-03",52962.78,53055.86,51566.57,52311.21,2033800],["2021-12-06",51938.89,53242.02,49798.04,52404.29,2352900],["2021-12-07",52590.45,52869.7,51566.57,52311.21,3329900],["2021-12-08",52497.37,52590.45,51473.49,52590.45,3393900],["2021-12-09",52590.45,52962.78,52125.05,52683.53,2683000],["2021-12-10",52683.53,53055.86,51659.65,51659.65,3012400],["2021-12-13",52125.05,52404.29,51566.57,52125.05,2974000],["2021-12-14",50728.84,52404.29,50728.84,52218.13,3551900],["2021-12-15",52311.21,52311.21,51473.49,52125.05,2416200],["2021-12-16",52031.97,52125.05,51380.41,52031.97,2398000],["2021-12-17",51659.65,52031.97,51287.33,51659.65,2038200],["2021-12-20",51566.57,52031.97,51101.17,51659.65,3509200],["2021-12-21",51101.17,51659.65,51101.17,51473.49,2701400],["2021-12-22",51566.57,51566.57,50821.93,51194.25,1845200],["2021-12-23",51101.17,51194.25,49798.04,51008.09,1347300],["2021-12-24",50915.01,51101.17,50263.44,51008.09,1757500],["2021-12-27",51101.17,51101.17,50263.44,50821.93,1993900],["2021-12-28",50635.76,50821.93,49891.12,50728.84,1798200],["2021-12-29",49984.2,50728.84,49891.12,50728.84,2430900],["2021-12-30",50263.44,50635.76,49332.64,50263.44,1931900],["2021-12-31",50077.28,50449.6,49518.8,50263.44,1665300],["2022-01-04",50170.36,50449.6,49518.8,50263.44,2340200],["2022-01-05",50263.44,50263.44,49704.96,50170.36,2424000],["2022-01-06",49798.04,49984.2,49425.72,49984.2,1863000],["2022-01-07",49891.12,50077.28,49332.64,50077.28,1609000],["2022-01-10",49984.2,50263.44,49239.56,50077.28,2418000],["2022-01-11",49984.2,50077.28,49332.64,49798.04,1540600],["2022-01-12",49891.12,50170.36,49239.56,49518.8,1569100],["2022-01-13",48122.59,49891.12,48122.59,49518.8,2275000],["2022-01-14",49518.8,49704.96,48774.16,49704.96,2047900],["2022-01-17",49798.04,49798.04,47936.43,49611.88,1803000],["2022-01-18",49518.8,49611.88,48960.32,49425.72,2095000],["2022-01-19",49425.72,49518.8,48960.32,49518.8,1642000],["2022-01-20",49611.88,51194.25,49611.88,50263.44,2435800],["2022-01-21",48215.67,51008.09,48215.67,50263.44,2182000],["2022-01-24",50263.44,50263.44,49518.8,49891.12,2122300],["2022-01-25",49891.12,50170.36,49518.8,50077.28,2135100],["2022-01-26",50170.36,50263.44,49704.96,50077.28,2137100],["2022-01-27",50170.36,50263.44,49891.12,50263.44,1606000],["2022-01-28",50263.44,50263.44,49984.2,50263.44,1574000],["2022-02-07",50263.44,50728.84,49798.04,50356.52,2090800],["2022-02-08",50542.68,51008.09,49891.12,50263.44,2368700],["2022-02-09",50728.84,50728.84,49984.2,50263.44,1762000],["2022-02-10",50263.44,50263.44,49984.2,50263.44,1986900],["2022-02-11",50170.36,51194.25,49984.2,51194.25,2112900],["2022-02-14",51194.25,51194.25,50077.28,50915.01,2131900],["2022-02-15",50915.01,51101.17,50263.44,50915.01,2201000],["2022-02-16",51008.09,51101.17,50263.44,50915.01,1555300],["2022-02-17",50821.93,51008.09,50263.44,51008.09,5223300],["2022-02-18",50915.01,51008.09,50263.44,50915.01,2437200],["2022-02-21",50915.01,51008.09,50263.44,50915.01,2601200],["2022-02-22",50821.93,50821.93,49891.12,50635.76,2546080],["2022-02-23",50635.76,51194.25,50077.28,51194.25,2404900],["2022-02-24",51008.09,51101.17,50170.36,51008.09,5373000],["2022-02-25",50728.84,50821.93,50263.44,50635.76,2507200],["2022-02-28",50263.44,50542.68,50077.28,50263.44,2278000],["2022-03-01",50077.28,50542.68,49425.72,50263.44,2148800],["2022-03-02",49518.8,50170.36,49518.8,50170.36,2943600],["2022-03-03",50170.36,50263.44,49891.12,50263.44,2442200],["2022-03-04",50263.44,50263.44,49891.12,50263.44,2470800],["2022-03-07",50170.36,50263.44,49798.04,50077.28,2785400],["2022-03-08",50077.28,50077.28,49611.88,50077.28,2615300],["2022-03-09",50170.36,51194.25,49332.64,51194.25,2819450],["2022-03-10",50263.44,51101.17,50263.44,50728.84,3120900],["2022-03-11",50635.76,50821.93,50170.36,50635.76,2982400],["2022-03-14",50356.52,50635.76,49891.12,50635.76,2570560],["2022-03-15",50449.6,50542.68,49891.12,50542.68,2608000],["2022-03-16",50542.68,50635.76,49984.2,50449.6,2574900],["2022-03-17",50263.44,50542.68,50077.28,50263.44,2443200],["2022-03-18",50263.44,50263.44,48867.24,48867.24,2990400],["2022-03-21",49798.04,50728.84,49798.04,50728.84,2915900],["2022-03-22",50263.44,50821.93,49984.2,50449.6,2878300],["2022-03-23",50170.36,50542.68,49332.64,50170.36,3015000],["2022-03-24",50263.44,50263.44,49611.88,50263.44,2841800],["2022-03-25",50263.44,50263.44,49798.04,50170.36,3001400],["2022-03-28",49984.2,50170.36,49704.96,49984.2,2025700],["2022-03-29",49984.2,50077.28,49798.04,50077.28,2284700],["2022-03-30",50170.36,50170.36,49518.8,49984.2,1914800],["2022-03-31",49984.2,50077.28,49611.88,50077.28,1812400],["2022-04-01",50077.28,50077.28,49611.88,50077.28,1846600],["2022-04-04",49984.2,50635.76,49891.12,50635.76,2004100],["2022-04-05",50542.68,50542.68,50170.36,50449.6,1877600],["2022-04-06",50356.52,50449.6,49891.12,50356.52,1462700],["2022-04-07",50263.44,50263.44,49611.88,50170.36,1689000],["2022-04-08",50077.28,50170.36,49518.8,49798.04,1485900],["2022-04-12",49984.2,49984.2,48960.32,49798.04,1447600],["2022-04-13",49704.96,49704.96,48774.16,49332.64,2252400],["2022-04-14",49425.72,49518.8,48867.24,49239.56,2159200],["2022-04-15",49332.64,49798.04,49053.4,49798.04,2309000],["2022-04-18",49704.96,50077.28,48960.32,49332.64,1896800],["2022-04-19",49615.08,49615.08,48673.61,49426.78,1627200],["2022-04-20",48861.91,49426.78,48673.61,49426.78,1448600],["2022-04-21",48956.05,49332.64,48391.18,48956.05,1367700],["2022-04-22",48673.61,49238.49,48202.88,48861.91,1285700],["2022-04-25",48861.91,48956.05,47355.57,48297.03,1822600],["2022-04-26",48202.88,48485.32,46131.67,48485.32,1281600],["2022-04-27",48014.59,48956.05,47543.86,48956.05,1228300],["2022-04-28",48956.05,49050.2,48014.59,48956.05,1480200],["2022-04-29",48861.91,48956.05,48391.18,48861.91,1405100],["2022-05-04",48861.91,48861.91,47073.13,48861.91,1495800],["2022-05-05",48767.76,48861.91,47920.44,48579.47,1427400],["2022-05-06",47543.86,48391.18,47261.42,48297.03,1752000],["2022-05-09",48297.03,48297.03,46696.54,47732.15,1100300],["2022-05-10",47073.13,47073.13,46319.96,47073.13,1277600],["2022-05-11",47261.42,48014.59,46696.54,48014.59,1655700],["2022-05-12",47732.15,48202.88,46978.98,47826.3,1357500],["2022-05-13",47638.01,47638.01,46743.62,47073.13,1285100],["2022-05-16",47073.13,47167.27,46319.96,46884.84,1185900],["2022-05-17",46696.54,47167.27,46367.03,47167.27,1019300],["2022-05-18",47026.05,47449.71,46790.69,47261.42,1152900],["2022-05-19",47073.13,47073.13,46790.69,47073.13,1067100],["2022-05-20",47073.13,47167.27,46884.84,47073.13,913300],["2022-05-23",47073.13,47920.44,46884.84,47355.57,1122800],["2022-05-24",47732.15,50274.1,47638.01,50085.81,1650600],["2022-05-25",51686.29,52062.88,50933.12,51403.86,2743600],["2022-05-26",52251.17,52721.9,51121.42,51403.86,1306800],["2022-05-27",51403.86,51780.44,51121.42,51403.86,2195500],["2022-05-30",51686.29,54981.41,51027.27,54981.41,2424400],["2022-05-31",57429.22,58747.26,55546.29,58747.26,3919500],["2022-06-01",60065.31,60441.9,58935.56,59029.7,1546800],["2022-06-02",59029.7,59688.73,58182.39,58841.41,1396400],["2022-06-03",59029.7,59782.87,58464.83,59782.87,1157700],["2022-06-06",61195.07,61195.07,59782.87,59782.87,1037400],["2022-06-07",59782.87,60253.6,59123.85,59782.87,1279400],["2022-06-08",60065.31,61195.07,59312.14,61195.07,1310900],["2022-06-09",61948.24,62042.38,61100.92,61571.65,1112200],["2022-06-10",61571.65,61854.09,57523.36,60253.6,1482900],["2022-06-13",58653.12,60724.34,56111.17,57617.51,1542200],["2022-06-14",55452.14,58841.41,55452.14,58841.41,1169800],["2022-06-15",60253.6,60441.9,57052.63,58841.41,1101200],["2022-06-16",58182.39,60159.46,58182.39,59782.87,1223200],["2022-06-17",59688.73,60724.34,58841.41,59312.14,1316000],["2022-06-20",59312.14,59971.17,58653.12,59218.0,1085800],["2022-06-21",59594.58,59594.58,56487.75,57805.8,1555900],["2022-06-22",57711.66,59218.0,56487.75,58182.39,1485000],["2022-06-23",56770.19,58558.97,56770.19,58182.39,1204500],["2022-06-24",56017.02,58370.68,56017.02,58088.24,1256900],["2022-06-27",58370.68,60912.63,57617.51,59971.17,1866100],["2022-06-28",60441.9,61665.8,60253.6,61195.07,2355200],["2022-06-29",62136.53,64207.75,61195.07,62136.53,866900],["2022-06-30",63172.14,63172.14,59877.02,61100.92,1028200],["2022-07-01",60253.6,61571.65,59688.73,61100.92,1003500],["2022-07-04",60536.04,61100.92,58841.41,59971.17,2254200],["2022-07-05",58935.56,60159.46,56487.75,57899.95,1037400],["2022-07-06",57240.92,57899.95,55075.56,55075.56,1050300],["2022-07-07",54981.41,55452.14,53004.34,55452.14,1043700],["2022-07-08",55546.29,56487.75,54793.12,55452.14,905100],["2022-07-11",55828.73,55828.73,54698.97,55358.0,851800