{"sym":"MPC","index":false,"bars":[["2006-12-27",10030.15,10587.38,9138.58,9138.58,37500],["2006-12-28",10141.6,10141.6,9472.92,9773.83,35500],["2006-12-29",9138.58,9584.37,8804.25,8804.25,22300],["2007-01-02",8436.47,8915.69,8102.13,8102.13,10700],["2007-01-03",8146.71,8358.46,7801.23,8146.71,12900],["2007-01-04",8146.71,8804.25,8146.71,8748.52,61500],["2007-01-05",8692.8,9027.14,8692.8,8793.1,24100],["2007-01-08",8603.64,9584.37,8358.46,8603.64,27000],["2007-01-09",8124.42,8692.8,7912.68,8135.57,127200],["2007-01-10",8102.13,8247.01,7912.68,8135.57,80200],["2007-01-11",7801.23,8135.57,7466.89,7634.06,279200],["2007-01-12",7322.01,7689.78,7188.28,7355.45,238600],["2007-01-15",7255.14,7578.34,7021.11,7355.45,339000],["2007-01-16",7221.71,7355.45,7021.11,7299.72,296500],["2007-01-17",7210.57,7466.89,7032.25,7244.0,307200],["2007-01-18",7210.57,7634.06,7132.55,7634.06,167400],["2007-01-19",7634.06,7968.4,7634.06,7968.4,282700],["2007-01-22",7801.23,8659.37,7556.05,7689.78,280700],["2007-01-23",7645.21,7912.68,7522.61,7678.64,158000],["2007-01-24",7589.48,7801.23,7466.89,7522.61,157600],["2007-01-25",7021.11,7466.89,6853.94,6998.82,174700],["2007-01-26",6631.05,6909.66,6475.02,6686.77,188400],["2007-01-29",6631.05,6909.66,6352.43,6697.91,408000],["2007-01-30",6798.21,7244.0,6798.21,7244.0,344600],["2007-01-31",7522.61,7823.52,7522.61,7823.52,554800],["2007-02-01",8102.13,8559.06,8102.13,8135.57,455300],["2007-02-02",8247.01,8536.77,8024.12,8135.57,387200],["2007-02-05",8169.0,9071.72,7812.37,8247.01,502800],["2007-02-06",8079.85,8247.01,7801.23,8024.12,241400],["2007-02-07",7946.11,8358.46,7689.78,7801.23,222900],["2007-02-08",7634.06,8135.57,7411.17,7466.89,140800],["2007-02-09",7310.87,7689.78,6909.66,7411.17,177100],["2007-02-12",7266.29,7466.89,7021.11,7355.45,312200],["2007-02-13",7355.45,7790.09,7355.45,7511.47,180000],["2007-02-14",7522.61,8024.12,7466.89,7801.23,184100],["2007-02-15",7812.37,8247.01,7812.37,7912.68,184900],["2007-02-26",8135.57,8469.91,8135.57,8447.62,277500],["2007-02-27",8380.75,8915.69,8358.46,8358.46,414400],["2007-02-28",8102.13,8915.69,7812.37,8079.85,358500],["2007-03-01",7946.11,8135.57,7634.06,8024.12,301200],["2007-03-02",7801.23,8135.57,7244.0,7912.68,211200],["2007-03-05",7801.23,8035.27,7801.23,7912.68,194800],["2007-03-06",7689.78,8024.12,7244.0,7522.61,245500],["2007-03-07",7533.76,7801.23,7244.0,7466.89,270900],["2007-03-08",7533.76,7912.68,7244.0,7912.68,367000],["2007-03-09",7689.78,8135.57,7689.78,7845.81,303300],["2007-03-12",7990.69,8670.51,7990.69,8113.28,410800],["2007-03-13",8169.0,8804.25,7968.4,8247.01,371800],["2007-03-14",7979.54,8358.46,7790.09,7912.68,202600],["2007-03-15",7433.46,7689.78,7244.0,7466.89,116500],["2007-03-16",7578.34,8135.57,7578.34,7912.68,108800],["2007-03-19",7856.95,8135.57,7578.34,7578.34,189100],["2007-03-20",7734.36,7912.68,7600.63,7745.51,73300],["2007-03-21",7556.05,7634.06,7466.89,7578.34,75300],["2007-03-22",7333.16,7801.23,7244.0,7299.72,164200],["2007-03-23",7333.16,7522.61,7199.42,7455.75,200300],["2007-03-26",7076.83,7355.45,6697.91,6965.38,77400],["2007-03-27",6408.15,6842.79,6363.57,6363.57,100100],["2007-03-28",6330.14,7043.4,6129.54,7043.4,78100],["2007-03-29",6954.24,6954.24,6954.24,6954.24,47300],["2007-03-30",7132.55,7645.21,7132.55,7244.0,319800],["2007-04-02",6842.79,7355.45,6631.05,6909.66,60500],["2007-04-03",6742.49,6798.21,6475.02,6753.64,87000],["2007-04-04",6809.36,7132.55,6809.36,7076.83,91100],["2007-04-05",6920.81,7021.11,6686.77,6686.77,194600],["2007-04-06",6809.36,7009.96,6709.06,6853.94,168200],["2007-04-09",6809.36,7021.11,6709.06,6853.94,145400],["2007-04-10",6831.65,7021.11,6787.07,6787.07,60800],["2007-04-11",6720.2,6798.21,6686.77,6720.2,99100],["2007-04-12",6541.89,6798.21,6463.88,6519.6,43500],["2007-04-13",6363.57,6463.88,6330.14,6385.86,112000],["2007-04-16",5928.93,6352.43,5795.2,5862.07,67500],["2007-04-17",5928.93,6519.6,5572.31,6519.6,161800],["2007-04-18",6151.83,6541.89,6151.83,6541.89,98200],["2007-04-19",6463.88,7110.26,6129.54,6240.98,118300],["2007-04-20",6140.68,6240.98,6018.09,6162.97,63900],["2007-04-23",5884.36,6073.81,5850.92,5906.65,93000],["2007-04-24",5828.63,6073.81,5572.31,6018.09,73000],["2007-04-25",6018.09,6240.98,6018.09,6129.54,116700],["2007-05-02",6140.68,6463.88,5995.8,6463.88,126100],["2007-05-03",6185.26,6352.43,6129.54,6240.98,155000],["2007-05-04",6185.26,6240.98,6018.09,6185.26,73400],["2007-05-07",6185.26,6452.73,6129.54,6352.43,124800],["2007-05-08",6296.71,6463.88,6296.71,6341.29,91000],["2007-05-09",6218.69,6408.15,6129.54,6151.83,31100],["2007-05-10",6129.54,6240.98,6018.09,6129.54,20900],["2007-05-11",6129.54,6352.43,6018.09,6218.69,60900],["2007-05-14",6140.68,6408.15,6084.96,6296.71,119200],["2007-05-15",6229.84,6408.15,6129.54,6207.55,70100],["2007-05-16",6096.1,6352.43,5906.65,6084.96,66300],["2007-05-17",6096.1,6229.84,6029.24,6073.81,45700],["2007-05-18",6051.53,6129.54,6018.09,6084.96,66500],["2007-05-21",6073.81,6240.98,6073.81,6174.12,120600],["2007-05-22",6185.26,6463.88,6185.26,6408.15,150000],["2007-05-23",6385.86,6775.93,6352.43,6463.88,170800],["2007-05-24",6341.29,6575.32,6240.98,6341.29,127600],["2007-05-25",6263.27,6352.43,6029.24,6352.43,96900],["2007-05-28",6352.43,6463.88,6352.43,6352.43,117500],["2007-05-29",6341.29,6385.86,6018.09,6263.27,93400],["2007-05-30",6307.85,6408.15,6185.26,6240.98,103200],["2007-05-31",6263.27,6352.43,6218.69,6240.98,92900],["2007-06-01",6229.84,6263.27,6207.55,6240.98,117000],["2007-06-04",6229.84,6499.64,6131.73,6291.16,41200],["2007-06-05",6303.42,6928.86,6156.26,6867.54,220800],["2007-06-06",6622.27,7186.39,6622.27,6867.54,284800],["2007-06-07",6953.38,7088.28,6867.54,7088.28,285700],["2007-06-08",6916.59,6990.17,6793.96,6990.17,198900],["2007-06-11",6793.96,6867.54,6708.11,6744.9,71300],["2007-06-12",6793.96,6990.17,6683.59,6867.54,146800],["2007-06-13",6879.8,7419.4,6818.49,6867.54,74100],["2007-06-14",6892.07,6977.91,6806.22,6953.38,121600],["2007-06-15",6928.86,7100.55,6928.86,7100.55,118000],["2007-06-18",7014.7,7235.44,6990.17,7026.96,106900],["2007-06-19",7076.02,7174.13,7026.96,7026.96,83000],["2007-06-20",7063.76,7112.81,7039.23,7051.49,97900],["2007-06-21",7014.7,7076.02,6867.54,6990.17,82900],["2007-06-22",6965.65,7014.7,6806.22,6953.38,101500],["2007-06-25",6953.38,6990.17,6904.33,6965.65,141600],["2007-06-26",6793.96,6965.65,6744.9,6867.54,58400],["2007-06-27",6793.96,6990.17,6744.9,6990.17,80400],["2007-06-28",6904.33,6990.17,6769.43,6818.49,76100],["2007-06-29",6928.86,7051.49,6867.54,7039.23,89000],["2007-07-02",6916.59,6990.17,6622.27,6744.9,136100],["2007-07-03",6524.16,6683.59,6450.58,6499.64,20900],["2007-07-04",6524.16,6744.9,6377.0,6560.95,41900],["2007-07-05",6548.69,6720.38,6499.64,6560.95,61200],["2007-07-06",6548.69,6744.9,6499.64,6744.9,39200],["2007-07-09",6659.06,6855.28,6659.06,6806.22,39000],["2007-07-10",6769.43,6867.54,6193.05,6843.01,73900],["2007-07-11",6769.43,6990.17,6683.59,6793.96,19400],["2007-07-12",6634.53,6793.96,6622.27,6622.27,10400],["2007-07-13",6597.74,6683.59,6499.64,6683.59,25700],["2007-07-16",6597.74,6683.59,6499.64,6683.59,47500],["2007-07-17",6597.74,6720.38,6536.43,6720.38,33500],["2007-07-18",6524.16,6622.27,6499.64,6524.16,22100],["2007-07-19",6499.64,6560.95,6462.85,6487.37,21600],["2007-07-20",6426.05,6499.64,6266.63,6291.16,20900],["2007-07-23",6426.05,6732.64,6377.0,6597.74,34600],["2007-07-24",6462.85,6499.64,6389.26,6438.32,13000],["2007-07-25",6352.47,6413.79,6254.37,6315.68,24200],["2007-07-26",6303.42,6364.74,6193.05,6315.68,22400],["2007-07-27",6254.37,6278.89,6168.52,6254.37,31000],["2007-07-30",5996.83,6131.73,5886.46,5923.25,27200],["2007-07-31",5910.99,5996.83,5886.46,5947.78,155500],["2007-08-01",5886.46,6254.37,5886.46,6254.37,23200],["2007-08-02",6499.64,6560.95,6193.05,6315.68,111900],["2007-08-03",6315.68,6327.95,6193.05,6315.68,32500],["2007-08-06",6193.05,6364.74,6193.05,6352.47,140100],["2007-08-07",6327.95,6597.74,6315.68,6597.74,84600],["2007-08-08",6499.64,6560.95,6499.64,6499.64,20600],["2007-08-09",6499.64,6622.27,6475.11,6622.27,126000],["2007-08-10",6610.01,6622.27,6499.64,6560.95,83900],["2007-08-13",6377.0,6622.27,6377.0,6622.27,55900],["2007-08-14",6499.64,6622.27,6499.64,6622.27,37900],["2007-08-15",6499.64,6511.9,6462.85,6499.64,23000],["2007-08-16",6499.64,6536.43,6438.32,6438.32,18900],["2007-08-17",6462.85,6462.85,6254.37,6254.37,10200],["2007-08-20",6377.0,6377.0,6131.73,6303.42,25900],["2007-08-21",6327.95,6340.21,6291.16,6291.16,16300],["2007-08-22",6254.37,6315.68,6193.05,6229.84,13700],["2007-08-23",6193.05,6193.05,6144.0,6180.79,7500],["2007-08-24",6131.73,6205.31,6131.73,6131.73,54400],["2007-08-27",6168.52,6229.84,6168.52,6217.58,12800],["2007-08-28",6193.05,6193.05,5886.46,6168.52,17000],["2007-08-29",6229.84,6487.37,6205.31,6487.37,36100],["2007-08-30",6254.37,6511.9,6254.37,6511.9,37900],["2007-08-31",6499.64,6597.74,6499.64,6597.74,53400],["2007-09-04",6560.95,6683.59,6560.95,6597.74,38100],["2007-09-05",6573.22,6622.27,6377.0,6475.11,24500],["2007-09-06",6377.0,6475.11,6352.47,6377.0,29200],["2007-09-07",6377.0,6548.69,6377.0,6462.85,27400],["2007-09-10",6438.32,6560.95,6438.32,6450.58,47200],["2007-09-11",6475.11,6499.64,6438.32,6475.11,38500],["2007-09-12",6438.32,6475.11,6377.0,6389.26,41400],["2007-09-13",6377.0,6377.0,6315.68,6364.74,11200],["2007-09-14",6266.63,6438.32,6266.63,6401.53,23500],["2007-09-17",6377.0,6499.64,6377.0,6438.32,31000],["2007-09-18",6438.32,6438.32,6377.0,6413.79,32200],["2007-09-19",6377.0,6499.64,6377.0,6499.64,41400],["2007-09-20",6499.64,6622.27,6462.85,6487.37,72800],["2007-09-21",6622.27,6683.59,6499.64,6610.01,72700],["2007-09-24",6377.0,6990.17,6377.0,6928.86,96800],["2007-09-25",7051.49,7358.08,7051.49,7296.76,138000],["2007-09-26",7296.76,7725.98,6990.17,7235.44,196700],["2007-09-27",7235.44,7235.44,6990.17,7088.28,64300],["2007-09-28",7174.13,7456.19,7174.13,7456.19,156400],["2007-10-01",7480.71,8020.31,7480.71,8020.31,171000],["2007-10-02",8707.06,8707.06,8093.89,8228.78,282500],["2007-10-03",8277.84,8461.79,7971.25,8204.26,92700],["2007-10-04",8339.16,8339.16,8204.26,8204.26,129900],["2007-10-05",8277.84,8339.16,7848.62,7971.25,149400],["2007-10-08",8130.68,8216.52,7787.3,7971.25,175400],["2007-10-09",7971.25,8461.79,7848.62,8339.16,278600],["2007-10-10",8707.06,8964.59,8339.16,8952.33,503700],["2007-10-11",9442.87,9442.87,8817.43,8940.06,348400],["2007-10-12",9197.6,9197.6,8645.74,8829.69,204600],["2007-10-15",8952.33,9197.6,8829.69,9197.6,373900],["2007-10-16",8339.16,9921.14,8339.16,9921.14,581700],["2007-10-17",10791.85,10840.9,9197.6,9565.5,325900],["2007-10-18",8952.33,9442.87,8952.33,9258.92,212800],["2007-10-19",9197.6,9810.77,8952.33,9688.14,229000],["2007-10-22",9688.14,9810.77,9197.6,9430.6,120100],["2007-10-23",9565.5,9810.77,9442.87,9626.82,346300],["2007-10-24",9749.45,9749.45,9442.87,9577.77,207100],["2007-10-25",9504.18,9577.77,8952.33,9197.6,193200],["2007-10-26",9320.23,9565.5,8915.54,8952.33,193100],["2007-10-29",9136.28,9565.5,8707.06,8915.54,161100],["2007-10-30",8891.01,9197.6,8891.01,9197.6,175500],["2007-10-31",9565.5,9565.5,8841.96,8952.33,120500],["2007-11-01",9136.28,9136.28,8891.01,9013.65,103100],["2007-11-02",8891.01,8891.01,8792.9,8829.69,94300],["2007-11-05",8792.9,8891.01,8707.06,8829.69,92200],["2007-11-06",8707.06,8952.33,8584.42,8645.74,156500],["2007-11-07",9074.96,9197.6,8584.42,8731.59,67700],["2007-11-08",8707.06,8829.69,8523.11,8572.16,72700],["2007-11-09",8707.06,8707.06,8302.36,8645.74,107900],["2007-11-12",8707.06,8829.69,8584.42,8584.42,198000],["2007-11-13",8707.06,8707.06,8363.68,8412.74,195700],["2007-11-14",8400.47,8658.01,8339.16,8633.48,175000],["2007-11-15",8829.69,8829.69,8216.52,8584.42,124700],["2007-11-16",9197.6,9197.6,8339.16,8523.11,62000],["2007-11-19",8584.42,8584.42,8363.68,8412.74,33400],["2007-11-20",8412.74,8437.26,8228.78,8277.84,45200],["2007-11-21",8302.36,8400.47,7725.98,7725.98,109500],["2007-11-22",7860.88,8093.89,7725.98,7922.2,96300],["2007-11-23",7885.41,8155.2,7860.88,8118.41,92100],["2007-11-26",8167.47,8449.53,8093.89,8400.47,76600],["2007-11-27",8584.42,8584.42,8216.52,8216.52,23200],["2007-11-28",8326.89,8339.16,8179.73,8216.52,38400],["2007-11-29",8216.52,8216.52,8167.47,8204.26,160800],["2007-11-30",8179.73,8216.52,8118.41,8155.2,26800],["2007-12-03",8216.52,8339.16,8216.52,8339.16,146000],["2007-12-04",8400.47,8633.48,8363.68,8400.47,200700],["2007-12-20",8032.57,8584.42,7603.35,8584.42,267020],["2007-12-21",8155.2,8339.16,8155.2,8155.2,134440],["2007-12-24",8155.2,8155.2,7787.3,7787.3,32230],["2007-12-25",7542.03,7603.35,7480.71,7480.71,82920],["2007-12-26",7358.08,7480.71,7174.13,7480.71,60990],["2007-12-27",7480.71,7603.35,7480.71,7480.71,31670],["2007-12-28",7419.4,7480.71,7358.08,7358.08,15020],["2008-01-02",7112.81,7235.44,7112.81,7112.81,14870],["2008-01-03",7112.81,7174.13,6990.17,6990.17,78010],["2008-01-04",7051.49,7051.49,6928.86,6990.17,41000],["2008-01-07",6806.22,6806.22,6683.59,6683.59,60310],["2008-01-08",6683.59,6867.54,6622.27,6622.27,36130],["2008-01-09",6499.64,6499.64,6315.68,6315.68,24640],["2008-01-10",6009.1,6131.73,6009.1,6009.1,67120],["2008-01-11",5886.46,6070.41,5886.46,6009.1,64550],["2008-01-14",6070.41,6131.73,5763.83,5763.83,114900],["2008-01-15",5763.83,5763.83,5518.56,5763.83,102080],["2008-01-16",5763.83,6045.89,5763.83,6045.89,77060],["2008-01-17",6254.37,6254.37,5996.83,6058.15,65870],["2008-01-18",6131.73,6131.73,6009.1,6119.47,13370],["2008-01-21",5923.25,6009.1,5923.25,6009.1,9370],["2008-01-22",5763.83,5825.15,5763.83,5763.83,20520],["2008-01-23",5518.56,5579.88,5481.77,5579.88,106720],["2008-01-24",5849.67,5849.67,5579.88,5579.88,44720],["2008-01-25",5518.56,5641.19,5457.24,5579.88,39620],["2008-01-28",5579.88,5641.19,5481.77,5518.56,59840],["2008-01-29",5481.77,5628.93,5481.77,5628.93,85560],["2008-01-30",5898.73,5898.73,5763.83,5898.73,110240],["2008-01-31",5886.46,5886.46,5763.83,5825.15,83900],["2008-02-01",5886.46,5910.99,5825.15,5886.46,122150],["2008-02-12",5886.46,5886.46,5812.88,5825.15,33080],["2008-02-13",5763.83,5825.15,5592.14,5825.15,34990],["2008-02-14",5763.83,5825.15,5604.4,5604.4,54280],["2008-02-15",5604.4,5641.19,5530.82,5530.82,19670],["2008-02-18",5261.03,5297.82,5261.03,5261.03,65640],["2008-02-19",5261.03,5261.03,5150.65,5150.65,41970],["2008-02-20",4893.12,5150.65,4893.12,4893.12,47530],["2008-02-21",4660.12,4660.12,4660.12,4660.12,20490],["2008-02-22",4427.11,4427.11,4427.11,4427.11,30310],["2008-02-25",4647.85,4647.85,4476.16,4623.33,46720],["2008-02-26",4537.48,4537.48,4402.58,4402.58,41200],["2008-02-27",4230.89,4414.85,4230.89,4230.89,59920],["2008-02-28",4304.48,4304.48,4230.89,4292.21,81400],["2008-02-29",4292.21,4292.21,4230.89,4230.89,67710],["2008-03-03",4169.58,4169.58,4022.42,4022.42,88530],["2008-03-04",3826.2,3826.2,3826.2,3826.2,11640],["2008-03-05",3642.25,3642.25,3642.25,3642.25,53230],["2008-03-06",3813.94,3813.94,3813.94,3813.94,95680],["2008-03-07",3997.89,3997.89,3997.89,3997.89,106380],["2008-03-10",4194.1,4194.1,4046.94,4046.94,287200],["2008-03-11",3850.73,3850.73,3850.73,3850.73,46940],["2008-03-12",3691.3,3924.31,3679.04,3679.04,106210],["2008-03-13",3679.04,3801.67,3679.04,3801.67,44510],["2008-03-14",3679.04,3801.67,3679.04,3679.04,119930],["2008-03-17",3556.4,3679.04,3556.4,3580.93,67350],["2008-03-18",3421.51,3446.03,3409.24,3433.77,108560],["2008-03-19",3605.46,3605.46,3274.34,3311.14,52400],["2008-03-20",3372.45,3421.51,3311.14,3335.66,34970],["2008-03-21",3311.14,3372.45,3311.14,3311.14,54260],["2008-03-24",3151.71,3188.5,3151.71,3151.71,51550],["2008-03-25",3004.55,3004.55,3004.55,3004.55,30940],["2008-03-26",2860.85,3122.12,2860.85,3004.55,16220],["2008-03-27",3030.68,3030.68,3030.68,3030.68,8230],["2008-03-28",3056.8,3056.8,3056.8,3056.8,7300],["2008-03-31",3082.93,3082.93,3082.93,3082.93,4720],["2008-04-01",3109.05,3109.05,3109.05,3109.05,810],["2008-04-02",3135.18,3135.18,3135.18,3135.18,1110],["2008-04-03",3161.31,3161.31,3161.31,3161.31,1500],["2008-04-04",3187.43,3187.43,3187.43,3187.43,200],["2008-04-07",3239.69,3239.69,3239.69,3239.69,28560],["2008-04-08",3291.94,3291.94,3239.69,3291.94,238630],["2008-04-09",3265.81,3357.26,3265.81,3357.26,116200],["2008-04-10",3291.94,3291.94,3291.94,3291.94,70810],["2008-04-11",3226.62,3226.62,3226.62,3226.62,18070],["2008-04-16",3174.37,3174.37,3174.37,3174.37,2810],["2008-04-17",3122.12,3135.18,3122.12,3122.12,103750],["2008-04-18",3174.37,3174.37,3069.86,3122.12,111980],["2008-04-21",3135.18,3174.37,3135.18,3174.37,80650],["2008-04-22",3161.31,3187.43,3161.31,3174.37,40590],["2008-04-23",3122.12,3135.18,3122.12,3122.12,43550],["2008-04-24",3069.86,3122.12,3069.86,3069.86,33080],["2008-04-25",3017.61,3069.86,3017.61,3017.61,15960],["2008-04-28",2978.42,3069.86,2978.42,3069.86,39920],["2008-04-29",3122.12,3122.12,3069.86,3122.12,52270],["2008-05-05",3161.31,3174.37,3161.31,3174.37,50400],["2008-05-06",3122.12,3135.18,3122.12,3122.12,57910],["2008-05-07",3122.12,3122.12,3069.86,3069.86,102100],["2008-05-08",3017.61,3017.61,3017.61,3017.61,57630],["2008-05-09",2965.36,2965.36,2965.36,2965.36,5210],["2008-05-12",2913.11,2913.11,2913.11,2913.11,2200],["2008-05-13",2860.85,2860.85,2860.85,2860.85,1310],["2008-05-14",2808.6,2808.6,2808.6,2808.6,3710],["2008-05-15",2756.35,2756.35,2756.35,2756.35,1170],["2008-05-16",2704.09,2808.6,2704.09,2704.09,53240],["2008-05-19",2651.84,2651.84,2651.84,2651.84,3900],["2008-05-20",2599.59,2599.59,2599.59,2599.59,2000],["2008-05-21",2560.4,2560.4,2560.4,2560.4,7740],["2008-05-22",2560.4,2560.4,2521.21,2521.21,131380],["2008-05-23",2482.02,2482.02,2482.02,2482.02,2330],["2008-05-26",2442.83,2442.83,2442.83,2442.83,380],["2008-05-30",2403.64,2403.64,2403.64,2403.64,1300],["2008-06-02",2364.45,2364.45,2364.45,2364.45,3130],["2008-06-03",2325.26,2325.26,2325.26,2325.26,410],["2008-06-04",2286.07,2286.07,2286.07,2286.07,2010],["2008-06-05",2246.88,2246.88,2246.88,2246.88,1020],["2008-06-06",2207.69,2207.69,2207.69,2207.69,5160],["2008-06-09",2168.5,2168.5,2168.5,2168.5,1300],["2008-06-10",2129.31,2129.31,2129.31,2129.31,500],["2008-06-11",2090.12,2168.5,2090.12,2142.37,58580],["2008-06-12",2103.18,2103.18,2103.18,2103.18,18840],["2008-06-13",2063.99,2142.37,2063.99,2142.37,67750],["2008-06-16",2181.56,2181.56,2181.56,2181.56,20830],["2008-06-17",2220.75,2220.75,2220.75,2220.75,970],["2008-06-18",2259.94,2259.94,2181.56,2181.56,31900],["2008-06-19",2181.56,2181.56,2116.25,2116.25,38930],["2008-06-20",2063.99,2063.99,2063.99,2063.99,31530],["2008-06-23",2011.74,2011.74,2011.74,2011.74,21760],["2008-06-24",1959.49,2063.99,1959.49,2024.8,151200],["2008-06-25",2077.06,2077.06,2077.06,2077.06,22750],["2008-06-26",2116.25,2116.25,2024.8,2024.8,49100],["2008-06-27",1972.55,2011.74,1972.55,1972.55,81770],["2008-06-30",1920.3,1959.49,1920.3,1920.3,118890],["2008-07-01",1868.05,1972.55,1868.05,1972.55,256990],["2008-07-02",2024.8,2024.8,1959.49,2024.8,65400],["2008-07-03",2050.93,2077.06,2037.87,2077.06,79090],["2008-07-04",2129.31,2129.31,2129.31,2129.31,58650],["2008-07-07",2155.44,2155.44,2077.06,2077.06,129190],["2008-07-08",2024.8,2024.8,2024.8,2024.8,1310],["2008-07-09",2050.93,2050.93,1972.55,1972.55,92960],["2008-07-10",1946.42,1959.49,1920.3,1933.36,218650],["2008-07-11",1985.61,1985.61,1933.36,1985.61,147230],["2008-07-14",2037.87,2037.87,2037.87,2037.87,19160],["2008-07-15",2090.12,2090.12,2024.8,2090.12,94560],["2008-07-16",2037.87,2063.99,2037.87,2063.99,162630],["2008-07-17",2024.8,2037.87,2011.74,2011.74,103130],["2008-07-18",1959.49,1959.49,1959.49,1959.49,13020],["2008-07-21",1907.24,1907.24,1907.24,1907.24,8450],["2008-07-22",1854.98,1854.98,1854.98,1854.98,33500],["2008-07-23",1802.73,1802.73,1802.73,1802.73,30950],["2008-07-24",1750.48,1750.48,1750.48,1750.48,73850],["2008-07-25",1698.22,1698.22,1698.22,1698.22,30770],["2008-07-28",1659.03,1724.35,1659.03,1659.03,93970],["2008-07-29",1619.84,1698.22,1619.84,1619.84,157670],["2008-07-30",1580.65,1580.65,1580.65,1580.65,14050],["2008-07-31",1541.46,1541.46,1541.46,1541.46,50280],["2008-08-01",1502.27,1502.27,1502.27,1502.27,15540],["2008-08-04",1463.08,1463.08,1463.08,1463.08,39840],["2008-08-05",1423.89,1423.89,1423.89,1423.89,4500],["2008-08-06",1384.71,1423.89,1384.71,1384.71,111780],["2008-08-07",1345.52,1410.83,1345.52,1345.52,360560],["2008-08-08",1306.33,1332.45,1306.33,1306.33,549140],["2008-08-11",1345.52,1345.52,1345.52,1345.52,680710],["2008-08-12",1384.71,1384.71,1384.71,1384.71,6640],["2008-08-13",1423.89,1423.89,1423.89,1423.89,25790],["2008-08-14",1463.08,1463.08,1463.08,1463.08,12850],["2008-08-15",1502.27,1502.27,1502.27,1502.27,2350],["2008-08-18",1567.59,1567.59,1567.59,1567.59,28800],["2008-08-19",1645.97,1645.97,1645.97,1645.97,58180],["2008-08-20",1711.29,1724.35,1645.97,1724.35,970960],["2008-08-21",1802.73,1802.73,1802.73,1802.73,85920],["2008-08-22",1881.11,1881.11,1881.11,1881.11,47480],["2008-08-25",1972.55,1972.55,1972.55,1972.55,4580],["2008-08-26",2063.99,2063.99,2063.99,2063.99,4030],["2008-08-27",2155.44,2155.44,2155.44,2155.44,35180],["2008-08-28",2259.94,2259.94,2090.12,2194.63,739540],["2008-08-29",2207.69,2286.07,2155.44,2286.07,598530],["2008-09-03",2390.58,2390.58,2390.58,2390.58,14850],["2008-09-04",2508.14,2508.14,2508.14,2508.14,32060],["2008-09-05",2625.71,2625.71,2625.71,2625.71,52380],["2008-09-08",2743.28,2756.35,2495.08,2756.35,989660],["2008-09-09",2625.71,2873.92,2625.71,2625.71,384130],["2008-09-10",2508.14,2625.71,2495.08,2495.08,130130],["2008-09-11",2377.51,2377.51,2377.51,2377.51,47800],["2008-09-12",2259.94,2259.94,2259.94,2259.94,26880],["2008-09-15",2155.44,2364.45,2155.44,2155.44,388540],["2008-09-16",2050.93,2050.93,2050.93,2050.93,64540],["2008-09-17",1959.49,1959.49,1959.49,1959.49,14310],["2008-09-18",1868.05,1868.05,1868.05,1868.05,89070],["2008-09-19",1946.42,1959.49,1868.05,1959.49,258170],["2008-09-22",2050.93,2050.93,2050.93,2050.93,2940],["2008-09-23",2050.93,2142.37,1959.49,2142.37,769840],["2008-09-24",2063.99,2090.12,2037.87,2037.87,132380],["2008-09-25",1998.68,2090.12,1998.68,2090.12,214330],["2008-09-26",2194.63,2194.63,2024.8,2116.25,323100],["2008-09-29",2024.8,2090.12,2024.8,2037.87,86950],["2008-09-30",1946.42,1946.42,1946.42,1946.42,61700],["2008-10-01",2011.74,2011.74,1854.98,1959.49,191730],["2008-10-02",2011.74,2011.74,1933.36,2011.74,104660],["2008-10-03",1959.49,2011.74,1959.49,2011.74,105240],["2008-10-06",1920.3,1933.36,1920.3,1920.3,44580],["2008-10-07",1828.86,1828.86,1828.86,1828.86,8020],["2008-10-08",1737.41,1737.41,1737.41,1737.41,14690],["2008-10-09",1659.03,1763.54,1659.03,1659.03,213650],["2008-10-10",1580.65,1580.65,1580.65,1580.65,106640],["2008-10-13",1502.27,1580.65,1502.27,1502.27,189060],["2008-10-14",1567.59,1567.59,1567.59,1567.59,4360],["2008-10-15",1645.97,1645.97,1528.4,1645.97,246530],["2008-10-16",1567.59,1672.1,1567.59,1645.97,143460],["2008-10-17",1724.35,1724.35,1698.22,1724.35,364360],["2008-10-20",1802.73,1802.73,1737.41,1763.54,135160],["2008-10-21",1841.92,1841.92,1750.48,1776.6,248400],["2008-10-22",1724.35,1750.48,1698.22,1698.22,93260],["2008-10-23",1632.91,1632.91,1619.84,1619.84,163570],["2008-10-24",1567.59,1672.1,1541.46,1541.46,122420],["2008-10-27",1476.15,1606.78,1476.15,1476.15,183370],["2008-10-28",1410.83,1528.4,1410.83,1528.4,167460],["2008-10-29",1593.72,1593.72,1528.4,1593.72,226460],["2008-10-30",1567.59,1632.91,1528.4,1632.91,56580],["2008-10-31",1645.97,1659.03,1619.84,1645.97,46000],["2008-11-03",1593.72,1672.1,1567.59,1606.78,50870],["2008-11-04",1606.78,1672.1,1554.53,1672.1,72250],["2008-11-05",1737.41,1750.48,1737.41,1750.48,144550],["2008-11-06",1672.1,1763.54,1672.1,1672.1,97460],["2008-11-07",1606.78,1672.1,1593.72,1606.78,81220],["2008-11-10",1619.84,1645.97,1580.65,1580.65,22390],["2008-11-11",1619.84,1619.84,1567.59,1567.59,65670],["2008-11-12",1489.21,1515.34,1489.21,1489.21,307800],["2008-11-13",1463.08,1554.53,1463.08,1554.53,47870],["2008-11-14",1619.84,1619.84,1619.84,1619.84,32910],["2008-11-17",1659.03,1659.03,1619.84,1619.84,51820],["2008-11-18",1580.65,1580.65,1567.59,1567.59,36900],["2008-11-19",1593.72,1593.72,1541.46,1541.46,60070],["2008-11-20",1489.21,1502.27,1476.15,1502.27,96190],["2008-11-21",1463.08,1515.34,1463.08,1502.27,47670],["2008-11-24",1502.27,1515.34,1489.21,1515.34,36640],["2008-11-25",1541.46,1580