],["2022-07-12",55358.0,55452.14,54604.83,55263.85,988000],["2022-07-13",55263.85,55452.14,54981.41,55452.14,857300],["2022-07-14",55452.14,57805.8,55452.14,57805.8,1102000],["2022-07-15",58841.41,58841.41,57617.51,57899.95,1505600],["2022-07-18",57994.09,58841.41,57335.07,57711.66,1374700],["2022-07-19",57899.95,57899.95,56864.34,57711.66,1190500],["2022-07-20",57335.07,58182.39,57335.07,57805.8,979800],["2022-07-21",58182.39,58370.68,57805.8,58370.68,1439600],["2022-07-22",58747.26,61006.77,58558.97,60441.9,1589600],["2022-07-25",61854.09,61948.24,60630.19,60818.48,1231900],["2022-07-26",61100.92,61477.51,60536.04,60912.63,1504100],["2022-07-27",61289.21,61948.24,60253.6,61571.65,10760900],["2022-07-28",61948.24,65149.21,61665.8,64960.92,6817100],["2022-07-29",65808.23,66373.11,65525.79,66373.11,1577100],["2022-08-01",66561.4,67502.87,64019.45,65902.38,1745100],["2022-08-02",66184.82,66184.82,64301.89,64960.92,1679500],["2022-08-03",65243.36,65808.23,64584.33,64960.92,1164900],["2022-08-04",65055.06,65431.65,64113.6,64490.19,1695200],["2022-08-05",64772.62,64866.77,64207.75,64490.19,1582700],["2022-08-08",64490.19,64584.33,63831.16,64490.19,1778500],["2022-08-09",65714.09,65902.38,64207.75,64490.19,1409000],["2022-08-10",64490.19,64490.19,64019.45,64490.19,1601500],["2022-08-11",64490.19,65055.06,63642.87,64207.75,1385600],["2022-08-12",64019.45,64207.75,63642.87,64019.45,1251700],["2022-08-15",64301.89,64301.89,62701.41,64019.45,1500100],["2022-08-16",64019.45,64490.19,63454.58,64490.19,1234600],["2022-08-17",64678.48,64678.48,63831.16,64113.6,1067500],["2022-08-18",64113.6,64113.6,63642.87,64019.45,1287600],["2022-08-19",64589.36,64589.36,63924.47,64114.44,919100],["2022-08-22",64589.36,64589.36,62499.7,63639.52,1457300],["2022-08-23",63639.52,63639.52,59745.16,63639.52,1383700],["2022-08-24",63164.59,63924.47,62879.64,63639.52,1685900],["2022-08-25",63544.53,63829.49,63354.56,63639.52,1197800],["2022-08-26",63544.53,63639.52,63259.58,63544.53,1206500],["2022-08-29",63164.59,63354.56,61739.83,63354.56,1280900],["2022-08-30",63544.53,63544.53,62689.67,63354.56,1208200],["2022-08-31",63354.56,63639.52,62974.63,63639.52,1131600],["2022-09-05",63734.5,64019.45,62594.69,63639.52,1046600],["2022-09-06",63639.52,63639.52,63164.59,63639.52,1374900],["2022-09-07",63544.53,63639.52,63164.59,63639.52,873700],["2022-09-08",63639.52,63639.52,63259.58,63639.52,1371800],["2022-09-09",64209.42,64209.42,63164.59,63639.52,1547500],["2022-09-12",63829.49,63829.49,63164.59,63544.53,2194300],["2022-09-13",63734.5,63829.49,62689.67,63259.58,2099900],["2022-09-14",62879.64,63069.61,61929.8,62689.67,1583600],["2022-09-15",62594.69,62689.67,61549.86,62119.77,1372900],["2022-09-16",62119.77,62119.77,60979.95,61644.85,1520900],["2022-09-19",61739.83,61739.83,60220.08,61264.91,1095000],["2022-09-20",61169.92,61739.83,60695.0,61739.83,851000],["2022-09-21",61454.88,61739.83,59840.14,61074.94,1355200],["2022-09-22",60789.99,60789.99,57845.47,60505.03,1588700],["2022-09-23",60600.02,60600.02,59080.27,60600.02,1071200],["2022-09-26",60410.05,60789.99,58985.28,60315.06,907800],["2022-09-27",60315.06,60410.05,59365.22,60315.06,837100],["2022-09-28",60315.06,60315.06,58890.3,60030.11,855200],["2022-09-29",60220.08,60315.06,58890.3,59745.16,1220200],["2022-09-30",59555.19,59555.19,58795.31,59365.22,839400],["2022-10-03",59365.22,59460.21,58795.31,59175.25,1085900],["2022-10-04",56515.69,59935.13,56515.69,59175.25,1488300],["2022-10-05",59840.14,61739.83,59840.14,61739.83,970900],["2022-10-06",61549.86,61739.83,60030.11,61074.94,1031600],["2022-10-07",60884.97,60884.97,59840.14,60600.02,984400],["2022-10-10",60600.02,60600.02,59175.25,59840.14,2269300],["2022-10-11",60030.11,60315.06,58890.3,59365.22,1799660],["2022-10-12",59365.22,59840.14,55280.89,58415.38,2407800],["2022-10-13",58985.28,58985.28,56515.69,58700.33,1075700],["2022-10-14",59270.24,60789.99,59080.27,59935.13,931800],["2022-10-17",60410.05,60410.05,58700.33,58890.3,1816500],["2022-10-18",59840.14,59840.14,57750.49,58700.33,966800],["2022-10-19",58795.31,58890.3,57940.46,58415.38,1388000],["2022-10-20",58700.33,58890.3,57940.46,58415.38,1029010],["2022-10-21",58795.31,58890.3,58130.42,58795.31,897300],["2022-10-24",58890.3,59175.25,56135.75,58605.35,916600],["2022-10-25",58890.3,58890.3,58320.39,58890.3,2048900],["2022-10-26",59650.17,59745.16,58795.31,59270.24,824300],["2022-10-27",58795.31,59840.14,56800.64,58510.36,2372200],["2022-10-28",58510.36,58985.28,58225.41,58605.35,899800],["2022-10-31",58700.33,58700.33,58035.44,58415.38,1160200],["2022-11-01",58890.3,58890.3,57940.46,58415.38,1020700],["2022-11-02",58795.31,58795.31,58035.44,58415.38,1376100],["2022-11-03",59365.22,59365.22,58320.39,58890.3,1480500],["2022-11-04",58890.3,58890.3,58225.41,58700.33,1264000],["2022-11-07",58890.3,58890.3,58225.41,58415.38,1294000],["2022-11-08",58415.38,58415.38,57655.5,57940.46,2024000],["2022-11-09",58130.42,58890.3,56705.66,58890.3,3726826],["2022-11-10",58890.3,59745.16,56800.64,56990.61,938000],["2022-11-11",57940.46,58890.3,57940.46,58225.41,2346000],["2022-11-14",57560.52,58225.41,56705.66,57085.6,740400],["2022-11-15",57085.6,57275.57,56040.77,57085.6,655700],["2022-11-16",56990.61,57275.57,55945.78,57275.57,703600],["2022-11-17",56515.69,57275.57,55945.78,56515.69,532000],["2022-11-18",55565.85,56990.61,53286.22,55755.82,2432200],["2022-11-21",55850.8,56040.77,54046.1,56040.77,918400],["2022-11-22",56800.64,57940.46,56325.72,57940.46,3068600],["2022-11-23",58700.33,58700.33,57940.46,58225.41,871000],["2022-11-24",58890.3,58890.3,57750.49,58130.42,1936000],["2022-11-25",58415.38,58700.33,57750.49,58415.38,1199100],["2022-11-28",58700.33,58700.33,58130.42,58415.38,1198460],["2022-11-29",58415.38,58510.36,57940.46,58415.38,1163000],["2022-11-30",58415.38,58510.36,58130.42,58415.38,889500],["2022-12-01",59745.16,59745.16,57750.49,58415.38,1314700],["2022-12-02",58795.31,59175.25,58130.42,58415.38,844600],["2022-12-05",59650.17,59840.14,58225.41,58510.36,835800],["2022-12-06",58225.41,59175.25,57940.46,58415.38,1249800],["2022-12-07",58415.38,58795.31,58225.41,58415.38,1185100],["2022-12-08",58320.39,58605.35,58130.42,58605.35,1252829],["2022-12-09",58320.39,58415.38,58035.44,58415.38,1162100],["2022-12-12",58415.38,61739.83,58225.41,59365.22,2447390],["2022-12-13",59365.22,60600.02,59080.27,59080.27,871000],["2022-12-14",59745.16,59745.16,58225.41,58415.38,2988090],["2022-12-15",58415.38,58510.36,58225.41,58415.38,1268000],["2022-12-16",58890.3,59460.21,58320.39,58890.3,1820900],["2022-12-19",59650.17,59650.17,58035.44,58700.33,1744700],["2022-12-20",58605.35,58890.3,57655.5,58890.3,2350000],["2022-12-21",59650.17,59745.16,57940.46,58890.3,1696000],["2022-12-22",59460.21,59555.19,58035.44,59175.25,2516000],["2022-12-23",59175.25,59365.22,58510.36,59365.22,4157600],["2022-12-26",59555.19,59555.19,58795.31,59175.25,1163800],["2022-12-27",59365.22,59460.21,58605.35,59365.22,1712700],["2022-12-28",59555.19,61739.83,59080.27,61739.83,2058800],["2022-12-29",62974.63,63449.55,61549.86,61739.83,1616300],["2022-12-30",61739.83,63164.59,61359.89,61739.83,1882700],["2023-01-03",62214.75,62214.75,60884.97,61739.83,1092200],["2023-01-04",61644.85,62214.75,61454.88,61739.83,2328500],["2023-01-05",61739.83,61739.83,61264.91,61264.91,2723600],["2023-01-06",60789.99,61644.85,60505.03,61264.91,838700],["2023-01-09",61644.85,61644.85,60789.99,60789.99,1403700],["2023-01-10",60789.99,60789.99,58605.35,58890.3,1018000],["2023-01-11",59365.22,59840.14,58225.41,58890.3,1345800],["2023-01-12",60315.06,60315.06,58225.41,58890.3,1597600],["2023-01-13",59175.25,59175.25,58605.35,58890.3,753000],["2023-01-16",59175.25,59175.25,57465.53,57940.46,1797700],["2023-01-17",58890.3,58890.3,57750.49,58795.31,1030100],["2023-01-18",58890.3,58985.28,58510.36,58985.28,867600],["2023-01-19",59080.27,59650.17,58700.33,59650.17,827400],["2023-01-27",59650.17,59840.14,58415.38,59365.22,897900],["2023-01-30",59555.19,59555.19,58225.41,58890.3,2702100],["2023-01-31",58700.33,58890.3,57465.53,58700.33,979000],["2023-02-01",58700.33,58700.33,56990.61,58225.41,2534200],["2023-02-02",58035.44,58035.44,55945.78,57085.6,881900],["2023-02-03",56990.61,57560.52,55850.8,56800.64,799800],["2023-02-06",57085.6,57180.58,55850.8,56990.61,849300],["2023-02-07",57085.6,57275.57,55375.88,56610.67,1054600],["2023-02-08",56230.74,56705.66,55375.88,56610.67,1288700],["2023-02-09",56610.67,56610.67,55090.92,55850.8,836900],["2023-02-10",55755.82,58700.33,55565.85,58700.33,1171500],["2023-02-13",58605.35,58605.35,56230.74,58510.36,1214300],["2023-02-14",58415.38,58795.31,56610.67,57940.46,1370800],["2023-02-15",57180.58,58035.44,56325.72,57085.6,1465100],["2023-02-16",56990.61,57085.6,55565.85,56800.64,2013200],["2023-02-17",56040.77,56800.64,55185.91,55850.8,1703400],["2023-02-20",55850.8,56040.77,54995.94,55850.8,1966700],["2023-02-21",55755.82,56990.61,54900.96,55280.89,1583900],["2023-02-22",53666.16,55375.88,53476.19,54616.0,1383700],["2023-02-23",54616.0,54805.97,53001.27,54046.1,863300],["2023-02-24",53951.11,54046.1,52336.38,53001.27,809900],["2023-02-27",53191.24,53191.24,50626.66,52241.39,1827000],["2023-02-28",52146.41,53951.11,52146.41,52621.33,3333100],["2023-03-01",52621.33,53571.18,51956.44,53191.24,1525800],["2023-03-02",53191.24,53666.16,52336.38,53096.25,1778600],["2023-03-03",53096.25,53571.18,51956.44,52526.35,1582800],["2023-03-06",52526.35,53001.27,51481.52,52241.39,2253800],["2023-03-07",52146.41,52336.38,51291.55,51956.44,2159500],["2023-03-08",51766.47,51766.47,50816.63,51386.54,1799000],["2023-03-09",51291.55,51481.52,50816.63,51196.57,974800],["2023-03-10",51196.57,51196.57,50436.69,51196.57,1002300],["2023-03-13",51101.58,52431.36,50816.63,52146.41,2041100],["2023-03-14",52431.36,53476.19,52146.41,53096.25,2377700],["2023-03-15",54046.1,54046.1,52526.35,53286.22,1124500],["2023-03-16",53286.22,53476.19,52146.41,52526.35,1698800],["2023-03-17",52146.41,53096.25,50246.72,50246.72,3139700],["2023-03-20",51291.55,52906.28,50151.74,51196.57,2130500],["2023-03-21",51481.52,53001.27,50341.71,52146.41,2113700],["2023-03-22",52146.41,52906.28,51291.55,52906.28,4201600],["2023-03-23",51101.58,55945.78,51101.58,55945.78,2314000],["2023-03-24",56040.77,57180.58,55850.8,56420.71,1385600],["2023-03-27",56800.64,56990.61,56135.75,56895.63,1493000],["2023-03-28",56990.61,57655.5,56800.64,57560.52,2095000],["2023-03-29",57940.46,58320.39,57275.57,57845.47,1619400],["2023-03-30",57845.47,57845.47,56990.61,57845.47,1233000],["2023-03-31",57845.47,58035.44,57560.52,57845.47,1111000],["2023-04-03",57845.47,57940.46,57275.57,57845.47,1477100],["2023-04-04",57750.49,57845.47,57275.57,57845.47,1509200],["2023-04-05",57940.46,58035.44,56990.61,57370.55,1080200],["2023-04-06",57750.49,57940.46,57085.6,57465.53,931000],["2023-04-07",57750.49,59365.22,57180.58,57560.52,1140200],["2023-04-10",57750.49,58415.38,57655.5,58130.42,1419800],["2023-04-11",58415.38,58605.35,57655.5,58225.41,918700],["2023-04-12",58415.38,58415.38,57845.47,58225.41,890800],["2023-04-13",58415.38,58700.33,58035.44,58415.38,946700],["2023-04-14",58510.36,59175.25,58130.42,58890.3,1005700],["2023-04-17",59270.24,59460.21,58795.31,58985.28,916300],["2023-04-18",59080.27,59175.25,58510.36,58985.28,1278000],["2023-04-19",59080.27,59270.24,58795.31,58985.28,1327600],["2023-04-20",60789.99,60979.95,58985.28,59365.22,1334100],["2023-04-21",60600.02,60695.0,58415.38,59840.14,1032600],["2023-04-24",60695.0,60789.99,59175.25,59840.14,1134500],["2023-04-25",60410.05,60505.03,59270.24,59840.14,876000],["2023-04-26",60030.11,60315.06,59080.27,60315.06,1101100],["2023-04-27",60695.0,61074.94,59745.16,60315.06,1111500],["2023-04-28",60789.99,60789.99,60315.06,60695.0,952800],["2023-05-04",61739.83,61929.8,59365.22,61074.94,1038000],["2023-05-05",61549.86,61834.81,60410.05,61264.91,880500],["2023-05-08",61739.83,61929.8,60695.0,61549.86,1127000],["2023-05-09",61739.83,61834.81,60505.03,61549.86,1159700],["2023-05-10",61549.86,61644.85,60884.97,61359.89,1480000],["2023-05-11",61359.89,61549.86,60789.99,61549.86,1126300],["2023-05-12",61549.86,61644.85,61074.94,61454.88,943600],["2023-05-15",61834.81,62024.78,61264.91,61644.85,993800],["2023-05-16",61739.83,61929.8,61074.94,61644.85,1302000],["2023-05-17",61929.8,61929.8,61074.94,61549.86,1504500],["2023-05-18",61549.86,61644.85,61264.91,61549.86,1236000],["2023-05-19",61549.86,61739.83,60979.95,61454.88,825900],["2023-05-22",61169.92,61739.83,60600.02,61264.91,1496380],["2023-05-23",61264.91,61549.86,60030.11,61169.92,1322100],["2023-05-24",61264.91,61454.88,60220.08,60979.95,1920800],["2023-05-25",61074.94,61169.92,60125.1,60884.97,1190900],["2023-05-26",60884.97,60884.97,60030.11,60884.97,1524560],["2023-05-29",60979.95,60979.95,60315.06,60789.99,1761900],["2023-05-30",60695.0,60695.0,60030.11,60695.0,1680800],["2023-05-31",60695.0,61074.94,60600.02,60789.99,1545800],["2023-06-01",60789.99,60884.97,60220.08,60789.99,1494000],["2023-06-02",60789.99,60884.97,60315.06,60884.97,1565500],["2023-06-05",60884.97,62119.77,60600.02,61264.91,2606900],["2023-06-06",61739.83,61739.83,60979.95,61549.86,2890000],["2023-06-07",61549.86,61644.85,60979.95,61549.86,1361900],["2023-06-08",61549.86,61644.85,61074.94,61549.86,958600],["2023-06-09",61644.85,61644.85,60884.97,61549.86,1566600],["2023-06-12",61549.86,61834.81,61169.92,61644.85,1913500],["2023-06-13",61644.85,61739.83,61264.91,61644.85,1826400],["2023-06-14",61929.8,61929.8,60979.95,61454.88,1052900],["2023-06-15",61454.88,61454.88,60505.03,61359.89,1216200],["2023-06-16",61359.89,61454.88,60030.11,61264.91,1273200],["2023-06-19",61359.89,61359.89,60600.02,61169.92,1191600],["2023-06-20",61074.94,61169.92,59935.13,60884.97,1092200],["2023-06-21",61074.94,61169.92,59460.21,60695.0,1204400],["2023-06-22",60789.99,60789.99,59365.22,60600.02,841900],["2023-06-23",60600.02,60600.02,59650.17,60315.06,804400],["2023-06-26",60125.1,60315.06,59175.25,59840.14,812200],["2023-06-27",59745.16,59935.13,59365.22,59935.13,778200],["2023-06-28",59840.14,59935.13,59365.22,59745.16,840300],["2023-06-29",59745.16,59745.16,58890.3,59650.17,1726600],["2023-06-30",59745.16,59745.16,58795.31,59460.21,1579300],["2023-07-03",59460.21,59460.21,58795.31,59460.21,1060400],["2023-07-04",59460.21,59460.21,58890.3,59460.21,1826400],["2023-07-05",59555.19,59650.17,58890.3,59460.21,773100],["2023-07-06",59650.17,59650.17,58890.3,59365.22,801500],["2023-07-07",59365.22,59840.14,58890.3,59460.21,4115600],["2023-07-10",59555.19,59555.19,58890.3,59460.21,2943900],["2023-07-11",59270.24,59460.21,58985.28,59460.21,1389400],["2023-07-12",59460.21,59460.21,58605.35,59175.25,1662500],["2023-07-13",59270.24,59555.19,58795.31,59555.19,1171900],["2023-07-14",59650.17,59650.17,58795.31,59460.21,1309100],["2023-07-17",59460.21,59460.21,58890.3,59365.22,1063700],["2023-07-18",59270.24,59460.21,58985.28,59365.22,1190200],["2023-07-19",59365.22,60315.06,59175.25,60315.06,1346000],["2023-07-20",60410.05,60789.99,60315.06,60789.99,1380900],["2023-07-21",61549.86,61549.86,60789.99,61264.91,920600],["2023-07-24",62024.78,62119.77,60315.06,61264.91,1484400],["2023-07-25",61644.85,61739.83,60220.08,60979.95,1753200],["2023-07-26",60979.95,60979.95,60125.1,60789.99,3752500],["2023-07-27",60789.99,60789.99,60125.1,60789.99,1374700],["2023-07-28",60695.0,60789.99,60125.1,60789.99,869900],["2023-07-31",60695.0,61834.81,60600.02,61739.83,913000],["2023-08-01",61834.81,62024.78,60789.99,61454.88,1687500],["2023-08-02",61644.85,61644.85,60789.99,61454.88,1089500],["2023-08-03",61549.86,61549.86,60884.97,61169.92,4219100],["2023-08-04",61264.91,61264.91,60505.03,61169.92,3358200],["2023-08-07",61359.89,61739.83,61074.94,61739.83,1308400],["2023-08-08",62214.75,62309.74,61454.88,62024.78,984500],["2023-08-09",60884.97,62214.75,60884.97,62214.75,1090500],["2023-08-10",62404.72,62499.7,61169.92,61834.81,993500],["2023-08-11",62024.78,62024.78,60884.97,61264.91,965300],["2023-08-14",61929.8,61929.8,60125.1,60979.95,1243400],["2023-08-15",60315.06,61454.88,60125.1,60125.1,2546700],["2023-08-16",60315.06,60315.06,58985.28,60315.06,831500],["2023-08-17",60410.05,60505.03,59175.25,59840.14,2363500],["2023-08-18",60220.08,60220.08,56515.69,59555.19,962100],["2023-08-21",58890.3,59840.14,57180.58,59555.19,6057800],["2023-08-22",58890.3,61739.83,58890.3,59840.14,2034200],["2023-08-23",60600.02,60695.0,59650.17,60125.1,1319600],["2023-08-24",60410.05,60979.95,59840.14,60315.06,1939000],["2023-08-25",60505.03,60695.0,59745.16,60505.03,1055400],["2023-08-28",60979.95,61549.86,60315.06,61359.89,2039400],["2023-08-29",61454.88,63544.53,60789.99,61454.88,2534200],["2023-08-30",62499.7,62499.7,61169.92,61454.88,2230600],["2023-08-31",62119.77,63544.53,61169.92,63544.53,2277500],["2023-09-05",63829.49,63829.49,61739.83,61739.83,1332500],["2023-09-06",62499.7,62594.69,61359.89,61739.83,2274800],["2023-09-07",61929.8,61929.8,61074.94,61644.85,986600],["2023-09-08",62024.78,62024.78,61264.91,61739.83,1620200],["2023-09-11",62119.77,63164.59,61739.83,62404.72,2079400],["2023-09-12",62404.72,62499.7,61549.86,62214.75,1207000],["2023-09-13",62119.77,62214.75,61264.91,61739.83,3307700],["2023-09-14",61739.83,62214.75,61169.92,61644.85,825000],["2023-09-15",61739.83,61739.83,60884.97,61644.85,2064900],["2023-09-18",62024.78,62024.78,61359.89