.65,1515.34,1580.65,78450],["2008-11-26",1580.65,1580.65,1528.4,1528.4,33970],["2008-11-27",1528.4,1528.4,1463.08,1463.08,25780],["2008-11-28",1489.21,1528.4,1489.21,1528.4,15110],["2008-12-01",1502.27,1554.53,1489.21,1502.27,13080],["2008-12-02",1476.15,1528.4,1436.96,1528.4,15590],["2008-12-03",1489.21,1528.4,1489.21,1502.27,12220],["2008-12-04",1515.34,1528.4,1502.27,1502.27,34680],["2008-12-05",1502.27,1502.27,1463.08,1476.15,10850],["2008-12-08",1436.96,1436.96,1410.83,1410.83,49760],["2008-12-09",1436.96,1436.96,1358.58,1436.96,60650],["2008-12-10",1410.83,1436.96,1410.83,1423.89,21900],["2008-12-11",1476.15,1476.15,1384.71,1436.96,20530],["2008-12-12",1436.96,1502.27,1436.96,1502.27,50440],["2008-12-15",1554.53,1567.59,1502.27,1541.46,36560],["2008-12-16",1489.21,1515.34,1476.15,1476.15,28600],["2008-12-17",1436.96,1489.21,1436.96,1489.21,21200],["2008-12-18",1489.21,1489.21,1450.02,1489.21,28240],["2008-12-19",1463.08,1489.21,1423.89,1423.89,42340],["2008-12-22",1489.21,1489.21,1489.21,1489.21,18930],["2008-12-23",1502.27,1502.27,1463.08,1489.21,31800],["2008-12-24",1450.02,1515.34,1450.02,1515.34,17970],["2008-12-25",1554.53,1554.53,1515.34,1515.34,31840],["2008-12-26",1528.4,1528.4,1489.21,1528.4,16470],["2008-12-29",1554.53,1554.53,1528.4,1528.4,25340],["2008-12-30",1528.4,1554.53,1528.4,1554.53,216430],["2008-12-31",1502.27,1502.27,1489.21,1502.27,20750],["2009-01-02",1450.02,1502.27,1436.96,1502.27,10700],["2009-01-05",1489.21,1515.34,1489.21,1515.34,8980],["2009-01-06",1541.46,1554.53,1528.4,1554.53,24910],["2009-01-07",1593.72,1593.72,1528.4,1541.46,21140],["2009-01-08",1502.27,1541.46,1502.27,1502.27,15450],["2009-01-09",1489.21,1489.21,1463.08,1463.08,124820],["2009-01-12",1463.08,1502.27,1450.02,1489.21,8500],["2009-01-13",1436.96,1436.96,1423.89,1423.89,130620],["2009-01-14",1410.83,1436.96,1358.58,1358.58,150970],["2009-01-15",1397.77,1397.77,1332.45,1332.45,147450],["2009-01-16",1332.45,1332.45,1267.14,1267.14,286550],["2009-01-19",1280.2,1319.39,1280.2,1319.39,69540],["2009-01-20",1384.71,1384.71,1371.64,1384.71,84580],["2009-01-21",1371.64,1384.71,1358.58,1384.71,35110],["2009-01-22",1371.64,1436.96,1371.64,1436.96,50310],["2009-01-23",1410.83,1463.08,1410.83,1463.08,156730],["2009-02-02",1436.96,1476.15,1410.83,1436.96,111690],["2009-02-03",1371.64,1397.77,1371.64,1384.71,67480],["2009-02-04",1345.52,1384.71,1345.52,1384.71,19190],["2009-02-05",1371.64,1384.71,1345.52,1345.52,107460],["2009-02-06",1397.77,1410.83,1345.52,1358.58,39020],["2009-02-09",1358.58,1410.83,1358.58,1410.83,38670],["2009-02-10",1410.83,1410.83,1384.71,1384.71,60310],["2009-02-11",1384.71,1384.71,1358.58,1384.71,36130],["2009-02-12",1358.58,1384.71,1358.58,1371.64,50560],["2009-02-13",1371.64,1371.64,1358.58,1371.64,77650],["2009-02-16",1371.64,1371.64,1345.52,1358.58,84110],["2009-02-17",1319.39,1332.45,1306.33,1332.45,155890],["2009-02-18",1306.33,1306.33,1293.26,1306.33,69400],["2009-02-19",1306.33,1345.52,1306.33,1332.45,55250],["2009-02-20",1397.77,1397.77,1384.71,1384.71,86570],["2009-02-23",1332.45,1345.52,1319.39,1319.39,64560],["2009-02-24",1306.33,1384.71,1306.33,1332.45,63020],["2009-02-25",1384.71,1397.77,1358.58,1397.77,61800],["2009-02-26",1371.64,1423.89,1345.52,1423.89,343280],["2009-02-27",1423.89,1423.89,1384.71,1423.89,1833040],["2009-03-02",1371.64,1423.89,1371.64,1384.71,56290],["2009-03-03",1345.52,1397.77,1345.52,1384.71,414390],["2009-03-04",1371.64,1410.83,1371.64,1397.77,14700],["2009-03-05",1436.96,1450.02,1423.89,1450.02,107620],["2009-03-06",1410.83,1463.08,1410.83,1463.08,56640],["2009-03-09",1436.96,1476.15,1436.96,1463.08,46590],["2009-03-10",1436.96,1476.15,1436.96,1476.15,52920],["2009-03-11",1502.27,1502.27,1463.08,1463.08,21930],["2009-03-12",1436.96,1450.02,1423.89,1450.02,33000],["2009-03-13",1489.21,1489.21,1436.96,1476.15,101100],["2009-03-16",1476.15,1502.27,1476.15,1476.15,36510],["2009-03-17",1463.08,1502.27,1463.08,1476.15,82690],["2009-03-18",1515.34,1541.46,1502.27,1541.46,71920],["2009-03-19",1606.78,1606.78,1567.59,1606.78,159350],["2009-03-20",1672.1,1685.16,1606.78,1632.91,56910],["2009-03-23",1567.59,1632.91,1554.53,1567.59,66820],["2009-03-24",1645.97,1645.97,1632.91,1645.97,46560],["2009-03-25",1659.03,1659.03,1632.91,1645.97,491930],["2009-03-26",1724.35,1724.35,1685.16,1724.35,202930],["2009-03-27",1802.73,1802.73,1802.73,1802.73,83290],["2009-03-30",1828.86,1881.11,1802.73,1815.79,296130],["2009-03-31",1815.79,1828.86,1789.67,1828.86,101530],["2009-04-01",1763.54,1841.92,1763.54,1815.79,201500],["2009-04-02",1737.41,1750.48,1737.41,1737.41,286880],["2009-04-03",1815.79,1815.79,1802.73,1815.79,405090],["2009-04-07",1881.11,1894.17,1750.48,1894.17,165080],["2009-04-08",1815.79,1907.24,1802.73,1815.79,184780],["2009-04-09",1828.86,1841.92,1776.6,1828.86,134760],["2009-04-10",1920.3,1920.3,1894.17,1920.3,359190],["2009-04-13",2011.74,2011.74,2011.74,2011.74,103080],["2009-04-14",2077.06,2077.06,1920.3,1959.49,243840],["2009-04-15",1868.05,1946.42,1868.05,1868.05,181110],["2009-04-16",1920.3,1920.3,1854.98,1894.17,126460],["2009-04-17",1881.11,1920.3,1828.86,1894.17,217910],["2009-04-20",1815.79,1828.86,1802.73,1802.73,168650],["2009-04-21",1724.35,1828.86,1724.35,1776.6,199830],["2009-04-22",1828.86,1828.86,1763.54,1828.86,51730],["2009-04-23",1854.98,1854.98,1789.67,1802.73,18280],["2009-04-24",1789.67,1881.11,1776.6,1881.11,118720],["2009-04-27",1894.17,1894.17,1854.98,1868.05,52330],["2009-04-28",1920.3,1920.3,1894.17,1920.3,57170],["2009-04-29",1841.92,1933.36,1841.92,1920.3,61780],["2009-05-04",2011.74,2011.74,2011.74,2011.74,74830],["2009-05-05",2103.18,2103.18,2103.18,2103.18,198650],["2009-05-06",2024.8,2090.12,1998.68,1998.68,135750],["2009-05-07",2077.06,2090.12,2011.74,2090.12,249510],["2009-05-08",1998.68,2090.12,1998.68,2090.12,147300],["2009-05-11",2090.12,2194.63,2090.12,2155.44,213320],["2009-05-12",2155.44,2259.94,2155.44,2259.94,338410],["2009-05-13",2364.45,2482.02,2351.39,2482.02,301460],["2009-05-14",2364.45,2377.51,2286.07,2364.45,276770],["2009-05-15",2364.45,2403.64,2351.39,2364.45,309950],["2009-05-18",2299.13,2351.39,2246.88,2246.88,416050],["2009-05-19",2286.07,2325.26,2220.75,2325.26,197860],["2009-05-20",2325.26,2403.64,2325.26,2390.58,246120],["2009-05-21",2273.01,2377.51,2273.01,2351.39,275670],["2009-05-22",2233.82,2286.07,2233.82,2233.82,161260],["2009-05-25",2233.82,2338.32,2233.82,2325.26,161550],["2009-05-26",2312.2,2351.39,2286.07,2286.07,130220],["2009-05-27",2312.2,2312.2,2233.82,2259.94,126120],["2009-05-28",2286.07,2364.45,2273.01,2364.45,329700],["2009-05-29",2482.02,2482.02,2416.7,2482.02,627520],["2009-06-01",2599.59,2599.59,2599.59,2599.59,24000],["2009-06-02",2717.16,2717.16,2717.16,2717.16,18940],["2009-06-03",2847.79,2847.79,2847.79,2847.79,49540],["2009-06-04",2978.42,2978.42,2978.42,2978.42,42660],["2009-06-05",3122.12,3122.12,3122.12,3122.12,26250],["2009-06-08",3265.81,3265.81,3265.81,3265.81,295830],["2009-06-09",3265.81,3265.81,3109.05,3109.05,663810],["2009-06-10",2965.36,2965.36,2965.36,2965.36,259330],["2009-06-11",3095.99,3109.05,3069.86,3109.05,472170],["2009-06-12",3252.75,3252.75,3004.55,3069.86,311090],["2009-06-15",2939.23,3069.86,2926.17,3004.55,266260],["2009-06-16",2860.85,2939.23,2860.85,2860.85,291890],["2009-06-17",2730.22,2991.49,2730.22,2991.49,266110],["2009-06-18",3135.18,3135.18,3043.74,3095.99,116140],["2009-06-19",3135.18,3135.18,2978.42,2978.42,115580],["2009-06-22",2873.92,2939.23,2834.73,2834.73,147970],["2009-06-23",2704.09,2808.6,2704.09,2704.09,265420],["2009-06-24",2834.73,2834.73,2834.73,2834.73,18800],["2009-06-25",2965.36,2965.36,2939.23,2965.36,186190],["2009-06-26",3056.8,3056.8,2913.11,3043.74,82240],["2009-06-29",3043.74,3069.86,2939.23,3043.74,64910],["2009-06-30",2939.23,2991.49,2900.04,2939.23,209830],["2009-07-01",2821.66,2873.92,2808.6,2821.66,170970],["2009-07-02",2873.92,2939.23,2873.92,2900.04,111360],["2009-07-03",2795.54,3004.55,2795.54,3004.55,94770],["2009-07-06",3004.55,3109.05,2939.23,2978.42,133900],["2009-07-07",2873.92,2965.36,2873.92,2913.11,43530],["2009-07-08",2860.85,2991.49,2860.85,2965.36,25680],["2009-07-09",2939.23,3004.55,2939.23,2965.36,62240],["2009-07-10",2913.11,2952.3,2900.04,2913.11,22880],["2009-07-13",2821.66,2913.11,2821.66,2821.66,32150],["2009-07-14",2821.66,2860.85,2795.54,2821.66,77880],["2009-07-15",2821.66,2939.23,2821.66,2847.79,12390],["2009-07-16",2886.98,2886.98,2834.73,2834.73,10390],["2009-07-17",2834.73,2873.92,2808.6,2873.92,40950],["2009-07-20",2730.22,2782.47,2730.22,2743.28,44480],["2009-07-21",2691.03,2873.92,2691.03,2782.47,10240],["2009-07-22",2847.79,2847.79,2743.28,2782.47,33830],["2009-07-23",2743.28,2873.92,2743.28,2873.92,39550],["2009-07-24",3017.61,3017.61,3004.55,3017.61,97610],["2009-07-27",2978.42,3109.05,2978.42,3030.68,55190],["2009-07-28",3004.55,3004.55,2900.04,2913.11,43720],["2009-07-29",2978.42,2991.49,2913.11,2965.36,75950],["2009-07-30",2900.04,2965.36,2900.04,2965.36,47580],["2009-07-31",3004.55,3017.61,2939.23,3017.61,70310],["2009-08-03",2913.11,3043.74,2913.11,3043.74,34090],["2009-08-04",3082.93,3082.93,3004.55,3004.55,78150],["2009-08-05",2939.23,3056.8,2939.23,3004.55,153470],["2009-08-06",3109.05,3109.05,3004.55,3043.74,40600],["2009-08-07",3017.61,3056.8,3017.61,3056.8,92440],["2009-08-10",3069.86,3200.5,3069.86,3200.5,155580],["2009-08-11",3305.0,3357.26,3200.5,3357.26,330460],["2009-08-12",3500.95,3514.02,3461.76,3514.02,322830],["2009-08-13",3527.08,3527.08,3344.19,3409.51,99440],["2009-08-14",3409.51,3500.95,3396.45,3461.76,120200],["2009-08-17",3396.45,3500.95,3396.45,3474.83,99970],["2009-08-18",3422.57,3514.02,3422.57,3474.83,141810],["2009-08-19",3461.76,3592.4,3461.76,3592.4,319980],["2009-08-20",3762.22,3762.22,3723.03,3762.22,203440],["2009-08-21",3945.1,3945.1,3892.85,3918.98,321150],["2009-08-24",3984.29,3984.29,3788.34,3958.17,139230],["2009-08-25",3788.34,3814.47,3762.22,3762.22,119520],["2009-08-26",3788.34,3788.34,3657.71,3670.77,56130],["2009-08-27",3657.71,3853.66,3657.71,3853.66,90200],["2009-08-28",4036.55,4036.55,4023.48,4036.55,199330],["2009-08-31",4232.49,4232.49,4232.49,4232.49,97370],["2009-09-01",4297.81,4441.51,4180.24,4441.51,347670],["2009-09-03",4310.87,4506.82,4310.87,4337.0,216380],["2009-09-04",4337.0,4337.0,4127.99,4141.05,224280],["2009-09-07",3997.36,4023.48,3945.1,3958.17,126590],["2009-09-08",4114.93,4154.12,4075.74,4154.12,131410],["2009-09-09",4337.0,4350.06,4180.24,4350.06,289600],["2009-09-10",4350.06,4428.44,4310.87,4363.13,121960],["2009-09-11",4310.87,4415.38,4310.87,4323.94,125790],["2009-09-14",4323.94,4428.44,4323.94,4376.19,143280],["2009-09-15",4415.38,4415.38,4245.56,4350.06,147190],["2009-09-16",4310.87,4350.06,4284.75,4284.75,91550],["2009-09-17",4284.75,4310.87,4075.74,4193.3,343530],["2009-09-18",4284.75,4402.32,4245.56,4402.32,289780],["2009-09-21",4611.33,4611.33,4572.14,4611.33,337080],["2009-09-22",4585.2,4715.83,4572.14,4572.14,137040],["2009-09-23",4689.71,4689.71,4467.63,4546.01,133760],["2009-09-24",4506.82,4559.08,4441.51,4467.63,284770],["2009-09-25",4676.65,4689.71,4676.65,4689.71,235370],["2009-09-28",4911.78,4911.78,4911.78,4911.78,89620],["2009-09-29",5146.92,5146.92,5146.92,5146.92,59230],["2009-09-30",5395.12,5395.12,5094.67,5225.3,612430],["2009-10-01",5225.3,5303.68,4977.1,4977.1,325580],["2009-10-02",4768.09,5094.67,4768.09,5094.67,246690],["2009-10-05",5251.43,5277.55,4898.72,5094.67,159680],["2009-10-06",5225.3,5225.3,4964.04,5029.35,71660],["2009-10-07",5094.67,5212.24,4977.1,4977.1,175590],["2009-10-08",5120.8,5225.3,5003.23,5225.3,535330],["2009-10-09",5486.57,5486.57,5355.93,5486.57,740980],["2009-10-12",5760.9,5760.9,5760.9,5760.9,165230],["2009-10-13",6048.29,6048.29,5617.2,5878.46,524640],["2009-10-14",5878.46,6165.86,5813.15,6165.86,500370],["2009-10-15",6466.31,6466.31,6270.36,6466.31,417280],["2009-10-16",6466.31,6596.94,6152.79,6178.92,317480],["2009-10-19",6205.05,6479.37,6139.73,6335.68,370820],["2009-10-20",6335.68,6531.63,6322.62,6387.93,244860],["2009-10-21",6139.73,6374.87,6139.73,6178.92,258520],["2009-10-22",6139.73,6335.68,6113.6,6270.36,402780],["2009-10-23",6270.36,6387.93,6205.05,6205.05,349860],["