,61644.85,1866400],["2023-09-19",61644.85,61739.83,61074.94,61549.86,2617400],["2023-09-20",61739.83,61739.83,61264.91,61549.86,1865100],["2023-09-21",61644.85,61739.83,61264.91,61454.88,2466400],["2023-09-22",61454.88,61644.85,60600.02,61264.91,742100],["2023-09-25",61644.85,61644.85,60600.02,61169.92,1049108],["2023-09-26",61264.91,61264.91,60315.06,61169.92,928200],["2023-09-27",60979.95,61169.92,59935.13,61169.92,1035600],["2023-09-28",61074.94,61169.92,59175.25,61169.92,1045700],["2023-09-29",61264.91,61264.91,60695.0,60979.95,594300],["2023-10-02",61264.91,61264.91,60600.02,60979.95,933600],["2023-10-03",60979.95,60979.95,60695.0,60884.97,982500],["2023-10-04",60789.99,60884.97,60695.0,60789.99,596900],["2023-10-05",60884.97,60884.97,60125.1,60695.0,823300],["2023-10-06",60695.0,60884.97,60030.11,60315.06,1030500],["2023-10-09",61264.91,61264.91,60030.11,60695.0,2946400],["2023-10-10",60789.99,60789.99,60315.06,60315.06,928500],["2023-10-11",60505.03,60600.02,60220.08,60315.06,1303200],["2023-10-12",60600.02,60600.02,60125.1,60315.06,883200],["2023-10-13",60410.05,61264.91,60220.08,60220.08,886700],["2023-10-16",60410.05,60410.05,59935.13,60220.08,1490000],["2023-10-17",60600.02,60695.0,59840.14,59840.14,1748200],["2023-10-18",60030.11,60030.11,59460.21,59840.14,1676300],["2023-10-19",60789.99,61264.91,59840.14,60315.06,787000],["2023-10-20",61644.85,61644.85,60220.08,61264.91,688100],["2023-10-23",61644.85,61644.85,57085.6,61264.91,799800],["2023-10-24",61549.86,61644.85,60505.03,60789.99,748000],["2023-10-25",61169.92,61644.85,60125.1,60315.06,736600],["2023-10-26",60600.02,60600.02,59270.24,60315.06,644700],["2023-10-27",60789.99,60789.99,59840.14,60125.1,665000],["2023-10-30",60789.99,60884.97,60410.05,60695.0,696400],["2023-10-31",60979.95,60979.95,60125.1,60315.06,1369900],["2023-11-01",60789.99,60789.99,60125.1,60315.06,2530000],["2023-11-02",61074.94,61169.92,60125.1,60315.06,1280500],["2023-11-03",60695.0,60695.0,59840.14,59840.14,1299200],["2023-11-06",60410.05,60789.99,59840.14,59840.14,1160700],["2023-11-07",60220.08,60220.08,59555.19,59935.13,1076000],["2023-11-08",60030.11,60315.06,59840.14,60030.11,1210900],["2023-11-09",60410.05,60600.02,59840.14,59840.14,982100],["2023-11-10",60125.1,61074.94,59555.19,59840.14,896000],["2023-11-13",59270.24,60695.0,59270.24,60125.1,1945000],["2023-11-14",60220.08,60220.08,59650.17,60125.1,1058700],["2023-11-15",60220.08,60315.06,59460.21,59840.14,839200],["2023-11-16",59935.13,60125.1,59650.17,59935.13,1727700],["2023-11-17",60315.06,60315.06,59650.17,60220.08,1418900],["2023-11-20",60315.06,60315.06,59840.14,60315.06,1840700],["2023-11-21",60505.03,60505.03,59745.16,59840.14,1799700],["2023-11-22",59840.14,60220.08,59365.22,59935.13,986000],["2023-11-23",60315.06,60315.06,59650.17,60220.08,1667600],["2023-11-24",60220.08,60410.05,59840.14,59840.14,2959600],["2023-11-27",60125.1,60125.1,59555.19,60030.11,1778300],["2023-11-28",60030.11,60125.1,59840.14,60125.1,806800],["2023-11-29",60220.08,60505.03,59935.13,60315.06,2200100],["2023-11-30",60410.05,60410.05,56895.63,56895.63,1177200],["2023-12-01",57180.58,59840.14,56895.63,59840.14,1351000],["2023-12-04",59840.14,59840.14,57750.49,59270.24,1390800],["2023-12-05",58890.3,59365.22,57370.55,58890.3,2133200],["2023-12-06",58700.33,58890.3,58035.44,58700.33,2957700],["2023-12-07",58795.31,59365.22,58225.41,59270.24,1691600],["2023-12-08",59270.24,60030.11,59080.27,60030.11,752700],["2023-12-11",60030.11,60220.08,59650.17,59840.14,1207700],["2023-12-12",59840.14,60125.1,59175.25,59555.19,1921171],["2023-12-13",59745.16,59840.14,58605.35,59460.21,1489700],["2023-12-14",59745.16,59840.14,58985.28,59650.17,741700],["2023-12-15",59840.14,59840.14,58890.3,58890.3,1110400],["2023-12-18",59650.17,59745.16,58890.3,59555.19,1239800],["2023-12-19",59460.21,59840.14,59365.22,59745.16,1115300],["2023-12-20",59745.16,59745.16,59175.25,59745.16,1389600],["2023-12-21",59745.16,59840.14,59175.25,59840.14,1291400],["2023-12-22",59840.14,59840.14,59175.25,59840.14,753500],["2023-12-25",59840.14,60315.06,59365.22,59840.14,3126100],["2023-12-26",59745.16,60220.08,59365.22,60220.08,2674000],["2023-12-27",60220.08,60505.03,59555.19,59840.14,1893700],["2023-12-28",60220.08,60789.99,59650.17,59840.14,1361100],["2023-12-29",59745.16,59840.14,59650.17,59840.14,3152300],["2024-01-02",60695.0,61169.92,59650.17,59840.14,794800],["2024-01-03",59650.17,60315.06,59555.19,59840.14,4298100],["2024-01-04",60030.11,60030.11,59555.19,59840.14,762300],["2024-01-05",59840.14,60030.11,59650.17,59840.14,726100],["2024-01-08",59840.14,60220.08,59650.17,59840.14,1918400],["2024-01-09",59935.13,59935.13,59650.17,59840.14,2200600],["2024-01-10",59840.14,59840.14,59555.19,59840.14,743000],["2024-01-11",60129.69,60129.69,59454.08,59647.11,721300],["2024-01-12",59647.11,59743.62,59164.53,59454.08,1632700],["2024-01-15",59647.11,60612.27,59261.04,59550.59,727100],["2024-01-16",59550.59,59840.14,59164.53,59743.62,741000],["2024-01-17",59840.14,59840.14,59454.08,59840.14,728300],["2024-01-18",59454.08,59936.66,59357.56,59840.14,748600],["2024-01-19",59840.14,60322.72,59550.59,60033.17,1903300],["2024-01-22",60033.17,60322.72,59550.59,59840.14,744100],["2024-01-23",59743.62,60226.21,59261.04,59840.14,754300],["2024-01-24",59840.14,60033.17,59454.08,59840.14,1638400],["2024-01-25",59743.62,59840.14,59454.08,59647.11,712400],["2024-01-26",59743.62,59840.14,59454.08,59840.14,722800],["2024-01-29",59936.66,59936.66,59261.04,59647.11,743500],["2024-01-30",59743.62,59743.62,59357.56,59454.08,3298500],["2024-01-31",59068.01,59357.56,58874.98,59068.01,1604700],["2024-02-01",59454.08,59454.08,58971.49,59357.56,2166000],["2024-02-02",59550.59,59550.59,58778.46,59261.04,1151300],["2024-02-05",59261.04,59647.11,58971.49,59550.59,1650000],["2024-02-06",59550.59,59743.62,59357.56,59743.62,729300],["2024-02-07",59454.08,59840.14,59357.56,59840.14,735000],["2024-02-15",60033.17,60033.17,59454.08,60033.17,1453200],["2024-02-16",60033.17,60226.21,59743.62,60129.69,729500],["2024-02-19",60129.69,60708.79,59936.66,60708.79,1891200],["2024-02-20",60901.82,60998.34,60419.24,60708.79,2020800],["2024-02-21",60901.82,60901.82,60515.76,60708.79,841400],["2024-02-22",60901.82,61770.47,60515.76,60805.3,817700],["2024-02-23",61287.89,61673.95,60805.3,61094.85,833000],["2024-02-26",60901.82,61577.44,60708.79,60998.34,720400],["2024-02-27",61191.37,61191.37,60419.24,61191.37,2872300],["2024-02-28",61191.37,61287.89,60998.34,61191.37,898900],["2024-02-29",61094.85,61094.85,60612.27,60998.34,736400],["2024-03-01",61191.37,61191.37,60612.27,61191.37,1874900],["2024-03-04",61094.85,61287.89,60998.34,61287.89,1960600],["2024-03-05",61191.37,61287.89,60708.79,61287.89,2439100],["2024-03-06",61191.37,61287.89,60998.34,61287.89,2917300],["2024-03-07",61191.37,61287.89,60612.27,61287.89,797500],["2024-03-08",61287.89,65534.61,61191.37,61287.89,919500],["2024-03-11",60998.34,61577.44,60901.82,61287.89,2042300],["2024-03-12",61287.89,61287.89,60805.3,61287.89,738300],["2024-03-13",61287.89,61577.44,60129.69,61094.85,712700],["2024-03-14",61287.89,61287.89,60033.17,60998.34,1481100],["2024-03-15",60805.3,61287.89,60033.17,61287.89,1150500],["2024-03-18",61094.85,61094.85,58971.49,60998.34,2799100],["2024-03-19",60708.79,61287.89,60515.76,60998.34,845700],["2024-03-20",61287.89,61287.89,60515.76,60998.34,2350900],["2024-03-21",61191.37,61191.37,60612.27,60998.34,1294000],["2024-03-22",61094.85,61094.85,60226.21,60805.3,1212500],["2024-03-25",60805.3,60998.34,56558.58,60515.76,800300],["2024-03-26",60612.27,60612.27,59936.66,60419.24,755400],["2024-03-27",60515.76,60515.76,59647.11,60419.24,756400],["2024-03-28",60419.24,60708.79,59743.62,60419.24,689200],["2024-03-29",60515.76,60515.76,59068.01,60322.72,728800],["2024-04-01",60226.21,60226.21,59164.53,60226.21,820600],["2024-04-02",60033.17,60129.69,59261.04,60129.69,727700],["2024-04-03",60226.21,60226.21,58971.49,59840.14,2685200],["2024-04-04",59164.53,59840.14,59164.53,59743.62,750100],["2024-04-05",59454.08,59647.11,59068.01,59357.56,755900],["2024-04-08",59550.59,60708.79,59357.56,60322.72,1595100],["2024-04-09",60129.69,60515.76,59840.14,60515.76,730900],["2024-04-10",60515.76,60805.3,59840.14,60708.79,766100],["2024-04-11",60612.27,60708.79,59936.66,60708.79,2135356],["2024-04-12",60708.79,60805.3,60033.17,60708.79,708400],["2024-04-15",60708.79,60805.3,60033.17,60419.24,3284200],["2024-04-16",60322.72,60419.24,59357.56,60419.24,1800200],["2024-04-17",60129.69,60419.24,59357.56,60226.21,766100],["2024-04-19",60226.21,60226.21,59454.08,60033.17,749900],["2024-04-22",60033.17,60226.21,59840.14,60033.17,722900],["2024-04-23",