2009-10-26",5917.65,6205.05,5904.59,5904.59,202850],["2009-10-27",5695.58,5695.58,5617.2,5617.2,131070],["2009-10-28",5878.46,5878.46,5564.95,5630.26,188900],["2009-10-29",5382.06,5473.5,5355.93,5355.93,148590],["2009-10-30",5486.57,5486.57,5342.87,5355.93,128460],["2009-11-02",5094.67,5094.67,5094.67,5094.67,105730],["2009-11-03",4846.47,5094.67,4846.47,4846.47,117710],["2009-11-04",4611.33,4702.77,4611.33,4611.33,227270],["2009-11-05",4820.34,4833.4,4441.51,4833.4,133750],["2009-11-06",5068.54,5068.54,4990.16,5016.29,175650],["2009-11-09",4794.21,4950.97,4768.09,4768.09,29100],["2009-11-10",4768.09,4768.09,4532.95,4572.14,87890],["2009-11-11",4467.63,4598.27,4454.57,4598.27,78010],["2009-11-12",4807.28,4820.34,4794.21,4820.34,82630],["2009-11-13",4833.4,5055.48,4833.4,5055.48,134970],["2009-11-16",5303.68,5303.68,5303.68,5303.68,50260],["2009-11-17",5525.76,5551.88,5251.43,5434.31,187380],["2009-11-18",5199.18,5290.62,5186.11,5238.37,66230],["2009-11-19",5342.87,5460.44,5251.43,5434.31,90560],["2009-11-20",5339.69,5380.24,5272.1,5272.1,44890],["2009-11-23",5204.5,5204.5,5015.25,5028.77,45100],["2009-11-24",5177.47,5177.47,4785.44,5082.84,45750],["2009-11-25",5001.73,5069.32,4839.51,4839.51,60090],["2009-11-26",4623.22,4623.22,4609.7,4609.7,324460],["2009-11-27",4379.89,4839.51,4379.89,4798.96,160100],["2009-11-30",4866.55,4934.14,4798.96,4826.0,25340],["2009-12-01",5015.25,5015.25,4907.1,4907.1,24740],["2009-12-02",4758.4,4866.55,4690.81,4690.81,48680],["2009-12-03",4690.81,4704.33,4461.0,4488.04,26390],["2009-12-04",4636.74,4636.74,4406.93,4406.93,89880],["2009-12-07",4406.93,4623.22,4406.93,4582.67,30240],["2009-12-08",4582.67,4582.67,4379.89,4406.93,33750],["2009-12-09",4217.68,4406.93,4190.64,4190.64,84660],["2009-12-10",4150.09,4271.75,4001.39,4001.39,85630],["2009-12-11",3812.13,3825.65,3812.13,3812.13,89050],["2009-12-14",3663.43,3987.87,3663.43,3947.31,62720],["2009-12-15",3771.58,4028.42,3771.58,3920.28,25150],["2009-12-16",3785.09,3785.09,3731.02,3731.02,88000],["2009-12-17",3555.29,3568.8,3555.29,3555.29,21290],["2009-12-18",3636.39,3731.02,3609.36,3731.02,41920],["2009-12-21",3893.24,3906.76,3785.09,3906.76,34160],["2009-12-22",3906.76,3906.76,3717.5,3771.58,70990],["2009-12-23",3676.95,3785.09,3622.88,3785.09,34060],["2009-12-24",3744.54,3974.35,3717.5,3974.35,93610],["2009-12-25",4163.6,4163.6,4163.6,4163.6,73990],["2009-12-28",4163.6,4339.34,4082.49,4325.82,67960],["2009-12-29",4204.16,4298.79,4109.53,4109.53,23700],["2009-12-30",4055.46,4285.27,4055.46,4285.27,103100],["2009-12-31",4339.34,4488.04,4339.34,4474.52,186850],["2010-01-04",4663.78,4690.81,4663.78,4690.81,84950],["2010-01-05",4920.62,4920.62,4704.33,4704.33,101160],["2010-01-06",4731.37,4839.51,4731.37,4731.37,126680],["2010-01-07",4744.89,4961.18,4731.37,4961.18,213500],["2010-01-08",5204.5,5204.5,4717.85,4717.85,266610],["2010-01-11",4690.81,4798.96,4663.78,4731.37,59740],["2010-01-12",4731.37,4771.92,4501.56,4501.56,52790],["2010-01-13",4393.41,4501.56,4312.3,4447.49,125100],["2010-01-14",4650.26,4650.26,4447.49,4447.49,38820],["2010-01-15",4582.67,4582.67,4258.23,4325.82,30780],["2010-01-18",4325.82,4461.0,4109.53,4461.0,90530],["2010-01-19",4339.34,4569.15,4339.34,4461.0,31240],["2010-01-20",4569.15,4569.15,4298.79,4325.82,68380],["2010-01-21",4123.05,4325.82,4109.53,4109.53,91490],["2010-01-22",3960.83,4177.12,3960.83,4055.46,22870],["2010-01-25",4055.46,4109.53,4055.46,4055.46,23500],["2010-01-26",4068.98,4258.23,4068.98,4258.23,29480],["2010-01-27",4258.23,4298.79,4055.46,4055.46,58780],["2010-01-28",4055.46,4217.68,4001.39,4055.46,63060],["2010-01-29",3920.28,4190.64,3920.28,4055.46,36030],["2010-02-01",4217.68,4217.68,3987.87,3987.87,5260],["2010-02-02",3987.87,4082.49,3987.87,4028.42,17310],["2010-02-03",4001.39,4055.46,4001.39,4055.46,10170],["2010-02-04",4055.46,4150.09,4055.46,4150.09,26880],["2010-02-05",4014.9,4123.05,4014.9,4055.46,30720],["2010-02-08",3906.76,4028.42,3906.76,3920.28,12800],["2010-02-09",3866.2,3947.31,3852.69,3947.31,8270],["2010-02-10",4041.94,4082.49,4041.94,4055.46,7670],["2010-02-11",4123.05,4136.57,4055.46,4123.05,6180],["2010-02-12",4244.71,4244.71,4123.05,4123.05,3260],["2010-02-22",4190.64,4298.79,4190.64,4298.79,22160],["2010-02-23",4136.57,4258.23,4123.05,4258.23,15410],["2010-02-24",4258.23,4366.38,4258.23,4325.82,43230],["2010-02-25",4325.82,4433.97,4325.82,4325.82,40540],["2010-02-26",4325.82,4474.52,4325.82,4474.52,62510],["2010-03-01",4569.15,4636.74,4569.15,4582.67,147930],["2010-03-02",4609.7,4623.22,4528.59,4542.11,89950],["2010-03-03",4528.59,4542.11,4488.04,4488.04,4920],["2010-03-04",4569.15,4569.15,4447.49,4447.49,32480],["2010-03-05",4312.3,4488.04,4312.3,4461.0,59570],["2010-03-08",4569.15,4569.15,4366.38,4542.11,120630],["2010-03-09",4461.0,4663.78,4461.0,4636.74,192630],["2010-03-10",4596.19,4826.0,4596.19,4826.0,268670],["2010-03-11",4934.14,4934.14,4731.37,4731.37,70860],["2010-03-12",4798.96,4798.96,4623.22,4636.74,78790],["2010-03-15",4826.0,4826.0,4677.3,4704.33,246030],["2010-03-16",4704.33,4704.33,4488.04,4488.04,112990],["2010-03-17",4596.19,4596.19,4461.0,4461.0,27070],["2010-03-18",4461.0,4528.59,4406.93,4488.04,121110],["2010-03-19",4461.0,4461.0,4420.45,4447.49,30430],["2010-03-22",4352.86,4447.49,4352.86,4393.41,32530],["2010-03-23",4325.82,4325.82,4217.68,4217.68,65290],["2010-03-24",4217.68,4298.79,4217.68,4258.23,212490],["2010-03-25",4271.75,4271.75,4190.64,4258.23,78950],["2010-03-26",4258.23,4325.82,4231.19,4325.82,84930],["2010-03-29",4433.97,4433.97,4312.3,4325.82,54310],["2010-03-30",4312.3,4325.82,4285.27,4298.79,116840],["2010-03-31",4298.79,4352.86,4298.79,4298.79,65670],["2010-04-01",4271.75,4312.3,4258.23,4312.3,22590],["2010-04-02",4312.3,4325.82,4271.75,4298.79,38510],["2010-04-05",4298.79,4325.82,4298.79,4312.3,50710],["2010-04-06",4325.82,4325.82,4285.27,4312.3,83400],["2010-04-07",4312.3,4366.38,4312.3,4325.82,31530],["2010-04-08",4244.71,4352.86,4244.71,4325.82,67910],["2010-04-09",4406.93,4501.56,4393.41,4461.0,54410],["2010-04-12",4474.52,4474.52,4474.52,4474.52,121100],["2010-04-13",4474.52,4474.52,4393.41,4393.41,87030],["2010-04-14",4393.41,4393.41,4312.3,4325.82,81100],["2010-04-15",4312.3,4325.82,4298.79,4325.82,67560],["2010-04-16",4379.89,4379.89,4298.79,4298.79,70240],["2010-04-19",4298.79,4298.79,4217.68,4258.23,51010],["2010-04-20",4258.23,4258.23,4231.19,4244.71,58280],["2010-04-21",4298.79,4298.79,4231.19,4285.27,56740],["2010-04-22",4285.27,4379.89,4204.16,4258.23,48490],["2010-04-26",4258.23,4366.38,4258.23,4298.79,75750],["2010-04-27",4325.82,4325.82,4231.19,4231.19,39800],["2010-04-28",4285.27,4285.27,4217.68,4258.23,59680],["2010-04-29",4258.23,4312.3,4244.71,4258.23,34960],["2010-05-04",4285.27,4379.89,4285.27,4312.3,114360],["2010-05-05",4231.19,4352.86,4231.19,4258.23,116950],["2010-05-06",4325.82,4461.0,4298.79,4461.0,163510],["2010-05-07",4461.0,4461.0,4258.23,4271.75,111000],["2010-05-10",4136.57,4258.23,4068.98,4190.64,37520],["2010-05-11",4204.16,4271.75,4136.57,4190.64,81910],["2010-05-12",4190.64,4190.64,3987.87,3987.87,169900],["2010-05-13",3987.87,4001.39,3812.13,3812.13,78290],["2010-05-14",3812.13,3933.79,3812.13,3933.79,51340],["2010-05-17",3866.2,3933.79,3785.09,3798.61,85810],["2010-05-18",3798.61,3825.65,3731.02,3771.58,54850],["2010-05-19",3758.06,3920.28,3758.06,3771.58,68380],["2010-05-20",3649.91,3785.09,3649.91,3785.09,53840],["2010-05-21",3595.84,3758.06,3595.84,3595.84,232840],["2010-05-24",3528.25,3676.95,3528.25,3676.95,47900],["2010-05-25",3785.09,3812.13,3676.95,3676.95,80680],["2010-05-26",3649.91,3798.61,3649.91,3785.09,121040],["2010-05-27",3812.13,3920.28,3717.5,3839.17,91440],["2010-05-28",3974.35,4028.42,3852.69,4028.42,78150],["2010-05-31",3879.72,4055.46,3879.72,4055.46,60570],["2010-06-01",3960.83,4123.05,3960.83,4068.98,56440],["2010-06-02",3987.87,4068.98,3987.87,4055.46,64880],["2010-06-03",4109.53,4109.53,4041.94,4041.94,41190],["2010-06-04",4041.94,4041.94,3920.28,3987.87,14050],["2010-06-07",3852.69,3933.79,3852.69,3920.28,77410],["2010-06-08",3839.17,3974.35,3839.17,3974.35,31910],["2010-06-09",3974.35,3987.87,3893.24,3920.28,47300],["2010-06-10",3933.79,4109.53,3920.28,4109.53,216350],["2010-06-11",4298.79,4298.79,4177.12,4271.75,196540],["2010-06-14",4312.3,4379.89,4312.3,4352.86,149080],["2010-06-15",4461.0,4461.0,4352.86,4420.45,207820],["2010-06-16",4420.45,4420.45,4325.82,4325.82,102330],["2010-06-17",4325.82,4325.82,4217.68,4258.23,35340],["2010-06-18",4258.23,4325.82,4204.16,4231.19,36880],["2010-06-21",4325.82,4325.82,4190.64,4190.64,131150],["2010-06-22",4190.64,4298.79,4109.53,4163.6,48760],["2010-06-23",4190.64,4190.64,4150.09,4177.12,53690],["2010-06-24",4190.64,4190.64,4136.57,4177.12,58450],["2010-06-25",4123.05,4177.12,4123.05,4123.05,104670],["2010-06-28",4177.12,4177.12,4014.9,4014.9,19940],["2010-06-29",4014.9,4123.05,3987.87,3987.87,35000],["2010-06-30",3879.72,4055.46,3879.72,4055.46,104200],["2010-07-01",4123.05,4217.68,4055.46,4068.98,51240],["2010-07-02",4068.98,4082.49,4068.98,4068.98,5200],["2010-07-05",4041.94,4150.09,4041.94,4055.46,17510],["2010-07-06",4055.46,4123.05,3974.35,4055.46,42790],["2010-07-07",4068.98,4068.98,3920.28,3920.28,4560],["2010-07-08",3987.87,4055.46,3920.28,3987.87,25080],["2010-07-09",4082.49,4123.05,3987.87,3987.87,15120],["2010-07-12",4014.9,4109.53,3987.87,4109.53,41130],["2010-07-13",4231.19,4244.71,4123.05,4244.71,42340],["2010-07-14",4244.71,4285.27,4231.19,4231.19,24020],["2010-07-15",4096.01,4231.19,4096.01,4190.64,21520],["2010-07-16",4055.46,4123.05,4014.9,4028.42,15770],["2010-07-19",4028.42,4096.01,4028.42,4028.42,45940],["2010-07-20",4123.05,4123.05,4014.9,4123.05,47290],["2010-07-21",4055.46,4123.05,4055.46,4055.46,19190],["2010-07-22",4123.05,4258.23,4109.53,4190.64,85350],["2010-07-23",4163.6,4231.19,4163.6,4177.12,29730],["2010-07-26",4177.12,4177.12,4123.05,4177.12,36700],["2010-07-27",4177.12,4177.12,4123.05,4123.05,26670],["2010-07-28",4123.05,4244.71,4055.46,4068.98,12910],["2010-07-29",4123.05,4123.05,4001.39,4001.39,23720],["2010-07-30",3960.83,4055.46,3960.83,4014.9,14660],["2010-08-02",4041.94,4041.94,4014.9,4041.94,152230],["2010-08-03",4109.53,4109.53,4041.94,4041.94,21480],["2010-08-04",4028.42,4096.01,4014.9,4014.9,126800],["2010-08-05",4041.94,4041.94,3987.87,4001.39,27900],["2010-08-06",4028.42,4055.46,4014.9,4055.46,37240],["2010-08-09",4055.46,4109.53,4001.39,4001.39,40730],["2010-08-10",4001.39,4001.39,3960.83,3987.87,76610],["2010-08-11",3987.87,4068.98,3987.87,4055.46,12830],["2010-08-12",4055.46,4068.98,3947.31,3960.83,21430],["2010-08-13",3920.28,4041.94,3920.28,4041.94,40650],["2010-08-16",4028.42,4150.09,4028.42,4136.57,115950],["2010-08-17",4136.57,4136.57,4055.46,4123.05,31870],["2010-08-18",4123.05,4123.05,4041.94,4041.94,54380],["2010-08-19",4055.46,4055.46,3987.87,3987.87,14560],["2010-08-20",3987.87,3987.87,3920.28,3920.28,9630],["2010-08-23",4001.39,4014.9,3920.28,3920.28,7190],["2010-08-24",3920.28,4055.46,3893.24,3920.28,134950],["2010-08-25",3812.13,3866.2,3812.13,3866.2,33980],["2010-08-26",3866.2,3866.2,3825.65,3839.17,5700],["2010-08-27",3920.28,3947.31,3852.69,3920.28,30010],["2010-08-30",4055.46,4109.53,4055.46,4109.53,76510],["2010-08-31",4055.46,4285.27,4055.46,4285.27,53260],["2010-09-01",4190.64,4420.45,4190.64,4420.45,36220],["2010-09-06",4461.0,4636.74,4461.0,4596.19,112520],["2010-09-07",4461.0,4596.19,4461.0,4596.19,88380],["2010-09-08",4826.0,4826.0,4731.37,4826.0,193490],["2010-09-09",4826.0,4988.21,4826.0,4974.7,87610],["2010-09-10",4744.89,4974.7,4731.37,4731.37,76930],["2010-09-13",4596.19,4717.85,4501.56,4717.85,332820],["2010-09-14",4501.56,4704.33,4501.56,4704.33,25360],["2010-09-15",4515.08,4731.37,4488.04,4488.04,313600],["2010-09-16",4663.78,4663.78,4285.27,4501.56,12610],["2010-09-17",4596.19,4596.19,4501.56,4569.15,18960],["2010-09-20",4596.19,4596.19,4461.0,4528.59,4500],["2010-09-21",4393.41,4406.93,4325.82,4325.82,25410],["2010-09-22",4406.93,4406.93,4258.23,4258.23,18500],["2010-09-23",4123.05,4352.86,4082.49,4136.57,10870],["2010-09-24",4136.57,4231.19,4136.57,4231.19,1210],["2010-09-27",4231.19,4244.71,4109.53,4190.64,5120],["2010-09-28",4352.86,4352.86,4150.09,4163.6,6450],["2010-09-29",4163.6,4244.71,4163.6,4244.71,3570],["2010-09-30",4393.41,4393.41,4271.75,4379.89,15430],["2010-10-01",4461.0,4461.0,4379.89,4379.89,5800],["2010-10-04",4379.89,4393.41,4163.6,4163.6,20930],["2010-10-05",4028.42,4258.23,4028.42,4244.71,4750],["2010-10-06",4325.82,4325.82,4312.3,4325.82,4330],["2010-10-07",4325.82,4325.82,4150.09,4150.09,12940],["2010-10-08",4190.64,4231.19,4190.64,4231.19,6780],["2010-10-11",4298.79,4298.79,4298.79,4298.79,200],["2010-10-12",4163.6,4366.38,4163.6,4190.64,12250],["2010-10-13",4325.82,4325.82,4163.6,4190.64,1330],["2010-10-14",4258.23,4258.23,4163.6,4244.71,4340],["2010-10-15",4136.57,4136.57,4136.57,4136.57,1000],["2010-10-18",4136.57,4190.64,4123.05,4190.64,12150],["2010-10-19",4150.09,4190.64,4136.57,4190.64,6790],["2010-10-20",4190.64,4190.64,4041.94,4041.94,14260],["2010-10-21",3974.35,4041.94,3974.35,4014.9,3700],["2010-10-22",4028.42,4055.46,4014.9,4014.9,9830],["2010-10-25",4014.9,4055.46,4014.9,4055.46,11870],["2010-10-26",4177.12,4177.12,4123.05,4136.57,5660],["2010-10-27",4055.46,4123.05,4055.46,4109.53,2450],["2010-10-28",4055.46,4109.53,4055.46,4109.53,23650],["2010-10-29",4177.12,4190.64,4055.46,4163.6,22400],["2010-11-01",4109.53,4163.6,4109.53,4109.53,2620],["2010-11-02",4055.46,4109.53,4055.46,4055.46,16480],["2010-11-03",4001.39,4041.94,3987.87,4001.39,5550],["2010-11-04",4001.39,4163.6,3947.31,4163.6,31030],["2010-11-05",4312.3,4312.3,4190.64,4285.27,15380],["2010-11-08",4325.82,4325.82,4298.79,4312.3,9600],["2010-11-09",4163.6,4163.6,4123.05,4150.09,4060],["2010-11-10",4150.09,4285.27,3987.87,4190.64,17020],["2010-11-11",4123.05,4190.64,4014.9,4190.64,1810],["2010-11-12",4123.05,4190.64,4123.05,4190.64,11000],["2010-11-15",4190.64,4190.64,4123.05,4123.05,22040],["2010-11-16",4231.19,4231.19,4055.46,4055.46,1290],["2010-11-17",4055.46,4055.46,4055.46,4055.46,2800],["2010-11-18",4028.42,4123.05,3920.28,4096.01,4890],["2010-11-19",4136.57,4177.12,4014.9,4055.46,2520],["2010-11-22",3920.28,4041.94,3852.69,4041.94,14590],["2010-11-23",3960.83,4041.94,3947.31,3960.83,10630],["2010-11-24",3879.72,4014.9,3852.69,4014.9,5210],["2010-11-25",4055.46,4082.49,3987.87,4001.39,11750],["2010-11-26",4096.01,4096.01,4014.9,4082.49,12870],["2010-11-29",4109.53,4123.05,3947.31,4123.05,6750],["2010-11-30",4190.64,4244.71,4150.09,4150.09,7150],["2010-12-01",4150.09,4150.09,4096.01,4096.01,8830],["2010-12-02",4204.16,4204.16,4055.46,4204.16,18000],["2010-12-03",4352.86,4352.86,4258.23,4258.23,11720],["2010-12-06",4190.64,4271.75,4123.05,4136.57,12760],["2010-12-07",4123.05,4123.05,4028.42,4055.46,14990],["2010-12-08",4055.46,4055.46,3947.31,3947.31,7380],["2010-12-09",4055.46,4096.01,4041.94,4041.94,12530],["2010-12-10",4055.46,4068.98,4014.9,4014.9,19500],["2010-12-13",4190.64,4204.16,4190.64,4204.16,44770],["2010-12-14",4406.93,4406.93,4123.05,4123.05,15240],["2010-12-15",4298.79,4312.3,4123.05,4123.05,9470],["2010-12-16",4123.05,4123.05,4123.05,4123.05,5050],["2010-12-17",4123.05,4244.71,4055.46,4055.46,16700],["2010-12-20",4028.42,4055.46,3920.28,3920.28,60910],["2010-12-21",3906.76,4041.94,3893.24,4041.94,9740],["2010-12-22",4041.94,4041.94,3920.28,3920.28,58410],["2010-12-23",3947.31,3947.31,3920.28,3920.28,20360],["2010-12-24",3920.28,3920.28,3852.69,3852.69,22770],["2010-12-27",3785.09,3785.09,3663.43,3771.58,135060],["2010-12-28",3703.99,3825.65,3649.91,3825.65,42150],["2010-12-29",3920.28,3920.28,3798.61,3879.72,27550],["2010-12-30",3974.35,4068.98,3879.72,3987.87,82750],["2010-12-31",4082.49,4082.49,3933.79,4041.94,27300],["2011-01-04",4041.94,4041.94,4028.42,4041.94,16370],["2011-01-05",3920.28,4028.42,3920.28,3920.28,4150],["2011-01-06",3852.69,3879.72,3852.69,3866.2,29730],["2011-01-07",3866.2,3893.24,3852.69,3866.2,5830],["2011-01-10",3785.09,3839.17,3758.06,3758.06,2660],["2011-01-11",3785.09,3785.09,3663.43,3703.99,5510],["2011-01-12",3568.8,3771.58,3568.8,3582.32,27550],["2011-01-13",3744.54,3758.06,3717.5,3717.5,8580],["2011-01-14",3852.69,3852.69,3731.02,3812.13,1210],["2011-01-17",3960.83,3960.83,3785.09,3785.09,1560],["2011-01-18",3785.09,3785.09,3785.09,3785.09,23490],["2011-01-19",3649.91,3947.31,3649.91,3703.99,11040],["2011-01-20",3703.99,3744.54,3703.99,3717.5,14790],["2011-01-21",3744.54,3785.09,3717.5,3771.58,18120],["2011-01-24",3690.47,3771.58,3663.43,3663.43,14440],["2011-01-25",3663.43,3744.54,3649.91,3649.91,3720],["2011-01-26",3649.91,3663.43,3649.91,3649.91,3080],["2011-01-27",3649.91,3731.02,3649.91,3731.02,1810],["2011-01-28",3731.02,3798.61,3731.02,3798.61,8860],["2011-02-08",3649.91,3812.13,3649.91,3812.13,3890],["2011-02-09",3758.06,3852.69,3758.06,3852.69,2880],["2011-02-10",3852.69,3852.69,3785.09,3785.09,36580],["2011-02-11",3785.09,3852.69,3785.09,3839.17,9210],["2011-02-14",3839.17,3866.2,3839.17,3839.17,7730],["2011-02-15",3825.65,3825.65,3798.61,3825.65,2010],["2011-02-16",3812.13,3812.13,3785.09,3812.13,7020],["2011-02-17",3663.43,3785.09,3663.43,3731.02,1600],["2011-02-18",3731.02,3731.02,3609.36,3609.36,8850],["2011-02-21",3460.66,3460.66,3433.62,3433.62,22030],["2011-02-22",3379.55,3420.1,3284.92,3284.92,9920],["2011-02-23",3244.37,3447.14,3244.37,3366.03,5820],["2011-02-24",3379.55,3379.55,3271.4,3352.51,8020],["2011-02-25",3514.73,3514.73,3379.55,3501.21,2860],["2011-02-28",3447.14,3609.36,3447.14,3609.36,204660],["2011-03-01",3690.47,3690.47,3474.18,3582.32,79480],["2011-03-02",3582.32,3582.32,3406.58,3582.32,304150],["2011-03-03",3406.58,3555.29,3406.58,3541.77,469600],["2011-03-04",3379.55,3541.77,3379.55,3541.77,127390],["2011-03-07",3541.77,3703.99,3447.14,3582.32,102150],["2011-03-08",3690.47,3703.99,3595.84,3690.47,31490],["2011-03-09",3703.99,3703.99,3514.73,3514.73,221740],["2011-03-10",3514.73,3649.91,3379.55,3649.91,172480],["2011-03-11",3717.5,3717.5,3514.73,3582.32,42550],["2011-03-14",3636.39,3636.39,3433.62,3568.8,3910],["2011-03-15",3474.18,3474.18,3447.14,3447.14,11200],["2011-03-16",3447.14,3447.14,3325.48,3325.48,33870],["2011-03-17",3311.96,3474.18,3244.37,3474.18,112840],["2011-03-18",3379.55,3379.55,3352.51,3379.55,10020],["2011-03-21",3352.51,3487.69,3352.51,3474.18,42490],["2011-03-22",3636.39,3636.39,3379.55,3514.73,33230],["2011-03-23",3514.73,3514.73,3379.55,3379.55,26400],["2011-03-24",3366.03,3379.55,3298.44,3379.55,45480],["2011-03-25",3311.96,3311.96,3244.37,3257.88,121200],["2011-03-28",3257.88,3352.51,3203.81,3352.51,291430],["2011-03-29",3257.88,3257.88,3244.37,3244.37,24190],["2011-03-30",3176.78,3271.4,3122.7,3163.26,260830],["2011-03-31",3230.85,3244.37,3176.78,3176.78,53600],["2011-04-01",3203.81,3230.85,3163.26,3163.26,10840],["2011-04-04",3163.26,3217.33,3163.26,3217.33,39550],["2011-04-05",3217.33,3230.85,3068.63,3068.63,13110],["2011-04-06",3217.33,3217.33,3217.33,3217.33,21830],["2011-04-07",3366.03,3366.03,3311.96,3311.96,39800],["2011-04-08",3311.96,3311.96,3203.81,3311.96,3440],["2011-04-13",3311.96,3311.96,3244.37,3257.88,4020],["2011-04-14",3230.85,3284.92,3230.85,3257.88,5750],["2011-04-15",3190.29,3244.37,3190.29,3203.81,7950],["2011-04-18",3176.78,3257.88,3176.78,3257.88,36000],["2011-04-19",3257.88,3257.88,3244.37,3244.37,12120],["2011-04-20",3366.03,3366.03,3244.37,3284.92,14510],["2011-04-21",3271.4,3298.44,3244.37,3244.37,61780],["2011-04-22",3244.37,3298.44,3109.18,3109.18,18500],["2011-04-25",3230.85,3244.37,3176.78,3244.37,74560],["2011-04-26",3190.29,3298.44,3176.78,3244.37,95150],["2011-04-27",3311.96,3311.96,3244.37,3257.88,7600],["2011-04-28",3203.81,3298.44,3203.81,3217.33,4130],["2011-04-29",3217.33,3217.33,3190.29,3217.33,2130],["2011-05-04",3149.74,3230.85,3136.22,3217.33,3250],["2011-05-05",3244.37,3244.37,3068.63,3230.85,153660],["2011-05-06",3230.85,3230.85,3082.15,3095.67,69500],["2011-05-09",3149.74,3163.26,3014.56,3163.26,1300],["2011-05-10",3068.63,3203.81,3041.59,3149.74,143300],["2011-05-11",3163.26,3163.26,3055.11,3082.15,30170],["2011-05-12",3109.18,3109.18,3041.59,3041.59,52700],["2011-05-13",3136.22,3136.22,3041.59,3041.59,30650],["2011-05-16",3109.18,3109.18,2987.52,3001.04,64280],["2011-05-17",3001.04,3014.56,2879.38,2906.41,96760],["2011-05-18",2906.41,2906.41,2879.38,2879.38,17000],["2011-05-19",2879.38,2879.38,2798.27,2798.27,35820],["2011-05-20",2703.64,2798.27,2663.08,2663.08,33710],["2011-05-23",2744.19,2784.75,2622.53,2636.05,21920],["2011-05-24",2568.46,2609.01,2514.38,2514.38,78360],["2011-05-25",2392.72,2554.94,2392.72,2392.72,4980],["2011-05-26",2284.57,2500.87,2284.57,2500.87,31000],["2011-05-27",2609.01,2609.01,2433.27,2433.27,7550],["2011-05-30",2500.87,2500.87,2419.76,2433.27,21320],["2011-05-31",2379.2,2406.24,2365.68,2406.24,9300],["2011-06-01",2500.87,2514.38,2446.79,2514.38,17110],["2011-06-02",2622.53,2636.05,2622.53,2636.05,4620],["2011-06-03",2757.71,2757.71,2649.57,2757.71,18190],["2011-06-06",2771.23,2798.27,2757.71,2757.71,10150],["2011-06-07",2838.82,2892.89,2784.75,2892.89,90920],["2011-06-08",3028.08,3028.08,2906.41,3028.08,271220],["2011-06-09",3041.59,3176.78,2974.0,3176.78,259560],["2011-06-10",3176.78,3217.33,3176.78,3217.33,202590],["2011-06-13",3217.33,3257.88,3203.81,3217.33,232230],["2011-06-14",3217.33,3217.33,3136.22,3136.22,211232],["2011-06-15",3014.56,3014.56,2987.52,2987.52,6110],["2011-06-16",2879.38,2974.0,2865.86,2933.45,10310],["2011-06-17",2933.45,2933.45,2892.89,2906.41,7000],["2011-06-20",2852.34,2906.41,2852.34,2906.41,5620],["2011-06-21",2892.89,2906.41,2892.89,2906.41,11050],["2011-06-22",2906.41,2906.41,2906.41,2906.41,35350],["2011-06-23",2906.41,2960.48,2906.41,2906.41,18950],["2011-06-24",2906.41,2919.93,2852.34,2906.41,34390],["2011-06-27",2906.41,3041.59,2906.41,3041.59,29540],["2011-06-28",3190.29,3190.29,3055.11,3136.22,21350],["2011-06-29",3163.26,3163.26,3136.22,3136.22,5490],["2011-06-30",3149.74,3176.78,3122.7,3122.7,5090],["2011-07-01",3122.7,3122.7,2987.52,3001.04,1910],["2011-07-04",3136.22,3136.22,2974.0,3001.04,5960],["2011-07-05",3014.56,3136.22,3014.56,3136.22,11010],["2011-07-06",3109.18,3109.18,2987.52,2987.52,5350],["2011-07-07",2906.41,2906.41,2906.41,2906.41,1840],["2011-07-08",2987.52,2987.52,2838.82,2865.86,7840],["2011-07-11",2865.86,2865.86,2771.23,2771.23,13140],["2011-07-12",2676.6,2690.12,2649.57,2690.12,112000],["2011-07-13",2811.78,2811.78,2690.12,2771.23,2690],["2011-07-14",2771.23,2771.23,2703.64,2703.64,107740],["2011-07-15",2703.64,2717.16,2703.64,2703.64,7390],["2011-07-18",2730.68,2730.68,2730.68,2730.68,10],["2011-07-19",2663.08,2703.64,2663.08,2663.08,5220],["2011-07-20",2703.64,2703.64,2703.64,2703.64,180],["2011-07-21",2703.64,2744.19,2636.05,2703.64,2060],["2011-07-22",2676.6,2757.71,2676.6,2757.71,350],["2011-07-25",2771.23,2771.23,2757.71,2771.23,1150],["2011-07-26",2771.23,2771.23,2771.23,2771.23,0],["2011-07-27",2744.19,2838.82,2690.12,2838.82,7330],["2011-07-28",2933.45,2933.45,2811.78,2838.82,23170],["2011-07-29",2771.23,2852.34,2703.64,2703.64,53240],["2011-08-01",2825.3,2838.82,2717.16,2744.19,51200],["2011-08-02",2825.3,2825.3,2757.71,2811.78,17220],["2011-08-03",2811.78,2919.93,2784.75,2892.89,25180],["2011-08-04",2974.0,3001.04,2838.82,2960.48,33100],["2011-08-05",3041.59,3041.59,2919.93,2974.0,5370],["2011-08-08",3055.11,3055.11,2974.0,3014.56,9360],["2011-08-09",2987.52,3001.04,2879.38,2919.93,40740],["2011-08-10",3014.56,3014.56,2919.93,2974.0,51680],["2011-08-11",2974.0,2974.0,2974.0,2974.0,5050],["2011-08-12",3001.04,3001.04,2933.45,2974.0,82680],["2011-08-15",3014.56,3014.56,2919.93,2919.93,3290],["2011-08-16",2919.93,2919.93,2838.82,2838.82,18980],["2011-08-17",2892.89,2906.41,2838.82,2865.86,27950],["2011-08-18",2906.41,2906.41,2865.86,2865.86,780],["2011-08-19",3001.04,3001.04,2852.34,2852.34,7970],["2011-08-22",2933.45,2933.45,2865.86,2879.38,49150],["2011-08-23",2892.89,2892.89,2879.38,2879.38,34000],["2011-08-24",2974.0,2974.0,2879.38,2960.48,35330],["2011-08-25",2919.93,2946.97,2906.41,2946.97,15830],["2011-08-26",2906.41,2906.41,2865.86,2865.86,7680],["2011-08-29",2879.38,2906.41,2865.86,2906.41,7200],["2011-08-30",3001.04,3001.04,2906.41,2906.41,28310],["2011-08-31",2906.41,2933.45,2906.41,2919.93,24030],["2011-09-01",2919.93,2960.48,2879.38,2960.48,63260],["2011-09-05",2987.52,3028.08,2960.48