60033.17,60033.17,59164.53,59743.62,728500],["2024-04-24",59840.14,59840.14,59454.08,59840.14,751200],["2024-04-25",59840.14,60033.17,59454.08,60033.17,1617900],["2024-04-26",60033.17,60226.21,59743.62,60226.21,1290700],["2024-05-02",60612.27,60612.27,59840.14,60419.24,1642000],["2024-05-03",60708.79,60805.3,60322.72,60805.3,753800],["2024-05-06",60998.34,60998.34,60612.27,60998.34,1664800],["2024-05-07",61191.37,61287.89,60612.27,61287.89,825400],["2024-05-08",61287.89,61770.47,60901.82,61577.44,2944900],["2024-05-09",61770.47,63411.25,61770.47,61963.5,2504600],["2024-05-10",62156.53,62735.63,61770.47,62253.05,2205900],["2024-05-13",62542.6,62542.6,62060.02,62253.05,836800],["2024-05-14",62253.05,62446.08,61963.5,62253.05,1847300],["2024-05-15",62253.05,62349.57,61770.47,62349.57,3612600],["2024-05-16",62253.05,62928.66,62060.02,62542.6,844400],["2024-05-17",62542.6,62735.63,62156.53,62735.63,853000],["2024-05-20",63121.7,63121.7,62156.53,62928.66,866400],["2024-05-21",63218.21,63218.21,62060.02,62832.15,907700],["2024-05-22",63507.76,63507.76,62253.05,62639.12,1290600],["2024-05-23",62542.6,63218.21,62446.08,63121.7,1923000],["2024-05-24",63218.21,63218.21,62156.53,62928.66,773200],["2024-05-27",62832.15,63025.18,62446.08,62928.66,835300],["2024-05-28",62928.66,63797.31,62446.08,63025.18,2639600],["2024-05-29",63218.21,63411.25,62349.57,63025.18,878200],["2024-05-30",63218.21,63218.21,62639.12,63025.18,819700],["2024-05-31",63218.21,63218.21,62735.63,62735.63,830700],["2024-06-03",63411.25,63411.25,62639.12,63025.18,2571200],["2024-06-04",63411.25,63411.25,62349.57,63121.7,836900],["2024-06-05",63218.21,63700.79,63121.7,63700.79,888800],["2024-06-06",63700.79,63700.79,62928.66,63314.73,915200],["2024-06-07",63314.73,63507.76,62735.63,63411.25,4756500],["2024-06-10",63604.28,63893.83,62735.63,63025.18,1076300],["2024-06-11",63025.18,63314.73,62542.6,62735.63,3863300],["2024-06-12",62735.63,63411.25,62735.63,63121.7,833200],["2024-06-13",62060.02,62060.02,59647.11,60033.17,977900],["2024-06-14",59936.66,59936.66,58006.33,58778.46,1006800],["2024-06-17",58778.46,58778.46,57427.23,57909.81,884100],["2024-06-18",57716.78,58199.36,57234.2,57523.75,788600],["2024-06-19",57716.78,57716.78,56172.52,56365.55,841000],["2024-06-20",56269.04,56558.58,55593.42,56365.55,778300],["2024-06-21",56558.58,57620.26,55786.45,56365.55,1057000],["2024-06-24",56365.55,57330.72,52890.96,55979.49,1559400],["2024-06-25",55593.42,55979.49,55303.87,55882.97,756800],["2024-06-26",55882.97,55882.97,54821.29,55303.87,714200],["2024-06-27",55207.36,55400.39,53084.0,53084.0,632300],["2024-06-28",53952.64,53952.64,52408.38,53084.0,3550500],["2024-07-01",53084.0,53566.58,52215.35,53566.58,691100],["2024-07-02",53952.64,55014.32,53180.51,55014.32,3851800],["2024-07-03",55496.9,55593.42,54724.77,55110.84,791900],["2024-07-04",55496.9,55496.9,54724.77,54724.77,822900],["2024-07-05",55110.84,55110.84,54531.74,55014.32,736900],["2024-07-08",55303.87,55303.87,54435.22,54435.22,1668500],["2024-07-09",54724.77,55110.84,54435.22,55110.84,1781400],["2024-07-10",55207.36,55303.87,54435.22,54917.81,797000],["2024-07-11",55110.84,55110.84,54145.68,54821.29,711300],["2024-07-12",54724.77,54917.81,53952.64,54821.29,719700],["2024-07-15",54917.81,54917.81,54242.19,54724.77,721300],["2024-07-16",54628.26,54724.77,54242.19,54724.77,783200],["2024-07-17",54628.26,54724.77,54145.68,54338.71,758400],["2024-07-18",54531.74,54628.26,54049.16,54628.26,725500],["2024-07-19",54435.22,54628.26,54338.71,54531.74,1441400],["2024-07-22",54531.74,54531.74,54145.68,54531.74,2775600],["2024-07-23",54435.22,54531.74,53759.61,54435.22,12225438],["2024-07-24",54338.71,54435.22,53952.64,54338.71,641000],["2024-07-25",54338.71,54338.71,53952.64,54242.19,8476210],["2024-07-26",54242.19,55979.49,53759.61,55979.49,11980490],["2024-07-29",56558.58,56944.65,55979.49,56269.04,3283507],["2024-07-30",56655.1,56655.1,56269.04,56269.04,2877500],["2024-07-31",56269.04,56462.07,55496.9,56269.04,1707100],["2024-08-01",56269.04,56269.04,55400.39,56076.0,742300],["2024-08-02",55979.49,55979.49,54917.81,55689.94,826400],["2024-08-05",55496.9,55593.42,54435.22,54628.26,1164400],["2024-08-06",54435.22,54435.22,53566.58,54435.22,2764300],["2024-08-07",54242.19,54242.19,53180.51,53373.54,1977900],["2024-08-08",53373.54,53373.54,52215.35,53084.0,1229300],["2024-08-09",52987.48,53566.58,52215.35,53566.58,3611978],["2024-08-12",53566.58,53566.58,52697.93,53373.54,2462277],["2024-08-13",53277.03,53277.03,52408.38,53180.51,1497500],["2024-08-14",52987.48,53470.06,52311.86,53277.03,9489590],["2024-08-15",53277.03,53277.03,52311.86,52601.41,3232500],["2024-08-16",52890.96,53470.06,52118.83,53470.06,762500],["2024-08-19",52697.93,53470.06,52697.93,52987.48,2344300],["2024-08-20",53084.0,53566.58,52601.41,53566.58,874000],["2024-08-21",53277.03,54435.22,53084.0,53663.09,874200],["2024-08-22",53952.64,53952.64,53373.54,53663.09,1772100],["2024-08-23",53759.61,54049.16,53277.03,53566.58,1034200],["2024-08-26",53566.58,53759.61,53277.03,53373.54,815300],["2024-08-27",53084.0,53566.58,53084.0,53373.54,738500],["2024-08-28",53566.58,53566.58,53084.0,53373.54,737700],["2024-08-29",53180.51,53470.06,53180.51,53373.54,723300],["2024-08-30",53373.54,53663.09,53084.0,53470.06,776100],["2024-09-04",53277.03,53470.06,53084.0,53373.54,690700],["2024-09-05",53373.54,53759.61,52987.48,53277.03,1449900],["2024-09-06",53373.54,53373.54,52794.45,53180.51,699800],["2024-09-09",53084.0,53277.03,52697.93,53180.51,1651400],["2024-09-10",53373.54,53373.54,52697.93,52890.96,1121300],["2024-09-11",53084.0,53084.0,52504.9,52890.96,665600],["2024-09-12",53180.51,53180.51,52697.93,52890.96,711000],["2024-09-13",53084.0,53084.0,52504.9,52890.96,568800],["2024-09-16",52890.96,53084.0,52504.9,52890.96,847400],["2024-09-17",53084.0,53084.0,52504.9,52890.96,774500],["2024-09-18",52987.48,53084.0,52311.86,52601.41,806200],["2024-09-19",52794.45,52794.45,52215.35,52697.93,3345000],["2024-09-20",52890.96,52890.96,51346.7,51346.7,1111100],["2024-09-23",51925.8,51925.8,50091.99,50091.99,2998800],["2024-09-24",50091.99,50091.99,48016.89,49705.92,868500],["2024-09-25",49319.86,49416.37,48354.69,48933.79,944300],["2024-09-26",48740.76,48740.76,47872.11,48547.73,698700],["2024-09-27",48547.73,51057.15,48547.73,50188.51,530500],["2024-09-30",50671.09,50671.09,49223.34,49802.44,482500],["2024-10-01",49802.44,50188.51,49126.83,49802.44,1653800],["2024-10-02",49512.89,49802.44,49126.83,49416.37,559700],["2024-10-03",49223.34,49609.41,48837.28,49223.34,628500],["2024-10-04",49030.31,49416.37,48644.24,49030.31,625300],["2024-10-07",49126.83,49512.89,48837.28,49126.83,533600],["2024-10-08",49609.41,49609.41,48837.28,49126.83,1655900],["2024-10-09",49126.83,49126.83,48740.76,49030.31,1986300],["2024-10-10",49126.83,49223.34,48837.28,49126.83,596100],["2024-10-11",49512.89,49802.44,49223.34,49416.37,542900],["2024-10-14",50002.34,50002.34,49318.71,49416.37,541700],["2024-10-15",49416.37,49709.36,49123.39,49318.71,3563800],["2024-10-16",49514.04,49514.04,49123.39,49318.71,553500],["2024-10-17",49318.71,49318.71,48928.07,49123.39,931100],["2024-10-18",49318.71,49318.71,48928.07,49123.39,580000],["2024-10-21",49318.71,49318.71,48928.07,49221.05,567500],["2024-10-22",49221.05,49709.36,49123.39,49709.36,640200],["2024-10-23",51760.23,51760.23,49807.02,50295.32,634300],["2024-10-24",50295.32,50685.96,49807.02,50295.32,555100],["2024-10-25",50392.98,50392.98,49807.02,50002.34,6108300],["2024-10-28",50002.34,50002.34,49416.37,49807.02,585000],["2024-10-29",50002.34,50002.34,49416.37,49611.7,1677600],["2024-10-30",49611.7,49904.68,49221.05,49416.37,611300],["2024-10-31",49611.7,49611.7,49318.71,49514.04,1659800],["2024-11-01",49611.7,49611.7,49123.39,49514.04,5593700],["2024-11-04",49514.04,49807.02,48781.58,48781.58,1635200],["2024-11-05",49025.73,49611.7,48390.94,49611.7,1436000],["2024-11-06",49611.7,49807.02,48732.75,48830.41,683900],["2024-11-07",49318.71,49318.71,48830.41,49123.39,1292900],["2024-11-08",49221.05,49221.05,48781.58,49123.39,549800],["2024-11-11",49221.05,49221.05,48781.58,49123.39,1309300],["2024-11-12",49221.05,49318.71,48830.41,49123.39,563100],["2024-11-13",49025.73,49221.05,48732.75,49123.39,1336100],["2024-11-14",49123.39,49123.39,48781.58,49025.73,582800],["2024-11-15",48830.41,49123.39,48732.75,49025.73,2910200],["2024-11-18",48928.07,49025.73,47707.31,48928.07,759300],["2024-11-19",48928.07,48928.07,47756.14,48928.07,1050300],["2024-11-20",48928.07,48928.07,48390.94,48928.07,582400],["2024-11-21",49123.39,49221.05,48586.26,48928.07,646300],["2024-11-22",48732.75,48928.07,48439.77,48830.41,618600],["2024-11-25",49123.39,50197.66,48732.75,49221.05,2127400],["2024-11-26",49709.36,49709.36,48830.41,49318.71,634100],["2024-11-27",49709.36,49807.02,48928.07,49611.7,528700],["2024-11-28",49709.36,50588.3,49709.36,50100.0,890800],["2024-11-29",50100.0,50490.64,49904.68,50295.32,655300],["2024-12-02",50295.32,50295.32,49514.04,49904.68,643600],["2024-12-03",49807.02,49807.02,48830.41,49318.71,763000],["2024-12-04",49318.71,49318.71,48488.6,49221.05,661000],["2024-12-05",49025.73,49221.05,48488.6,49025.73,583700],["2024-12-06",48830.41,48928.07,48732.75,48830.41,535700],["2024-12-09",48830.41,48830.41,48732.75,48830.41,560300],["2024-12-10",48830.41,51760.23,48781.58,51174.27,1476890],["2024-12-11",51271.93,53615.79,51174.27,53615.79,1709102],["2024-12-12",53713.45,55569.01,53127.49,55178.36,758900],["2024-12-13",55471.35,56447.95,54787.72,56350.29,1273921],["2024-12-16",56643.27,57619.88,56252.63,57619.88,1410900],["2024-12-17",57717.54,58205.85,57131.58,57912.87,1952710],["2024-12-18",58108.19,58596.49,57619.88,58205.85,4780500],["2024-12-19",58205.85,58498.83,57619.88,57815.2,2343800],["2024-12-20",57815.2,58205.85,57522.22,57717.54,2606300],["2024-12-23",57717.54,58303.51,57619.88,57912.87,2000000],["2024-12-24",57522.22,58108.19,57229.24,57229.24,3939400],["2024-12-25",57522.22,58010.53,56936.26,57424.56,2830400],["2024-12-26",55178.36,57717.54,55178.36,57522.22,3980100],["2024-12-27",57815.2,57815.2,56740.94,57424.56,1015100],["2024-12-30",56838.6,57912.87,56838.6,57717.54,2254000],["2024-12-31",58010.53,58401.17,57033.92,57033.92,650300],["2025-01-02",57619.88,57619.88,57033.92,57522.22,801900],["2025-01-03",57522.22,58010.53,57033.92,57326.9,426800],["2025-01-06",58401.17,58401.17,56740.94,57326.9,644400],["2025-01-07",57424.56,57424.56,56838.6,57326.9,1040500],["2025-01-08",57424.56,57424.56,56936.26,57131.58,1049500],["2025-01-09",57326.9,57326.9,56740.94,57131.58,1267800],["2025-01-10",57424.56,57424.56,56740.94,56740.94,455700],["2025-01-13",56936.26,57033.92,56545.61,57033.92,410900],["2025-01-14",57033.92,57815.2,56252.63,57033.92,290000],["2025-01-15",57131.58,57326.9,56740.94,57326.9,297500],["2025-01-16",57522.22,57619.88,57033.92,57424.56,350100],["2025-01-17",57424.56,57424.56,56936.26,57424.56,367700],["2025-01-20",57424.56,57522.22,56643.27,57326.9,1949700],["2025-01-21",57619.88,57619.88,56740.94,57326.9,6092600],["2025-01-22",57619.88,57619.88,56838.6,57131.58,1285900],["2025-01-23",57326.9,57424.56,56936.26,57131.58,256100],["2025-01-24",57229.24,57326.9,56740.94,57326.9,220300],["2025-02-03",57326.9,57522.22,57033.92,57522.22,1278200],["2025-02-04",57619.88,57619.88,57229.24,57619.88,867400],["2025-02-05",57424.56,57717.54,56936.26,57424.56,902600],["2025-02-06",57424.56,57424.56,57033.92,57424.56,378300],["2025-02-07",57619.88,57619.88,56936.26,57326.9,258400],["2025-02-10",57229.24,57326.9,56936.26,57229.24,785300],["2025-02-11",57326.9,57326.9,56740.94,57131.58,237000],["2025-02-12",57424.56,57619.88,57033.92,57131.58,304400],["2025-02-13",57131.58,57424.56,56838.6,57424.56,245800],["2025-02-14",57424.56,57619.88,57033.92,57424.56,1500400],["2025-02-17",57326.9,57424.56,57131.58,57326.9,565400],["2025-02-18",57424.56,57424.56,56936.26,57131.58,177000],["2025-02-19",56936.26,56936.26,56740.94,56936.26,287600],["2025-02-20",57131.58,57131.58,56545.61,57033.92,198000],["2025-02-21",57131.58,57619.88,56545.61,56936.26,213500],["2025-02-24",57131.58,57131.58,56740.94,57033.92,265900],["2025-02-25",57033.92,57033.92,56545.61,56838.6,200600],["2025-02-26",57033.92,57033.92,56643.27,57033.92,138000],["2025-02-27",57033.92,57131.58,56447.95,56936.26,275100],["2025-02-28",56936.26,57131.58,56545.61,57131.58,401500],["2025-03-03",57326.9,57522.22,56838.6,57131.58,1344400],["2025-03-04",57131.58,57131.58,56252.63,56936.26,2029400],["2025-03-05",57131.58,57131.58,56154.97,56643.27,261500],["2025-03-06",56643.27,56838.6,55959.65,56643.27,876500],["2025-03-07",56447.95,56545.61,55666.67,55666.67,345967],["2025-03-10",55666.67,55666.67,53908.77,55666.67,2256700],["2025-03-11",55276.02,55569.01,54494.74,55373.68,232000],["2025-03-12",55276.02,55373.68,54592.4,55276.02,1275600],["2025-03-13",55178.36,55178.36,54201.75,55178.36,558000],["2025-03-14",55178.36,55178.36,54201.75,55178.36,542300],["2025-03-17",54885.38,55178.36,54299.42,54690.06,940512],["2025-03-18",54201.75,54787.72,53908.77,54592.4,1583600],["2025-03-19",54592.4,54690.06,54006.43,54397.08,348500],["2025-03-20",54104.09,54494.74,53713.45,54494.74,985800],["2025-03-21",54592.4,54690.06,53811.11,54690.06,474122],["2025-03-24",54494.74,54983.04,54201.75,54787.72,459500],["2025-03-25",54690.06,55080.7,54299.42,55080.7,1518200],["2025-03-26",54885.38,55276.02,54494.74,55080.7,4609939],["2025-03-27",55178.36,55178.36,54592.4,54983.04,2059700],["2025-03-28",54983.04,54983.04,54299.42,54690.06,368600],["2025-03-31",54690.06,54983.04,53518.13,54104.09,352900],["2025-04-01",53811.11,54104.09,52736.84,53225.15,317900],["2025-04-02",53713.45,53713.45,52443.86,53615.79,379200],["2025-04-03",53225.15,53615.79,52150.88,52834.5,319200],["2025-04-04",51760.23,53420.47,51760.23,53420.47,4421900],["2025-04-08",53420.47,53420.47,52053.22,52639.18,463700],["2025-04-09",51760.23,53713.45,51369.59,52541.52,328000],["2025-04-10",55373.68,55471.35,53322.81,54299.42,438300],["2025-04-11",55276.02,55276.02,53322.81,54494.74,451600],["2025-04-14",54690.06,55178.36,53615.79,54006.43,457500],["2025-04-15",53420.47,54299.42,53127.49,53811.11,528700],["2025-04-16",53322.81,54006.43,53322.81,53518.13,461800],["2025-04-17",53322.81,53615.79,52834.5,53615.79,456700],["2025-04-18",53225.15,54494.74,53225.15,54397.08,527900],["2025-04-21",54397.08,55373.68,54201.75,54787.72,758200],["2025-04-22",54299.42,55959.65,53322.81,55959.65,685300],["2025-04-23",56154.97,56838.6,54592.4,55569.01,2428800],["2025-04-24",55666.67,55861.99,54592.4,55569.01,490400],["2025-04-25",55373.68,55666.67,54983.04,55666.67,340300],["2025-04-28",55276.02,56057.31,54983.04,55373.68,399700],["2025-04-29",55471.35,55471.35,54787.72,55471.35,439000],["2025-05-05",55959.65,55959.65,54787.72,55178.36,535500],["2025-05-06",55471.35,55471.35,54397.08,54983.04,704300],["2025-05-07",54690.06,55178.36,54494.74,54983.04,497600],["2025-05-08",54690.06,54787.72,54397.08,54787.72,488300],["2025-05-09",54397.08,55471.35,54397.08,54690.06,695400],["2025-05-12",54690.06,54885.38,54201.75,54690.06,457300],["2025-05-13",54690.06,54885.38,54299.42,54787.72,747000],["2025-05-14",54494.74,54885.38,54397.08,54885.38,2543100],["2025-05-15",54494.74,54983.04,54397.08,54592.4,940200],["2025-05-16",54690.06,54690.06,54104.09,54201.75,2476500],["2025-05-19",54592.4,54592.4,54006.43,54299.42,640600],["2025-05-20",54397.08,54397.08,53518.13,53713.45,371200],["2025-05-21",54104.09,54104.09,53127.49,54006.43,592600],["2025-05-22",53713.45,54006.43,53127.49,54006.43,512400],["2025-05-23",54104.09,54104.09,53127.49,53518.13,361100],["2025-05-26",53908.77,53908.77,52639.18,53713.45,257900],["2025-05-27",54201.75,54201.75,52541.52,53811.11,487300],["2025-05-28",54104.09,54104.09,53225.15,53518.13,4803900],["2025-05-29",53420.47,53713.45,53225.15,53518.13,453700],["2025-05-30",53518.13,53518.13,52541.52,53322.81,329100],["2025-06-02",53615.79,53615.79,52541.52,53615.79,711400],["2025-06-03",53811.11,53811.11,52834.5,53225.15,774100],["2025-06-04",53225.15,53225.15,52736.84,53127.49,372500],["2025-06-05",53127.49,56643.27,52443.86,52834.5,1648200],["2025-06-06",53127.49,53127.49,52248.54,52248.54,270400],["2025-06-09",53713.45,53713.45,50783.63,51760.23,325700],["2025-06-10",51760.23,51760.23,50685.96,51564.91,309800],["2025-06-11",50978.95,51760.23,48097.95,51564.91,478000],["2025-06-12",51564.91,53713.45,50783.63,51760.23,499700],["2025-06-13",51760.23,52248.54,50685.96,51467.25,550600],["2025-06-16",50978.95,51174.27,50685.96,51174.27,1035300],["2025-06-17",51271.93,51760.23,50783.63,51760.23,619400],["2025-06-18",51760.23,52541.52,51271.93,52150.88,489300],["2025-06-19",52150.88,55178.36,51857.89,55178.36,655780],["2025-06-20",54592.4,57619.88,54201.75,57619.88,740390],["2025-06-23",57131.58,57229.24,56252.63,57229.24,5814700],["2025-06-24",56936.26,57326.9,56057.31,56643.27,4450400],["2025-06-25",56154.97,56936.26,55861.99,56643.27,6588191],["2025-06-26",56643.27,56643.27,55666.67,55666.67,1471300],["2025-06-27",55178.36,55764.33,54787.72,55666.67,818500],["2025-06-30",55178.36,56154.97,55178.36,56154.97,1175891],["2025-07-01",56154.97,56154.97,55373.68,55666.67,456700],["2025-07-02",54299.42,55861.99,54299.42,54983.04,463800],["2025-07-03",54690.06,55080.7,54397.08,55080.7,497100],["2025-07-04",54690.06,54983.04,54299.42,54690.06