,2974.0,99020],["2011-09-06",2960.48,3014.56,2946.97,3014.56,32730],["2011-09-07",3014.56,3055.11,2987.52,3055.11,124800],["2011-09-08",3055.11,3203.81,3055.11,3203.81,68110],["2011-09-09",3190.29,3352.51,3190.29,3352.51,102770],["2011-09-12",3352.51,3447.14,3352.51,3406.58,47100],["2011-09-13",3406.58,3474.18,3406.58,3474.18,58510],["2011-09-14",3514.73,3555.29,3433.62,3474.18,52240],["2011-09-15",3474.18,3541.77,3311.96,3311.96,54280],["2011-09-16",3420.1,3420.1,3244.37,3311.96,42970],["2011-09-19",3311.96,3311.96,3257.88,3311.96,96760],["2011-09-20",3366.03,3366.03,3271.4,3284.92,48370],["2011-09-21",3284.92,3298.44,3244.37,3244.37,31020],["2011-09-22",3149.74,3217.33,3149.74,3190.29,14970],["2011-09-23",3109.18,3176.78,3068.63,3068.63,24980],["2011-09-26",3014.56,3014.56,2987.52,3001.04,22180],["2011-09-27",3014.56,3109.18,3001.04,3055.11,14270],["2011-09-28",3095.67,3095.67,3055.11,3095.67,67520],["2011-09-29",3109.18,3109.18,3014.56,3014.56,13920],["2011-09-30",2987.52,3028.08,2987.52,3014.56,2500],["2011-10-03",2987.52,2987.52,2974.0,2974.0,53520],["2011-10-04",2960.48,2960.48,2933.45,2933.45,9710],["2011-10-05",2933.45,2974.0,2933.45,2960.48,10190],["2011-10-06",3041.59,3041.59,3028.08,3028.08,30],["2011-10-07",3028.08,3028.08,2946.97,2960.48,8930],["2011-10-10",2960.48,3055.11,2960.48,3041.59,18180],["2011-10-11",3163.26,3163.26,3041.59,3041.59,13900],["2011-10-12",3041.59,3041.59,2933.45,2933.45,16940],["2011-10-13",2919.93,3001.04,2919.93,2974.0,14870],["2011-10-14",2974.0,2974.0,2852.34,2852.34,24720],["2011-10-17",2879.38,2879.38,2744.19,2757.71,22140],["2011-10-18",2730.68,2757.71,2676.6,2757.71,109800],["2011-10-19",2744.19,2838.82,2744.19,2757.71,205830],["2011-10-20",2757.71,2838.82,2757.71,2784.75,285460],["2011-10-21",2798.27,2852.34,2798.27,2838.82,4380],["2011-10-24",2852.34,2906.41,2703.64,2838.82,1790],["2011-10-25",2906.41,2906.41,2838.82,2838.82,10140],["2011-10-26",2838.82,2838.82,2784.75,2798.27,790],["2011-10-27",2798.27,2892.89,2784.75,2784.75,7470],["2011-10-28",2811.78,2919.93,2784.75,2879.38,44900],["2011-10-31",2879.38,2987.52,2879.38,2906.41,35600],["2011-11-01",2838.82,2919.93,2798.27,2798.27,6760],["2011-11-02",2811.78,2825.3,2757.71,2771.23,20530],["2011-11-03",2771.23,2798.27,2757.71,2798.27,3490],["2011-11-04",2811.78,2933.45,2811.78,2892.89,2900],["2011-11-07",2838.82,2879.38,2784.75,2811.78,15170],["2011-11-08",2771.23,2825.3,2730.68,2784.75,18480],["2011-11-09",2784.75,2825.3,2784.75,2811.78,4520],["2011-11-10",2730.68,2811.78,2730.68,2798.27,300],["2011-11-11",2744.19,2798.27,2744.19,2757.71,720],["2011-11-14",2717.16,2717.16,2703.64,2703.64,3260],["2011-11-15",2649.57,2649.57,2649.57,2649.57,1500],["2011-11-16",2703.64,2703.64,2527.9,2703.64,117380],["2011-11-17",2730.68,2730.68,2690.12,2690.12,700],["2011-11-18",2595.49,2744.19,2581.98,2744.19,15690],["2011-11-21",2744.19,2811.78,2703.64,2811.78,1670],["2011-11-22",2825.3,2838.82,2703.64,2744.19,5380],["2011-11-23",2717.16,2825.3,2717.16,2825.3,31500],["2011-11-24",2771.23,2771.23,2771.23,2771.23,1780],["2011-11-25",2649.57,2811.78,2649.57,2811.78,4820],["2011-11-28",2784.75,2906.41,2784.75,2906.41,155020],["2011-11-29",2798.27,2798.27,2771.23,2771.23,1820],["2011-11-30",2771.23,2771.23,2771.23,2771.23,2700],["2011-12-01",2771.23,2771.23,2771.23,2771.23,0],["2011-12-02",2852.34,2852.34,2852.34,2852.34,500],["2011-12-05",2960.48,2960.48,2744.19,2919.93,270],["2011-12-06",2838.82,2838.82,2798.27,2798.27,1320],["2011-12-07",2798.27,2798.27,2798.27,2798.27,290],["2011-12-08",2798.27,2798.27,2757.71,2757.71,120060],["2011-12-09",2784.75,2784.75,2676.6,2676.6,3400],["2011-12-12",2676.6,2757.71,2568.46,2757.71,47540],["2011-12-13",2636.05,2636.05,2622.53,2622.53,7820],["2011-12-14",2514.38,2541.42,2500.87,2500.87,9960],["2011-12-15",2379.2,2500.87,2379.2,2392.72,3000],["2011-12-16",2325.13,2433.27,2325.13,2392.72,9730],["2011-12-19",2365.68,2365.68,2284.57,2284.57,82250],["2011-12-20",2271.06,2379.2,2271.06,2379.2,16210],["2011-12-21",2298.09,2298.09,2298.09,2298.09,27550],["2011-12-22",2271.06,2284.57,2216.98,2257.54,15210],["2011-12-23",2257.54,2257.54,2189.95,2257.54,12260],["2011-12-26",2149.39,2271.06,2149.39,2271.06,20930],["2011-12-27",2271.06,2271.06,2162.91,2162.91,62220],["2011-12-28",2162.91,2203.47,2054.77,2054.77,150450],["2011-12-29",2068.28,2068.28,1960.14,2014.21,194790],["2011-12-30",1987.17,2014.21,1933.1,1973.66,327450],["2012-01-03",1987.17,2068.28,1987.17,2068.28,44380],["2012-01-04",2162.91,2162.91,2149.39,2162.91,41370],["2012-01-05",2244.02,2271.06,2122.36,2271.06,70360],["2012-01-06",2298.09,2298.09,2271.06,2271.06,60510],["2012-01-09",2271.06,2352.17,2271.06,2352.17,56910],["2012-01-10",2460.31,2460.31,2352.17,2460.31,83240],["2012-01-11",2460.31,2487.35,2433.27,2433.27,21160],["2012-01-12",2379.2,2473.83,2379.2,2419.76,23510],["2012-01-13",2379.2,2433.27,2352.17,2352.17,39390],["2012-01-16",2460.31,2460.31,2460.31,2460.31,16750],["2012-01-17",2460.31,2460.31,2406.24,2446.79,27500],["2012-01-18",2365.68,2473.83,2365.68,2473.83,14960],["2012-01-19",2487.35,2500.87,2433.27,2460.31,18250],["2012-01-20",2473.83,2473.83,2433.27,2460.31,65680],["2012-01-30",2500.87,2541.42,2487.35,2541.42,20890],["2012-01-31",2514.38,2554.94,2500.87,2541.42,113500],["2012-02-01",2554.94,2568.46,2541.42,2541.42,491665],["2012-02-02",2554.94,2649.57,2554.94,2649.57,50786],["2012-02-03",2649.57,2649.57,2554.94,2568.46,61436],["2012-02-06",2568.46,2568.46,2473.83,2500.87,43500],["2012-02-07",2568.46,2568.46,2460.31,2500.87,51770],["2012-02-08",2500.87,2568.46,2487.35,2568.46,70710],["2012-02-09",2554.94,2554.94,2527.9,2527.9,47560],["2012-02-10",2527.9,2568.46,2473.83,2500.87,50260],["2012-02-13",2446.79,2446.79,2379.2,2379.2,64990],["2012-02-14",2298.09,2392.72,2298.09,2338.65,56210],["2012-02-15",2284.57,2338.65,2284.57,2284.57,64320],["2012-02-16",2244.02,2298.09,2230.5,2230.5,47250],["2012-02-17",2244.02,2298.09,2230.5,2298.09,74320],["2012-02-20",2298.09,2338.65,2298.09,2338.65,30846],["2012-02-21",2392.72,2392.72,2298.09,2298.09,99090],["2012-02-22",2325.13,2406.24,2325.13,2406.24,15070],["2012-02-23",2406.24,2514.38,2379.2,2500.87,30820],["2012-02-24",2500.87,2500.87,2500.87,2500.87,23200],["2012-02-27",2500.87,2527.9,2500.87,2500.87,34860],["2012-02-28",2527.9,2622.53,2527.9,2609.01,93370],["2012-02-29",2609.01,2703.64,2595.49,2595.49,70040],["2012-03-01",2554.94,2595.49,2554.94,2568.46,516130],["2012-03-02",2636.05,2690.12,2581.98,2690.12,18550],["2012-03-05",2771.23,2811.78,2744.19,2811.78,116500],["2012-03-06",2946.97,2946.97,2703.64,2703.64,320630],["2012-03-07",2703.64,2744.19,2690.12,2744.19,67950],["2012-03-08",2744.19,2744.19,2717.16,2744.19,12390],["2012-03-09",2744.19,2838.82,2744.19,2771.23,119870],["2012-03-12",2825.3,2825.3,2757.71,2771.23,83200],["2012-03-13",2757.71,2838.82,2757.71,2811.78,11470],["2012-03-14",2811.78,2946.97,2811.78,2946.97,97410],["2012-03-15",3068.63,3082.15,2974.0,3082.15,31040],["2012-03-16",3217.33,3230.85,3109.18,3190.29,22360],["2012-03-19",3190.29,3311.96,3190.29,3190.29,10680],["2012-03-20",3190.29,3338.99,3163.26,3338.99,120320],["2012-03-21",3420.1,3501.21,3420.1,3487.69,87480],["2012-03-22",3622.88,3649.91,3514.73,3649.91,92270],["2012-03-23",3582.32,3825.65,3582.32,3825.65,77240],["2012-03-26",3987.87,4014.9,3825.65,3987.87,61100],["2012-03-27",3839.17,4123.05,3839.17,4055.46,72160],["2012-03-28",4055.46,4055.46,3852.69,3852.69,64010],["2012-03-29",3785.09,3960.83,3785.09,3920.28,41150],["2012-03-30",3731.02,3920.28,3731.02,3920.28,53110],["2012-04-03",3731.02,3920.28,3731.02,3906.76,9040],["2012-04-04",3920.28,4055.46,3731.02,3785.09,18030],["2012-04-05",3595.84,3785.09,3595.84,3785.09,4540],["2012-04-06",3771.58,3771.58,3744.54,3744.54,1510],["2012-04-09",3649.91,3663.43,3649.91,3649.91,1870],["2012-04-10",3649.91,3676.95,3649.91,3649.91,11890],["2012-04-11",3568.8,3744.54,3568.8,3676.95,2190],["2012-04-12",3663.43,3852.69,3663.43,3852.69,11960],["2012-04-13",3852.69,3852.69,3852.69,3852.69,1000],["2012-04-16",3785.09,3852.69,3785.09,3852.69,4140],["2012-04-17",3812.13,4041.94,3812.13,4041.94,19670],["2012-04-18",4014.9,4055.46,3920.28,4055.46,12060],["2012-04-19",3852.69,4055.46,3852.69,4055.46,8620],["2012-04-20",3866.2,3866.2,3866.2,3866.2,100],["2012-04-23",3717.5,3717.5,3717.5,3717.5,3000],["2012-04-24",3717.5,3717.5,3717.5,3717.5,12960],["2012-04-25",3744.54,3758.06,3744.54,3758.06,5730],["2012-04-26",3852.69,3852.69,3717.5,3717.5,20],["2012-04-27",3717.5,3893.24,3717.5,3893.24,15180],["2012-05-02",4082.49,4082.49,3920.28,3920.28,5560],["2012-05-03",3812.13,3974.35,3812.13,3974.35,7730],["2012-05-04",3974.35,4123.05,3920.28,4055.46,46610],["2012-05-07",4177.12,4258.23,4123.05,4177.12,13230],["2012-05-08",4379.89,4379.89,4190.64,4190.64,27670],["2012-05-09",4217.68,4393.41,4217.68,4393.41,28630],["2012-05-10",4393.41,4406.93,4325.82,4393.41,16650],["2012-05-11",4393.41,4406.93,4258.23,4393.41,36920],["2012-05-14",4325.82,4325.82,4190.64,4190.64,56390],["2012-05-15",4163.6,4190.64,4163.6,4190.64,13650],["2012-05-16",4190.64,4190.64,4163.6,4190.64,8280],["2012-05-17",4190.64,4271.75,4190.64,4190.64,4500],["2012-05-18",4014.9,4190.64,3987.87,4190.64,15250],["2012-05-21",4014.9,4298.79,4014.9,4285.27,14570],["2012-05-22",4082.49,4258.23,4082.49,4190.64,9080],["2012-05-23",4055.46,4055.46,3987.87,4055.46,720],["2012-05-24",3920.28,4123.05,3920.28,4123.05,12320],["2012-05-25",4123.05,4123.05,4123.05,4123.05,2100],["2012-05-28",4190.64,4190.64,4190.64,4190.64,780],["2012-05-29",3987.87,4055.46,3987.87,4055.46,178270],["2012-05-30",4055.46,4055.46,4055.46,4055.46,4680],["2012-05-31",3987.87,3987.87,3987.87,3987.87,5010],["2012-06-01",4055.46,4055.46,4001.39,4001.39,6580],["2012-06-04",3852.69,3852.69,3852.69,3852.69,3220],["2012-06-05",3852.69,3852.69,3852.69,3852.69,5550],["2012-06-06",3852.69,3987.87,3852.69,3987.87,2260],["2012-06-07",3987.87,4123.05,3906.76,4123.05,3000],["2012-06-08",4055.46,4123.05,4055.46,4123.05,690],["2012-06-11",4123.05,4123.05,4123.05,4123.05,0],["2012-06-12",3920.28,4298.79,3920.28,4298.79,3800],["2012-06-13",4123.05,4163.6,4096.01,4096.01,5820],["2012-06-14",3920.28,4096.01,3920.28,4096.01,2080],["2012-06-15",3947.31,4096.01,3947.31,4001.39,3050],["2012-06-18",3852.69,4190.64,3852.69,4190.64,7280],["2012-06-19",4096.01,4096.01,4096.01,4096.01,125500],["2012-06-20",4177.12,4177.12,4177.12,4177.12,110],["2012-06-21",4177.12,4177.12,4068.98,4068.98,6070],["2012-06-22",3879.72,4055.46,3879.72,4001.39,950],["2012-06-25",3987.87,3987.87,3987.87,3987.87,1590],["2012-06-26",3987.87,3987.87,3987.87,3987.87,70],["2012-06-27",3960.83,3960.83,3960.83,3960.83,1500],["2012-06-28",3960.83,3960.83,3960.83,3960.83,0],["2012-06-29",3852.69,3852.69,3852.69,3852.69,500],["2012-07-02",4041.94,4041.94,4041.94,4041.94,3640],["2012-07-03",3920.28,3920.28,3866.2,3866.2,520],["2012-07-04",3866.2,3866.2,3731.02,3731.02,4850],["2012-07-05",3785.09,3785.09,3785.09,3785.09,1000],["2012-07-06",3785.09,3852.69,3785.09,3852.69,310],["2012-07-09",3852.69,3852.69,3785.09,3852.69,2750],["2012-07-10",3852.69,3852.69,3785.09,3852.69,23350],["2012-07-11",3852.69,3852.69,3852.69,3852.69,10],["2012-07-12",3812.13,3852.69,3812.13,3812.13,6340],["2012-07-13",3852.69,3920.28,3852.69,3920.28,70],["2012-07-16",3960.83,4041.94,3785.09,4041.94,1230],["2012-07-17",3920.28,3960.83,3920.28,3960.83,2700],["2012-07-18",4028.42,4028.42,3852.69,3852.69,190],["2012-07-19",3717.5,4041.94,3717.5,4041.94,11050],["2012-07-20",4123.05,4231.19,4123.05,4231.19,56750],["2012-07-23",4190.64,4204.16,4123.05,4123.05,2100],["2012-07-24",4001.39,4041.94,4001.39,4041.94,4330],["2012-07-25",3933.79,4123.05,3933.79,4123.05,2340],["2012-07-26",3933.79,4177.12,3933.79,4177.12,310],["2012-07-27",4177.12,4177.12,4177.12,4177.12,0],["2012-07-30",4028.42,4312.3,4028.42,4312.3,380],["2012-07-31",4325.82,4325.82,4312.3,4312.3,20],["2012-08-01",4109.53,4190.64,4109.53,4190.64,6930],["2012-08-02",4068.98,4068.98,4068.98,4068.98,50],["2012-08-03",4190.64,4190.64,4190.64,4190.64,10],["2012-08-06",4190.64,4190.64,4123.05,4123.05,330],["2012-08-07",4068.98,4068.98,4041.94,4041.94,9060],["2012-08-08",3987.87,4177.12,3987.87,4177.12