,485000],["2025-07-07",54690.06,54690.06,54006.43,54201.75,449300],["2025-07-08",54006.43,54592.4,53713.45,53908.77,464100],["2025-07-09",54299.42,54592.4,53908.77,54592.4,555000],["2025-07-10",54592.4,54592.4,54104.09,54592.4,964700],["2025-07-11",54592.4,55276.02,54299.42,55178.36,511800],["2025-07-14",55569.01,55569.01,54299.42,55178.36,588600],["2025-07-15",55080.7,55080.7,54494.74,54983.04,483100],["2025-07-16",54983.04,54983.04,54299.42,54885.38,436600],["2025-07-17",54885.38,55080.7,54397.08,54885.38,1111800],["2025-07-18",54397.08,54983.04,54299.42,54690.06,542200],["2025-07-21",54299.42,54690.06,53518.13,53518.13,594100],["2025-07-22",53518.13,53615.79,52834.5,53225.15,961900],["2025-07-23",53518.13,54494.74,53029.82,54006.43,525200],["2025-07-24",53811.11,54299.42,53322.81,54201.75,2598200],["2025-07-25",53811.11,54201.75,53518.13,53908.77,527000],["2025-07-28",53518.13,54006.43,53420.47,53908.77,549400],["2025-07-29",54201.75,54201.75,53322.81,53615.79,546500],["2025-07-30",53811.11,53811.11,52639.18,52639.18,521800],["2025-07-31",52639.18,53811.11,52639.18,52639.18,453000],["2025-08-01",54006.43,54006.43,52639.18,53518.13,319400],["2025-08-04",53518.13,53713.45,53029.82,53322.81,965600],["2025-08-05",53420.47,53908.77,52932.16,53615.79,364500],["2025-08-06",53908.77,53908.77,53127.49,53713.45,1394824],["2025-08-07",53322.81,53811.11,53322.81,53420.47,401800],["2025-08-08",53713.45,53713.45,53225.15,53420.47,493000],["2025-08-11",53615.79,53615.79,53225.15,53615.79,640000],["2025-08-12",53811.11,54006.43,53420.47,54006.43,473300],["2025-08-13",54397.08,54494.74,53615.79,53713.45,406100],["2025-08-14",53225.15,53713.45,53225.15,53420.47,428200],["2025-08-15",53029.82,53420.47,53029.82,53225.15,392900],["2025-08-18",53518.13,53518.13,53029.82,53518.13,377700],["2025-08-19",53518.13,53811.11,52736.84,52736.84,4273100],["2025-08-20",53518.13,53518.13,52541.52,52639.18,381900],["2025-08-21",52346.2,52736.84,52053.22,52736.84,319600],["2025-08-22",52736.84,53127.49,51857.89,52248.54,325200],["2025-08-25",52248.54,52541.52,51760.23,52248.54,903700],["2025-08-26",52736.84,53029.82,51760.23,53029.82,683800],["2025-08-27",52736.84,52834.5,52150.88,52639.18,290900],["2025-08-28",52639.18,52639.18,52150.88,52541.52,244300],["2025-08-29",52541.52,52639.18,52150.88,52639.18,318000],["2025-09-03",52639.18,52736.84,52248.54,52541.52,1554600],["2025-09-04",52541.52,53420.47,52248.54,53420.47,283800],["2025-09-05",53518.13,53518.13,53029.82,53225.15,307600],["2025-09-08",52834.5,53225.15,52639.18,53127.49,461700],["2025-09-09",53029.82,53029.82,52443.86,52443.86,6001700],["2025-09-10",52932.16,52932.16,52248.54,52834.5,370000],["2025-09-11",52932.16,52932.16,52346.2,52834.5,618400],["2025-09-12",52736.84,52932.16,52346.2,52932.16,1510600],["2025-09-15",52736.84,53420.47,52736.84,53322.81,717100],["2025-09-16",53518.13,53518.13,52248.54,52248.54,1847900],["2025-09-17",52541.52,53029.82,50881.29,50881.29,2708100],["2025-09-18",50881.29,53225.15,49807.02,50588.3,1193800],["2025-09-19",50685.96,50783.63,49611.7,50783.63,867400],["2025-09-22",50588.3,50685.96,48928.07,49318.71,957600],["2025-09-23",49709.36,49904.68,48683.92,49318.71,1189800],["2025-09-24",49709.36,50685.96,48830.41,50685.96,449900],["2025-09-25",50392.98,51271.93,50002.34,51271.93,1853200],["2025-09-26",50978.95,51564.91,50490.64,51174.27,332500],["2025-09-29",51174.27,51174.27,50002.34,50002.34,348800],["2025-09-30",50197.66,50490.64,49611.7,50490.64,815700],["2025-10-01",50490.64,51271.93,48049.12,51271.93,495100],["2025-10-02",51174.27,51174.27,48439.77,51174.27,659500],["2025-10-03",51076.61,51174.27,50295.32,51174.27,346900],["2025-10-06",50881.29,51564.91,50490.64,51564.91,404100],["2025-10-07",51564.91,51564.91,50978.95,51369.59,638100],["2025-10-08",51369.59,51564.91,50978.95,51564.91,338000],["2025-10-09",51564.91,51564.91,51174.27,51467.25,419100],["2025-10-10",51564.91,51564.91,50881.29,50881.29,269500],["2025-10-13",50295.32,50783.63,49807.02,50783.63,709400],["2025-10-14",50881.29,50881.29,50100.0,50490.64,251300],["2025-10-15",50588.3,50783.63,49904.68,50783.63,364200],["2025-10-16",50881.29,50881.29,50295.32,50881.29,1962700],["2025-10-17",50881.29,50978.95,50295.32,50783.63,177300],["2025-10-20",50783.63,50978.95,49807.02,50588.3,186800],["2025-10-21",50100.0,50783.63,49807.02,50783.63,219400],["2025-10-22",50295.32,50783.63,49904.68,49904.68,149000],["2025-10-23",50685.96,51174.27,49611.7,50881.29,295600],["2025-10-24",50295.32,50978.95,50295.32,50783.63,82700],["2025-10-27",50783.63,50783.63,50295.32,50588.3,206700],["2025-10-28",50588.3,50783.63,50100.0,50783.63,124100],["2025-10-29",50978.95,50978.95,50490.64,50783.63,87800],["2025-10-30",50783.63,50783.63,50392.98,50588.3,91600],["2025-10-31",50588.3,50685.96,49611.7,50392.98,2206100],["2025-11-03",50002.34,53225.15,49807.02,53225.15,129800],["2025-11-04",52639.18,52639.18,50783.63,52248.54,163500],["2025-11-05",51955.56,51955.56,50881.29,50881.29,247000],["2025-11-06",50978.95,50978.95,50197.66,50392.98,165800],["2025-11-07",50392.98,50881.29,49904.68,50783.63,631700],["2025-11-10",50392.98,51271.93,50100.0,50295.32,88000],["2025-11-11",49904.68,50978.95,49807.02,50978.95,163300],["2025-11-12",50881.29,51271.93,50197.66,51271.93,149900],["2025-11-13",50392.98,51271.93,50197.66,51271.93,2964100],["2025-11-14",51271.93,51662.57,50490.64,51467.25,2876600],["2025-11-17",51271.93,51760.23,50783.63,51369.59,3073000],["2025-11-18",51369.59,51564.91,50588.3,51369.59,4057700],["2025-11-19",51271.93,51467.25,50881.29,51467.25,157900],["2025-11-20",51369.59,51467.25,50978.95,51467.25,1574200],["2025-11-21",51369.59,51662.57,51076.61,51369.59,195500],["2025-11-24",51271.93,51662.57,50783.63,51467.25,246300],["2025-11-25",51076.61,51857.89,51076.61,51467.25,338600],["2025-11-26",51760.23,51857.89,50783.63,51662.57,411600],["2025-11-27",51955.56,51955.56,51076.61,51662.57,3271800],["2025-11-28",51662.57,51662.57,50783.63,50783.63,347400],["2025-12-01",50783.63,51174.27,50490.64,51174.27,328800],["2025-12-02",51174.27,51174.27,50100.0,50100.0,273100],["2025-12-03",50002.34,50685.96,50002.34,50588.3,279300],["2025-12-04",50490.64,50783.63,50100.0,50783.63,303300],["2025-12-05",50490.64,50881.29,50295.32,50881.29,670700],["2025-12-08",50685.96,50881.29,50295.32,50783.63,318300],["2025-12-09",50588.3,50783.63,50002.34,50783.63,402900],["2025-12-10",50197.66,51076.61,50002.34,51076.61,284400],["2025-12-11",51076.61,51174.27,50295.32,51174.27,785100],["2025-12-12",51076.61,51076.61,50002.34,50002.34,266500],["2025-12-15",50295.32,50783.63,49709.36,50783.63,1130300],["2025-12-16",50295.32,50978.95,50197.66,50783.63,218900],["2025-12-17",50881.29,50978.95,50295.32,50978.95,308100],["2025-12-18",50783.63,51076.61,50392.98,51076.61,289500],["2025-12-19",50588.3,51564.91,50490.64,51564.91,2559300],["2025-12-22",51662.57,51662.57,50685.96,51271.93,290400],["2025-12-23",51271.93,51271.93,50588.3,50881.29,758700],["2025-12-24",50685.96,50783.63,50295.32,50490.64,304800],["2025-12-25",50295.32,51076.61,49514.04,51076.61,313800],["2025-12-26",50100.0,50783.63,49807.02,50783.63,217800],["2025-12-29",50783.63,50783.63,50100.0,50685.96,1234600],["2025-12-30",50392.98,50783.63,50295.32,50783.63,251900],["2025-12-31",50295.32,50783.63,50197.66,50783.63,3475100],["2026-01-05",50783.63,50783.63,50197.66,50783.63,242900],["2026-01-06",50588.3,50588.3,49807.02,50197.66,504300],["2026-01-07",50295.32,50588.3,46730.7,48439.77,315400],["2026-01-08",49416.37,50490.64,48830.41,50490.64,663226],["2026-01-09",50490.64,50490.64,49221.05,50295.32,1361200],["2026-01-12",50295.32,50588.3,49611.7,50100.0,748963],["2026-01-13",50200.0,50400.0,49650.0,50000.0,389100],["2026-01-14",49800.0,50400.0,49600.0,50400.0,281000],["2026-01-15",50300.0,50300.0,49700.0,50300.0,338900],["2026-01-16",50100.0,50300.0,49700.0,50300.0,230500],["2026-01-19",50200.0,50200.0,49750.0,50000.0,203800],["2026-01-20",49500.0,50200.0,49500.0,50200.0,279400],["2026-01-21",49650.0,50400.0,49550.0,50400.0,214700],["2026-01-22",49800.0,50200.0,49800.0,50200.0,200200],["2026-01-23",50200.0,50200.0,49800.0,50100.0,197400],["2026-01-26",49950.0,50000.0,49500.0,50000.0,185100],["2026-01-27",50000.0,50000.0,49500.0,50000.0,551700],["2026-01-28",49900.0,50000.0,49500.0,50000.0,523600],["2026-01-29",49950.0,50000.0,49600.0,50000.0,1543600],["2026-01-30",49950.0,50000.0,49650.0,50000.0,188600],["2026-02-02",49900.0,52000.0,49900.0,52000.0,296000],["2026-02-03",51900.0,53000.0,51700.0,52800.0,3510600],["2026-02-04",52800.0,53200.0,52200.0,52700.0,316300],["2026-02-05",52300.0,52600.0,52000.0,52500.0,327700],["2026-02-06",52500.0,52800.0,51600.0,52100.0,256700],["2026-02-09",52000.0,52100.0,51500.0,51900.0,4612500],["2026-02-10",51900.0,51900.0,51500.0,51900.0,2402700],["2026-02-11",51900.0,51900.0,51300.0,51900.0,1915200],["2026-02-12",51900.0,52000.0,51400.0,52000.0,313400],["2026-02-13",51600.0,52200.0,51600.0,52100.0,1455300],["2026-02-23",52000.0,52200.0,51700.0,52200.0,320000],["2026-02-24",52300.0,52600.0,51900.0,52200.0,526900],["2026-02-25",52100.0,52200.0,51700.0,52200.0,314700],["2026-02-26",52200.0,52200.0,51600.0,52000.0,643800],["2026-02-27",52000.0,52000.0,51300.0,51300.0,1032500],["2026-03-02",51200.0,51200.0,50700.0,50900.0,357800],["2026-03-03",51000.0,51000.0,50300.0,50500.0,345500],["2026-03-04",50300.0,50600.0,49700.0,50600.0,314200],["2026-03-05",50800.0,50800.0,50000.0,50400.0,282400],["2026-03-06",49950.0,50800.0,49950.0,50300.0,224500],["2026-03-09",49800.0,49900.0,47200.0,49700.0,591000],["2026-03-10",49500.0,50800.0,48600.0,50800.0,688500],["2026-03-11",50000.0,51400.0,50000.0,51300.0,2472200],["2026-03-12",51300.0,51300.0,50300.0,51300.0,587500],["2026-03-13",51100.0,51200.0,50500.0,51200.0,1456400],["2026-03-16",51200.0,51200.0,50400.0,50800.0,1879200],["2026-03-17",50200.0,50800.0,50200.0,50600.0,1744400],["2026-03-18",50600.0,50600.0,50100.0,50500.0,873100],["2026-03-19",50500.0,50500.0,50000.0,50000.0,209000],["2026-03-20",49900.0,49950.0,49000.0,49950.0,477800],["2026-03-23",49950.0,49950.0,48650.0,49500.0,170800],["2026-03-24",49500.0,50100.0,48050.0,48050.0,109700],["2026-03-25",48100.0,49600.0,48050.0,49600.0,550500],["2026-03-26",49900.0,49900.0,49000.0,49400.0,175890],["2026-03-27",49400.0,49400.0,48900.0,49350.0,154600],["2026-03-30",49000.0,49300.0,48550.0,49000.0,216600],["2026-03-31",48300.0,49000.0,48100.0,48800.0,2661000],["2026-04-01",48550.0,49950.0,48550.0,49200.0,392900],["2026-04-02",49000.0,49200.0,48800.0,48800.0,110900],["2026-04-03",48900.0,49400.0,48700.0,48950.0,221000],["2026-04-06",48950.0,49050.0,46000.0,48400.0,251500],["2026-04-07",48900.0,48900.0,47600.0,47800.0,183800],["2026-04-08",48900.0,48900.0,47800.0,48800.0,611200],["2026-04-09",48800.0,49000.0,48350.0,48800.0,537200],["2026-04-10",49000.0,49100.0,48600.0,48800.0,449600],["2026-04-13",48500.0,48800.0,48250.0,48700.0,275800],["2026-04-14",48600.0,49200.0,48500.0,48850.0,210300],["2026-04-15",48850.0,49000.0,47050.0,48450.0,392300],["2026-04-16",48550.0,48550.0,47900.0,47900.0,465200],["2026-04-17",48400.0,48400.0,47450.0,48000.0,229200],["2026-04-20",47850.0,48100.0,47300.0,48100.0,293300],["2026-04-21",44750.0,48600.0,44750.0,47500.0,513700],["2026-04-22",47900.0,47900.0,45300.0,47500.0,464000],["2026-04-23",47450.0,47450.0,46200.0,46800.0,472200],["2026-04-24",47000.0,47000.0,43550.0,44700.0,1150900],["2026-04-28",41600.0,41600.0,41600.0,41600.0,762900],["2026-04-29",38700.0,43800.0,38700.0,43800.0,2645900],["2026-05-04",43900.0,46000.0,43000.0,45950.0,533200],["2026-05-05",46100.0,46300.0,43000.0,45500.0,817800],["2026-05-06",45500.0,47500.0,44550.0,47500.0,1053600],["2026-05-07",48150.0,48300.0,46600.0,47900.0,1386200],["2026-05-08",47700.0,47900.0,47000.0,47900.0,989800],["2026-05-11",47500.0,47900.0,47450.0,47700.0,1202700],["2026-05-12",47650.0,47900.0,46900.0,47900.0,2297800],["2026-05-13",47900.0,47900.0,47200.0,47800.0,2856000],["2026-05-14",47900.0,48900.0,47800.0,48500.0,2791300],["2026-05-15",48700.0,49000.0,48050.0,48600.0,1528400],["2026-05-18",48600.0,48600.0,47650.0,48400.0,1684600],["2026-05-19",48700.0,49100.0,48300.0,48500.0,2263400],["2026-05-20",48600.0,48800.0,47500.0,48300.0,1755100],["2026-05-21",48600.0,48700.0,47950.0,48500.0,1614700],["2026-05-22",48500.0,48500.0,47650.0,48400.0,237500],["2026-05-25",48600.0,48750.0,47950.0,48400.0,909500],["2026-05-26",48500.0,48600.0,48050.0,48050.0,366000],["2026-05-27",48100.0,48500.0,48050.0,48300.0,1750700],["2026-05-28",48550.0,51000.0,48300.0,50400.0,893300],["2026-05-29",50200.0,50900.0,48150.0,50000.0,672600],["2026-06-01",50700.0,51400.0,49550.0,51200.0,506300],["2026-06-02",51200.0,51400.0,50000.0,51100.0,699000],["2026-06-03",51500.0,51500.0,49700.0,51100.0,1203600],["2026-06-04",51200.0,51300.0,50200.0,51200.0,622800],["2026-06-05",51300.0,51300.0,50000.0,51000.0,1136000],["2026-06-08",51000.0,51000.0,49950.0,50300.0,1973700],["2026-06-09",49800.0,50200.0,49500.0,49900.0,470700],["2026-06-10",49400.0,50000.0,49250.0,49650.0,4085200],["2026-06-11",49750.0,51000.0,49300.0,51000.0,1335100],["2026-06-12",51100.0,51300.0,49900.0,49900.0,1337400],["2026-06-15",50500.0,50800.0,49850.0,50800.0,1428600],["2026-06-16",50900.0,50900.0,50000.0,50000.0,2615300],["2026-06-17",50200.0,50400.0,49850.0,50400.0,443700],["2026-06-18",50600.0,50600.0,49950.0,50300.0,718900],["2026-06-19",50300.0,51600.0,50100.0,50700.0,947100],["2026-06-22",50600.0,50900.0,50000.0,50000.0,4167300],["2026-06-23",50400.0,50400.0,49700.0,49950.0,725866],["2026-06-24",50000.0,50000.0,48850.0,49950.0,357800],["2026-06-25",49900.0,49900.0,49300.0,49900.0,1151200],["2026-06-26",50000.0,50100.0,49400.0,50100.0,617600],["2026-06-29",49900.0,50100.0,49600.0,50100.0,530500],["2026-06-30",49800.0,50200.0,49800.0,50000.0,3402100],["2026-07-01",49650.0,50100.0,49550.0,49950.0,1882900],["2026-07-02",49550.0,49950.0,49550.0,49950.0,114900],["2026-07-03",49900.0,49950.0,49500.0,49800.0,149800],["2026-07-06",49700.0,49700.0,49100.0,49200.0,2111000],["2026-07-07",48350.0,49500.0,48350.0,49500.0,887100],["2026-07-08",49500.0,49950.0,49150.0,49950.0,724400],["2026-07-09",49950.0,49950.0,49450.0,49950.0,799000],["2026-07-10",49500.0,50000.0,49500.0,49900.0,215500],["2026-07-13",49900.0,49900.0,49300.0,49800.0,839100],["2026-07-14",49700.0,50000.0,49300.0,50000.0,3271900],["2026-07-15",50000.0,50000.0,49400.0,49800.0,2512700],["2026-07-16",49750.0,49750.0,49050.0,49700.0,3172200],["2026-07-17",49700.0,49700.0,46250.0,49600.0,549900],["2026-07-20",48150.0,49800.0,48150.0,49500.0,672500],["2026-07-21",49500.0,49500.0,48100.0,49300.0,748000],["2026-07-22",49200.0,49250.0,48500.0,48800.0,502000],["2026-07-23",48800.0,48950.0,48150.0,48800.0,418600],["2026-07-24",49000.0,49000.0,48100.0,48700.0,474800],["2026-07-27",48700.0,48700.0,47500.0,48700.0,495800],["2026-07-28",48000.0,49000.0,48000.0,48800.0,2005100],["2026-07-29",49050.0,49050.0,46300.0,48950.0,2290900],["2026-07-30",48050.0,50000.0,48050.0,50000.0,1720500],["2026-07-31",50300.0,50400.0,49600.0,50100.0,807700],["2026-08-03",50200.0,52000.0,50000.0,52000.0,2054400],["2026-08-04",52000.0,52000.0,51000.0,51900.0,2018700],["2026-08-05",51800.0,51900.0,51500.0,51800.0,8479900],["2026-08-06",51800.0,51800.0,51100.0,51700.0,6194100],["2026-08-07",51600.0,51800.0,48100.0,51600.0,6759800],["2026-08-10",52000.0,52000.0,51100.0,51900.0,6266500],["2026-08-11",51900.0,51900.0,51400.0,51500.0,112100],["2026-08-12",51500.0,51800.0,51200.0,51800.0,283900],["2026-08-13",51800.0,51900.0,51300.0,51500.0,1584400],["2026-08-14",51400.0,51500.0,50900.0,51400.0,2533200],["2026-08-17",51400.0,51800.0,50800.0,51400.0,1961500],["2026-08-18",51000.0,51700.0,50500.0,51400.0,1871700],["2026-08-19",51300.0,51600.0,50700.0,51300.0,10548200],["2026-08-20",51300.0,51800.0,50600.0,51700.0,2482800],["2026-08-21",51600.0,51800.0,51100.0,51700.0,2552100],["2026-08-24",51800.0,52000.0,51300.0,52000.0,5200200],["2026-08-25",51800.0,52000.0,51400.0,52000.0,4469900],["2026-08-26",52000.0,52500.0,51500.0,52400.0,5168800],["2026-08-27",52400.0,52500.0,52000.0,52400.0,300900],["2026-08-28",52400.0,52500.0,51700.0,51900.0,90600],["2026-09-03",51500.0,52300.0,51500.0,51900.0,35600],["2026-09-04",51200.0,51900.0,51200.0,51900.0,38000],["2026-09-07",51500.0,51700.0,51400.0,51500.0,34400],["2026-09-08",51200.0,51800.0,51000.0,51700.0,474100],["2026-09-09",51500.0,51800.0,51000.0,51500.0,508200],["2026-09-10",51000.0,51800.0,51000.0,51500.0,253300],["2026-09-11",51100.0,51300.0,50900.0,51300.0,121400],["2026-09-14",51000.0,51500.0,50700.0,51300.0,95300],["2026-09-15",51500.0,51500.0,50700.0,51300.0,65500],["2026-09-16",51500.0,51500.0,50600.0,51200.0,83700],["2026-09-17",50700.0,51400.0,50700.0,51200.0,89700],["2026-09-18",51100.0,51400.0,50700.0,51100.0,87100],["2026-09-21",50600.0,51300.0,50200.0,51100.0,158100],["2026-09-22",50600.0,51200.0,50400.0,51000.0,147000],["2026-09-23",51000.0,51200.0,50300.0,51000.0,3457200],["2026-09-24",50800.0,51000.0,50500.0,51000.0,479100],["2026-09-25",50900.0,51000.0,50500.0,50900.0,1987300],["2026-09-28",50900.0,51000.0,50400.0,50900.0,77800],["2026-09-29",51000.0,51000.0,50200.0,50900.0,112800],["2026-09-30",50500.0,50900.0,50500.0,50900.0,102100],["2026-10-01",50500.0,50900.0,50400.0,50800.0,107200],["2026-10-02",50300.0,50800.0,50300.0,50800.0,102500]]}