,110],["2012-08-09",4177.12,4177.12,4041.94,4041.94,70],["2012-08-10",4041.94,4190.64,4041.94,4190.64,260],["2012-08-13",3987.87,3987.87,3987.87,3987.87,100],["2012-08-14",3920.28,3920.28,3893.24,3893.24,2620],["2012-08-15",3920.28,3920.28,3920.28,3920.28,1260],["2012-08-16",4014.9,4082.49,4014.9,4082.49,210],["2012-08-17",3920.28,3920.28,3879.72,3879.72,12260],["2012-08-20",3920.28,3920.28,3690.47,3690.47,4740],["2012-08-21",3785.09,3785.09,3785.09,3785.09,2000],["2012-08-22",3785.09,3852.69,3785.09,3852.69,3360],["2012-08-23",3852.69,3852.69,3785.09,3785.09,5010],["2012-08-24",3785.09,3785.09,3785.09,3785.09,5000],["2012-08-27",3839.17,3839.17,3839.17,3839.17,10],["2012-08-28",3785.09,3785.09,3785.09,3785.09,402320],["2012-08-29",3825.65,3825.65,3825.65,3825.65,270],["2012-08-30",3839.17,3839.17,3839.17,3839.17,20],["2012-08-31",3785.09,3785.09,3785.09,3785.09,100],["2012-09-04",3785.09,3785.09,3717.5,3785.09,26830],["2012-09-05",3609.36,3609.36,3595.84,3595.84,1250],["2012-09-06",3771.58,3771.58,3771.58,3771.58,15000],["2012-09-07",3812.13,3812.13,3595.84,3595.84,5000],["2012-09-10",3595.84,3771.58,3595.84,3771.58,3449850],["2012-09-11",3595.84,3852.69,3595.84,3852.69,6700],["2012-09-12",3825.65,3825.65,3825.65,3825.65,7100],["2012-09-13",3798.61,3852.69,3785.09,3852.69,5350],["2012-09-14",3852.69,3906.76,3839.17,3906.76,33310],["2012-09-17",3852.69,4014.9,3852.69,4014.9,15090],["2012-09-18",3906.76,4204.16,3906.76,4204.16,17050],["2012-09-19",4325.82,4393.41,4068.98,4393.41,31600],["2012-09-20",4177.12,4609.7,4177.12,4609.7,23310],["2012-09-21",4393.41,4839.51,4379.89,4839.51,13190],["2012-09-24",4609.7,5069.32,4609.7,5069.32,30850],["2012-09-25",5001.73,5123.4,4866.55,5123.4,63710],["2012-09-26",4920.62,5150.43,4920.62,5150.43,29070],["2012-09-27",4907.1,5001.73,4893.59,4893.59,3504820],["2012-09-28",4650.26,4650.26,4650.26,4650.26,1660],["2012-10-01",4420.45,4420.45,4420.45,4420.45,350],["2012-10-02",4204.16,4217.68,4204.16,4217.68,16330],["2012-10-03",4028.42,4190.64,4028.42,4190.64,6740],["2012-10-04",4014.9,4014.9,4001.39,4001.39,5000],["2012-10-05",4001.39,4123.05,3866.2,3920.28,3050],["2012-10-08",4109.53,4109.53,3798.61,4068.98,6220],["2012-10-09",3879.72,4271.75,3879.72,4271.75,4820],["2012-10-10",4096.01,4393.41,4096.01,4393.41,7670],["2012-10-11",4528.59,4609.7,4528.59,4596.19,16140],["2012-10-12",4596.19,4690.81,4596.19,4596.19,8790],["2012-10-15",4596.19,4609.7,4596.19,4609.7,2060],["2012-10-16",4731.37,4839.51,4731.37,4839.51,9880],["2012-10-17",5001.73,5001.73,4798.96,4798.96,5490],["2012-10-18",4758.4,4839.51,4758.4,4771.92,9610],["2012-10-19",4934.14,4934.14,4798.96,4798.96,210],["2012-10-22",4569.15,4731.37,4569.15,4731.37,700],["2012-10-23",4731.37,4785.44,4731.37,4785.44,560],["2012-10-24",4988.21,4988.21,4988.21,4988.21,30],["2012-10-25",5218.02,5218.02,4744.89,4744.89,29450],["2012-10-26",4866.55,4866.55,4515.08,4515.08,10450],["2012-10-29",4731.37,4731.37,4461.0,4461.0,2880],["2012-10-30",4325.82,4379.89,4325.82,4379.89,10010],["2012-10-31",4366.38,4366.38,4339.34,4366.38,70],["2012-11-01",4298.79,4461.0,4298.79,4461.0,120],["2012-11-02",4325.82,4325.82,4325.82,4325.82,540],["2012-11-05",4136.57,4136.57,4136.57,4136.57,2450],["2012-11-06",4190.64,4190.64,4001.39,4163.6,3160],["2012-11-07",4136.57,4136.57,4028.42,4028.42,2100],["2012-11-08",4028.42,4028.42,4028.42,4028.42,0],["2012-11-09",3852.69,4055.46,3852.69,4055.46,2180],["2012-11-12",4055.46,4055.46,4055.46,4055.46,0],["2012-11-13",4055.46,4055.46,4055.46,4055.46,0],["2012-11-14",4055.46,4055.46,3866.2,3987.87,1370],["2012-11-15",3920.28,3920.28,3920.28,3920.28,10],["2012-11-16",3852.69,3920.28,3731.02,3731.02,3400],["2012-11-19",3555.29,3785.09,3555.29,3785.09,1210],["2012-11-20",3785.09,3785.09,3595.84,3785.09,1710],["2012-11-21",3622.88,3771.58,3609.36,3771.58,2310],["2012-11-22",3812.13,3812.13,3812.13,3812.13,10],["2012-11-23",3771.58,4001.39,3771.58,4001.39,250],["2012-11-26",3933.79,4163.6,3812.13,4001.39,820],["2012-11-27",4014.9,4014.9,4014.9,4014.9,50],["2012-11-28",4014.9,4014.9,4014.9,4014.9,0],["2012-11-29",3839.17,3960.83,3839.17,3960.83,1030],["2012-11-30",4028.42,4028.42,4028.42,4028.42,10],["2012-12-03",4028.42,4028.42,4028.42,4028.42,0],["2012-12-04",4028.42,4028.42,4028.42,4028.42,0],["2012-12-05",4028.42,4028.42,4028.42,4028.42,0],["2012-12-06",3852.69,4014.9,3839.17,4014.9,430],["2012-12-07",3825.65,3825.65,3825.65,3825.65,2390],["2012-12-10",3893.24,3893.24,3893.24,3893.24,10],["2012-12-11",3731.02,3771.58,3731.02,3771.58,5420],["2012-12-12",3690.47,3771.58,3690.47,3717.5,5130],["2012-12-13",3866.2,3866.2,3703.99,3852.69,1080],["2012-12-14",3852.69,4041.94,3852.69,4041.94,8070],["2012-12-17",4231.19,4231.19,4231.19,4231.19,26660],["2012-12-18",4433.97,4433.97,4352.86,4433.97,23870],["2012-12-19",4569.15,4569.15,4339.34,4339.34,13710],["2012-12-20",4258.23,4271.75,4190.64,4190.64,10510],["2012-12-21",4028.42,4231.19,4028.42,4231.19,4790],["2012-12-24",4271.75,4271.75,4136.57,4217.68,12630],["2012-12-25",4129.5,4335.24,4129.5,4335.24,4450],["2012-12-26",4320.55,4335.24,4320.55,4335.24,110],["2012-12-27",4335.24,4526.29,4173.59,4173.59,4190],["2012-12-28",4173.59,4379.33,4173.59,4379.33,28580],["2013-01-02",4555.68,4585.07,4408.72,4585.07,2550],["2013-01-03",4687.94,4776.11,4599.77,4614.46,6170],["2013-01-04",4702.64,4702.64,4511.59,4511.59,9560],["2013-01-07",4629.16,4629.16,4349.94,4349.94,3720],["2013-01-08",4335.24,4335.24,4173.59,4320.55,3940],["2013-01-09",4526.29,4526.29,4364.63,4364.63,480],["2013-01-10",4526.29,4526.29,4188.29,4202.98,5320],["2013-01-11",4202.98,4335.24,4202.98,4261.76,6490],["2013-01-14",4379.33,4379.33,4173.59,4202.98,2010],["2013-01-15",4041.33,4335.24,3967.85,4291.16,960],["2013-01-16",4114.81,4261.76,4114.81,4232.37,8340],["2013-01-17",4041.33,4217.68,4041.33,4114.81,1090],["2013-01-18",4114.81,4261.76,4114.81,4188.29,2020],["2013-01-21",4085.41,4114.81,4056.02,4056.02,3340],["2013-01-22",4114.81,4114.81,4041.33,4056.02,1190],["2013-01-23",4056.02,4100.11,4056.02,4100.11,1470],["2013-01-24",4114.81,4114.81,3850.28,3850.28,4210],["2013-01-25",4026.63,4041.33,3967.85,4041.33,4500],["2013-01-28",4085.41,4085.41,4041.33,4085.41,11030],["2013-01-29",3850.28,4026.63,3850.28,3967.85,4470],["2013-01-30",4041.33,4085.41,4041.33,4041.33,19250],["2013-01-31",4041.33,4041.33,3967.85,3967.85,1700],["2013-02-01",4041.33,4041.33,3820.89,3967.85,19320],["2013-02-04",4041.33,4041.33,3835.59,3967.85,6800],["2013-02-05",3791.5,3967.85,3791.5,3850.28,800],["2013-02-06",4114.81,4114.81,3982.54,4011.94,66700],["2013-02-07",4232.37,4261.76,4041.33,4085.41,29230],["2013-02-08",4085.41,4173.59,4085.41,4173.59,3990],["2013-02-18",4408.72,4438.11,4188.29,4438.11,23780],["2013-02-19",4438.11,4438.11,4261.76,4408.72,11410],["2013-02-20",4408.72,4408.72,4114.81,4114.81,21330],["2013-02-21",4114.81,4129.5,3864.98,3864.98,13360],["2013-02-22",3864.98,3894.37,3820.89,3820.89,25060],["2013-02-25",3820.89,3967.85,3820.89,3967.85,1110],["2013-02-26",3967.85,3967.85,3703.33,3762.11,72430],["2013-02-27",3820.89,3820.89,3747.41,3806.2,1020],["2013-02-28",3571.06,3938.46,3571.06,3938.46,5470],["2013-03-01",3835.59,3835.59,3673.93,3673.93,2350],["2013-03-04",3850.28,3850.28,3526.98,3526.98,1000],["2013-03-05",3541.67,3644.54,3380.02,3380.02,9660],["2013-03-06",3394.72,3526.98,3380.02,3512.28,2890],["2013-03-07",3512.28,3673.93,3512.28,3673.93,1260],["2013-03-08",3673.93,3806.2,3424.11,3424.11,7240],["2013-03-11",3335.93,3512.28,3306.54,3512.28,7650],["2013-03-12",3321.24,3512.28,3321.24,3512.28,360],["2013-03-13",3438.8,3512.28,3424.11,3424.11,1560],["2013-03-14",3526.98,3526.98,3424.11,3424.11,960],["2013-03-15",3556.37,3556.37,3233.06,3438.8,6090],["2013-03-18",3306.54,3497.59,3306.54,3497.59,540],["2013-03-19",3380.02,3380.02,3321.24,3321.24,1110],["2013-03-20",3453.5,3453.5,3233.06,3409.41,780],["2013-03-21",3409.41,3409.41,3262.45,3262.45,3980],["2013-03-22",3144.89,3350.63,3144.89,3262.45,3340],["2013-03-25",3174.28,3262.45,3144.89,3262.45,3370],["2013-03-26",3130.19,3262.45,3086.1,3262.45,1740],["2013-03-27",3086.1,3203.67,3086.1,3115.5,2150],["2013-03-28",3086.1,3203.67,3056.71,3203.67,9810],["2013-03-29",3203.67,3233.06,3188.97,3218.37,5620],["2013-04-01",3218.37,3306.54,3086.1,3086.1,1210],["2013-04-02",3233.06,3291.85,3233.06,3291.85,45480],["2013-04-03",3512.28,3512.28,3512.28,3512.28,3170],["2013-04-04",3747.41,3747.41,3747.41,3747.41,5210],["2013-04-05",3997.24,3997.24,3879.67,3997.24,54570],["2013-04-08",4261.76,4261.76,4026.63,4202.98,15640],["2013-04-09",4114.81,4438.11,4114.81,4408.72,42730],["2013-04-10",4408.72,4673.24,4408.72,4467.5,101910],["2013-04-11",4511.59,4526.29,4232.37,4482.2,66450],["2013-04-12",4467.5,4496.9,4349.94,4482.2,57000],["2013-04-15",4482.2,4482.2,4408.72,4467.5,34030],["2013-04-16",4335.24,4452.81,4261.76,4438.11,53250],["2013-04-17",4482.2,4482.2,4261.76,4423.42,53210],["2013-04-18",4276.46,4408.72,4188.29,4188.29,54230],["2013-04-22",4217.68,4232.37,3967.85,4232.37,45560],["2013-04-23",4247.07,4261.76,4041.33,4247.07,40140],["2013-04-24",4232.37,4394.03,4232.37,4247.07,12460],["2013-04-25",4276.46,4276.46,4247.07,4247.07,50000],["2013-04-26",4247.07,4247.07,4232.37,4232.37,50000],["2013-05-02",4232.37,4232.37,3938.46,3938.46,87260],["2013-05-03",3688.63,4114.81,3688.63,4114.81,14710],["2013-05-06",4114.81,4158.89,4114.81,4158.89,48140],["2013-05-07",4114.81,4202.98,4114.81,4202.98,46690],["2013-05-08",4247.07,4247.07,3967.85,3967.85,2310],["2013-05-09",3909.07,3967.85,3909.07,3967.85,1460],["2013-05-10",3967.85,3967.85,3864.98,3864.98,5660],["2013-05-13",3600.46,4100.11,3600.46,4100.11,430],["2013-05-14",3820.89,3820.89,3820.89,3820.89,13240],["2013-05-15",3556.37,3703.33,3556.37,3703.33,1700],["2013-05-16",3526.98,3703.33,3526.98,3688.63,13910],["2013-05-17",3673.93,3673.93,3526.98,3600.46,8920],["2013-05-20",3600.46,3850.28,3600.46,3850.28,1540],["2013-05-21",3850.28,3850.28,3835.59,3850.28,5550],["2013-05-22",3850.28,3850.28,3820.89,3820.89,300],["2013-05-23",3673.93,3820.89,3673.93,3820.89,320],["2013-05-24",3820.89,4041.33,3820.89,3820.89,750],["2013-05-27",3820.89,3938.46,3820.89,3938.46,10],["2013-05-28",3820.89,3894.37,3820.89,3894.37,5620],["2013-05-29",3894.37,3894.37,3894.37,3894.37,3550],["2013-05-30",3644.54,4144.2,3644.54,3894.37,3550],["2013-05-31",3894.37,4129.5,3894.37,4100.11,990],["2013-06-03",4261.76,4261.76,4261.76,4261.76,10],["2013-06-04",3967.85,3967.85,3967.85,3967.85,3300],["2013-06-05",3762.11,3894.37,3762.11,3894.37,1270],["2013-06-06",3820.89,3894.37,3820.89,3894.37,3440],["2013-06-07",3820.89,3820.89,3820.89,3820.89,3780],["2013-06-10",3820.89,3820.89,3820.89,3820.89,0],["2013-06-11",3556.37,3923.76,3556.37,3820.89,1700],["2013-06-12",3820.89,3820.89,3820.89,3820.89,1500],["2013-06-13",3820.89,3820.89,3820.89,3820.89,1450],["2013-06-14",3820.89,3820.89,3820.89,3820.89,20980],["2013-06-17",3820.89,3820.89,3820.89,3820.89,1340],["2013-06-18",3820.89,3820.89,3820.89,3820.89,2140],["2013-06-19",3688.63,3894.37,3688.63,3894.37,140],["2013-06-20",3894.37,3894.37,3894.37,3894.37,0],["2013-06-21",3894.37,3894.37,3894.37,3894.37,0],["2013-06-24",3673.93,3894.37,3673.93,3894.37,110],["2013-06-25",3673.93,3673.93,3673.93,3673.93,150],["2013-06-26",3673.93,3673.93,3673.93,3673.93,300],["2013-06-27",3673.93,3820.89,3673.93,3820.89,100],["2013-06-28",3820.89,3820.89,3820.89,3820.89,0],["2013-07-01",3820.89,3820.89,3556.37,3556.37,100],["2013-07-02",3556.37,3556.37,3556.37,3556.37,0],["2013-07-03",3747.41,3747.41,3747.41,3747.41,400],["2013-07-04",3747.41,3747.41,3747.41,3747.41,0],["2013-07-05",3747.41,3747.41,3497.59,3497.59,10],["2013-07-08",3732.72,3732.72,3732.72,3732.72,2200],["2013-07-09",3732.72,3732.72,3732.72,3732.72,0],["2013-07-10",3482.89,3482.89,3482.89,3482.89,1950],["2013-07-11",3247.76,3277.15,3247.76,3247.76,1860],["2013-07-12",3130.19,3130.19,3130.19,3130.19,10],["2013-07-15",2953.84,3321.24,2953.84,3321.24,20],["2013-07-16",3497.59,3497.59,3497.59,3497.59,500],["2013-07-17",3497.59,3497.59,3497.59,3497.59,0],["2013-07-18",3365.32,3380.02,3365.32,3380.02,80],["2013-07-19",3380.02,3380.02,3380.02,3380.02,0],["2013-07-22",3380.02,3600.46,3380.02,3600.46,200],["2013-07-23",3526.98,3526.98,3526.98,3526.98,100],["2013-07-24",3291.85,3306.54,3291.85,3306.54,390],["2013-07-25",3526.98,3526.98,3233.06,3512.28,190],["2013-07-26",3512.28,3512.28,3512.28,3512.28,0],["2013-07-29",3277.15,3277.15,3277.15,3277.15,10],["2013-07-30",3482.89,3497.59,3482.89,3497.59,310],["2013-07-31",3497.59,3497.59,3497.59,3497.59,0],["2013-08-01",3497.59,3497.59,3497.59,3497.59,0],["2013-08-02",3497.59,3512.28,3497.59,3512.28,1000],["2013-08-05",3526.98,3526.98,3512.28,3512.28,270],["2013-08-06",3512.28,3512.28,3512.28,3512.28,1100],["2013-08-07",3512.28,3512.28,3306.54,3306.54,510],["2013-08-08",3159.58,3159.58,3159.58,3159.58,500],["2013-08-09",3365.32,3365.32,2953.84,2953.84,670],["2013-08-12",3159.58,3159.58,3159.58,3159.58,210],["2013-08-13",3365.32,3365.32,3159.58,3159.58,340],["2013-08-14",3233.06,3350.63,3174.28,3350.63,610],["2013-08-15",3350.63,3350.63,3350.63,3350.63,40],["2013-08-16",3130.19,3291.85,3130.19,3291.85,90],["2013-08-19",3071.41,3512.28,3071.41,3512.28,860],["2013-08-20",3512.28,3512.28,3512.28,3512.28,0],["2013-08-21",3747.41,3747.41,3747.41,3747.41,50],["2013-08-22",3776.8,3776.8,3776.8,3776.8,10],["2013-08-23",3776.8,3776.8,3776.8,3776.8,0],["2013-08-26",3776.8,3776.8,3776.8,3776.8,0],["2013-08-27",3526.98,3820.89,3526.98,3820.89,270],["2013-08-28",3820.89,3820.89,3820.89,3820.89,0],["2013-08-29",3820.89,3879.67,3820.89,3879.67,300],["2013-08-30",3615.15,3894.37,3615.15,3894.37,420],["2013-09-03",3629.85,3629.85,3629.85,3629.85,50],["2013-09-04",3453.5,3453.5,3380.02,3380.02,50],["2013-09-05",3233.06,3233.06,3233.06,3233.06,880],["2013-09-06",3012.63,3012.63,3012.63,3012.63,2390],["2013-09-09",3027.32,3027.32,3012.63,3012.63,7000],["2013-09-10",3027.32,3027.32,3027.32,3027.32,230],["2013-09-11",3027.32,3027.32,2968.54,2968.54,4310],["2013-09-12",3174.28,3174.28,2968.54,2968.54,36970],["2013-09-13",3174.28,3174.28,3174.28,3174.28,10],["2013-09-16",3144.89,3233.06,3144.89,3233.06,860],["2013-09-17",3012.63,3012.63,3012.63,3012.63,5010],["2013-09-18",2821.58,3012.63,2821.58,2968.54,200],["2013-09-19",2806.89,3027.32,2792.19,3012.63,570],["2013-09-20",2939.15,3012.63,2880.36,2983.23,2410],["2013-09-23",3159.58,3159.58,2865.67,2865.67,11240],["2013-09-24",3056.71,3056.71,3042.02,3056.71,6020],["2013-09-25",3262.45,3262.45,3247.76,3262.45,16840],["2013-09-26",3350.63,3482.89,3306.54,3468.19,1580],["2013-09-27",3247.76,3673.93,3247.76,3673.93,20250],["2013-09-30",3688.63,3923.76,3688.63,3909.07,19260],["2013-10-01",3909.07,4173.59,3909.07,4011.94,21950],["2013-10-02",4173.59,4261.76,4173.59,4232.37,36650],["2013-10-03",3967.85,4188.29,3967.85,4129.5,1820],["2013-10-04",4188.29,4261.76,3982.54,4041.33,39340],["2013-10-07",3776.8,4114.81,3776.8,3776.8,31180],["2013-10-08",3776.8,3997.24,3776.8,3997.24,2840],["2013-10-09",4041.33,4041.33,4041.33,4041.33,10],["2013-10-10",3776.8,3776.8,3776.8,3776.8,22100],["2013-10-11",3967.85,3967.85,3967.85,3967.85,10],["2013-10-14",3967.85,3997.24,3967.85,3997.24,160],["2013-10-15",3997.24,4011.94,3997.24,4011.94,19050],["2013-10-16",4026.63,4026.63,3894.37,4026.63,37220],["2013-10-17",3967.85,3967.85,3967.85,3967.85,22000],["2013-10-18",3953.15,3967.85,3850.28,3850.28,15010],["2013-10-21",4026.63,4056.02,4026.63,4056.02,50],["2013-10-22",4056.02,4056.02,4056.02,4056.02,0],["2013-10-23",4056.02,4056.02,4056.02,4056.02,0],["2013-10-24",3791.5,3967.85,3791.5,3967.85,110],["2013-10-25",3850.28,3850.28,3850.28,3850.28,200],["2013-10-28",3850.28,3850.28,3850.28,3850.28,0],["2013-10-29",3967.85,3967.85,3967.85,3967.85,10],["2013-10-30",3967.85,3967.85,3967.85,3967.85,0],["2013-10-31",3967.85,3967.85,3967.85,3967.85,0],["2013-11-01",3703.33,3923.76,3703.33,3923.76,330],["2013-11-04",3923.76,3923.76,3923.76,3923.76,0],["2013-11-05",3923.76,3923.76,3923.76,3923.76,400],["2013-11-06",3673.93,3923.76,3673.93,3923.76,60],["2013-11-07",3923.76,3923.76,3923.76,3923.76,0],["2013-11-08",3923.76,3923.76,3923.76,3923.76,0],["2013-11-11",3923.76,3923.76,3923.76,3923.76,0],["2013-11-12",3820.89,4188.29,3820.89,4188.29,1290],["2013-11-13",4188.29,4188.29,3923.76,4188.29,680],["2013-11-14",4188.29,4188.29,3909.07,3909.07,1130],["2013-11-15",3747.41,3747.41,3644.54,3644.54,2540],["2013-11-18",3864.98,3864.98,3864.98,3864.98,10],["2013-11-19",3673.93,3997.24,3615.15,3997.24,290],["2013-11-20",3718.02,3938.46,3718.02,3938.46,1010],["2013-11-21",3938.46,3938.46,3820.89,3938.46,1770],["2013-11-22",3938.46,3982.54,3894.37,3982.54,1210],["2013-11-25",3894.37,3894.37,3894.37,3894.37,20],["2013-11-26",3894.37,4070.72,3894.37,4070.72,40],["2013-11-27",3967.85,3967.85,3967.85,3967.85,440],["2013-11-28",3820.89,3997.24,3820.89,3997.24,320],["2013-11-29",3894.37,3997.24,3894.37,3997.24,60],["2013-12-02",3982.54,3997.24,3982.54,3997.24,2200],["2013-12-03",3997.24,3997.24,3747.41,3967.85,2130],["2013-12-04",3820.89,3820.89,3703.33,3820.89,3930],["2013-12-05",3820.89,3820.89,3673.93,3820.89,6430],["2013-12-06",3688.63,3894.37,3688.63,3747.41,1900],["2013-12-09",3747.41,3747.41,3747.41,3747.41,0],["2013-12-10",3747.41,3820.89,3673.93,3820.89,780],["2013-12-11",3820.89,3820.89,3600.46,3600.46,2420],["2013-12-12",3673.93,3806.2,3673.93,3673.93,6890],["2013-12-13",3673.93,3820.89,3673.93,3747.41,4680],["2013-12-16",3820.89,3820.89,3718.02,3820.89,701090],["2013-12-17",3600.46,3894.37,3600.46,3894.37,30],["2013-12-18",3894.37,4114.81,3688.63,3894.37,720],["2013-12-19",3820.89,3997.24,3747.41,3997.24,1060],["2013-12-20",3997.24,3997.24,3997.24,3997.24,0],["2013-12-23",3997.24,3997.24,3997.24,3997.24,0],["2013-12-24",3864.98,3864.98,3732.72,3732.72,5970],["2013-12-25",3732.72,3732.72,3673.93,3673.93,790],["2013-12-26",3673.93,3673.93,3571.06,3585.76,3270],["2013-12-27",3541.67,3820.89,3526.98,3526.98,3580],["2013-12-30",3526.98,3747.41,3321.24,3526.98,1130],["2013-12-31",3526.98,3526.98,3526.98,3526.98,6250],["2014-01-02",3526.98,3526.98,3526.98,3526.98,260],["2014-01-03",3306.54,3673.93,3306.54,3585.76,1680],["2014-01-06",3409.41,3585.76,3409.41,3585.76,6530],["2014-01-07",3541.67,3776.8,3541.67,3762.11,25030],["2014-01-08",3526.98,3820.89,3526.98,3820.89,4610],["2014-01-09",3747.41,3791.5,3673.93,3791.5,1950],["2014-01-10",3600.46,3894.37,3600.46,3600.46,6320],["2014-01-13",3541.67,3762.11,3526.98,3732.72,6930],["2014-01-14",3526.98,3673.93,3526.98,3571.06,2830],["2014-01-15",3497.59,3806.2,3497.59,3806.2,54110],["2014-01-16",3894.37,3894.37,3556.37,3600.46,1950],["2014-01-17",3762.11,3791.5,3747.41,3747.41,600],["2014-01-20",3673.93,3747.41,3673.93,3732.72,2250],["2014-01-21",3600.46,3732.72,3600.46,3673.93,11910],["2014-01-22",3673.93,3820.89,3673.93,3806.2,11720],["2014-01-23",3806.2,3820.89,3673.93,3732.72,1880],["2014-01-24",3732.72,3747.41,3673.93,3747.41,500],["2014-01-27",3747.41,3747.41,3673.93,3688.63,2830],["2014-02-06",3482.89,3556.37,3482.89,3556.37,7370],["2014-02-07",3571.06,3644.54,3541.67,3541.67,13130],["2014-02-10",3541.67,3673.93,3541.67,3673.93,54400],["2014-02-11",3541.67,3556.37,3541.67,3556.37,560],["2014-02-12",3556.37,3659.24,3556.37,3659.24,3080],["2014-02-13",3600.46,3703.33,3600.46,3703.33,130],["2014-02-14",3703.33,3718.02,3673.93,3673.93,7130],["2014-02-17",3673.93,3703.33,3673.93,3673.93,4400],["2014-02-18",3673.93,3747.41,3673.93,3747.41,4070],["2014-02-19",3747.41,3850.28,3703.33,3850.28,14380],["2014-02-20",3820.89,3820.89,3673.93,3820.89,22040],["2014-02-21",3600.46,3938.46,3556.37,3938.46,14370],["2014-02-24",3673.93,3967.85,3673.93,3909.07,8210],["2014-02-25",3953.15,4173.59,3953.15,4173.59,12160],["2014-02-26",4452.81,4452.81,4188.29,4188.29,93940],["2014-02-27",4188.29,4335.24,4188.29,4335.24,30],["2014-02-28",4349.94,4349.94,4056.02,4056.02,10970],["2014-03-03",3879.67,3938.46,3776.8,3776.8,89110],["2014-03-04",3894.37,3894.37,3894.37,3894.37,10],["2014-03-05",4100.11,4100.11,3909.07,3909.07,2410],["2014-03-06",3850.28,3894.37,3835.59,3835.59,25670],["2014-03-07",3776.8,3835.59,3762.11,3762.11,16260],["2014-03-10",3879.67,3879.67,3776.8,3806.2,5350],["2014-03-11",3776.8,3967.85,3776.8,3967.85,21880],["2014-03-12",3938.46,3967.85,3938.46,3967.85,170],["2014-03-13",3967.85,4056.02,3923.76,4056.02,1520],["2014-03-14",3850.28,3967.85,3850.28,3967.85,4050],["2014-03-17",3967.85,4114.81,3967.85,4100.11,6140],["2014-03-18",4056.02,4085.41,3894.37,4041.33,5840],["2014-03-19",3909.07,4070.72,3894.37,4070.72,11970],["2014-03-20",4100.11,4114.81,4041.33,4041.33,3300],["2014-03-21",4188.29,4188.29,4041.33,4041.33,530],["2014-03-24",4041.33,4173.59,4041.33,4173.59,26730],["2014-03-25",4114.81,4261.76,4100.11,4261.76,9790],["2014-03-26",4114.81,4261.76,3982.54,4261.76,3290],["2014-03-27",4540.98,4540.98,4041.33,4261.76,10610],["2014-03-28",4261.76,4335.24,4114.81,4335.24,5740],["2014-03-31",4320.55,4394.03,4188.29,4394.03,33280],["2014-04-01",4394.03,4394.03,4394.03,4394.03,0],["2014-04-02",4144.2,4217.68,4144.2,4158.89,200],["2014-04-03",4217.68,4217.68,4217.68,4217.68,1500],["2014-04-04",4217.68,4217.68,4114.81,4114.81,200],["2014-04-07",4158.89,4232.37,4158.89,4232.37,340],["2014-04-08",4232.37,4379.33,4232.37,4261.76,49820],["2014-04-10",4232.37,4364.63,4232.37,4364.63,22710],["2014-04-11",4394.03,4408.72,4261.76,4349.94,84060],["2014-04-14",4261.76,4349.94,4261.76,4349.94,10860],["2014-04-15",4394.03,4408.72,4349.94,4379.33,95640],["2014-04-16",4394.03,4408.72,4261.76,4261.76,77050],["2014-04-17",4408.72,4408.72,4379.33,4379.33,28800],["2014-04-18",4379.33,4394.03,4379.33,4394.03,20],["2014-04-21",4408.72,4629.16,4408.72,4629.16,14450],["2014-04-22",4702.64,4702.64,4643.85,4702.64,2830],["2014-04-23",4732.03,4908.38,4732.03,4908.38,1970],["2014-04-24",5246.38,5246.38,4878.98,5231.68,2950],["2014-04-25",5070.03,5231.68,4923.07,5143.51,3040],["2014-04-28",5143.51,5143.51,4820.2,5143.51,17670],["2014-04-29",5363.94,5363.94,5143.51,5290.47,11900],["2014-05-05",5290.47,5290.47,4923.07,5143.51,19070],["2014-05-06",4864.29,4996.55,4849.59,4967.16,7220],["2014-05-07",4849.59,4849.59,4820.2,4820.2,4940],["2014-05-08",4629.16,4702.64,4629.16,4629.16,1070],["2014-05-09",4320.55,4820.2,4320.55,4820.2,110],["2014-05-12",4555.68,4555.68,4555.68,4555.68,5130],["2014-05-13",4849.59,4849.59,4849.59,4849.59,260],["2014-05-14",4849.59,4849.59,4849.59,4849.59,0],["2014-05-15",4849.59,4923.07,4849.59,4923.07,810],["2014-05-16",4702.64,4702.64,4702.64,4702.64,50],["2014-05-19",4996.55,5025.94,4702.64,4849.59,4700],["2014-05-20",4776.11,4849.59,4702.64,4849.59,5200],["2014-05-21",4849.59,5143.51,4849.59,5143.51,1960],["2014-05-22",5070.03,5290.47,5070.03,5290.47,140],["2014-05-23",5143.51,5143.51,4996.55,4996.55,1810],["2014-05-26",5070.03,5143.51,5070.03,5143.51,1010],["2014-05-27",5011.25,5143.51,4996.55,5143.51,6510],["2014-05-28",5143.51,5290.47,5143.51,5290.47,7210],["2014-05-29",5070.03,5510.9,5070.03,5510.9,1300],["2014-05-30",5290.47,5437.42,5128.81,5437.42,4270],["2014-06-02",5437.42,5584.38,5363.94,5363.94,3500],["2014-06-03",5290.47,5334.55,5290.47,5334.55,320],["2014-06-04",5334.55,5363.94,5334.55,5334.55,2100],["2014-06-05",5334.55,5334.55,5334.55,5334.55,10],["2014-06-06",5334.55,5525.6,5290.47,5525.6,3950],["2014-06-09",5525.6,5525.6,5261.07,5261.07,1010],["2014-06-10",5261.07,5261.07,5261.07,5261.07,0],["2014-06-11",5290.47,5290.47,5261.07,5261.07,15310],["2014-06-12",5290.47,5290.47,5290.47,5290.47,1320],["2014-06-13",5084.72,5584.38,5084.72,5378.64,2490],["2014-06-16",5378.64,5378.64,5261.07,5290.47,4100],["2014-06-17",5290.47,5584.38,5158.2,5584.38,1900],["2014-06-18",5378.64,5378.64,5290.47,5290.47,4500],["2014-06-19",5290.47,5290.47,5143.51,5143.51,11790],["2014-06-20",5187.6,5496.21,5187.6,5496.21,20],["2014-06-23",5437.42,5437.42,5437.42,5437.42,500],["2014-06-24",5437.42,5437.42,5437.42,5437.42,0],["2014-06-25",5466.81,5584.38,5466.81,5466.81,2200],["2014-06-26",5466.81,5466.81,5466.81,5466.81,0],["2014-06-27",5589.32,5819.02,5436.19,5589.32,7000],["2014-06-30",5589.32,5589.32,5589.32,5589.32,0],["2014-07-01",5635.26,5635.26,5635.26,5635.26,10],["2014-07-02",5466.81,5665.89,5466.81,5482.13,1560],["2014-07-03",5359.62,5543.38,5359.62,5543.38,10010],["2014-07-04",5543.38,5543.38,5543.38,5543.38,0],["2014-07-07",5390.25,5604.63,5390.25,5604.63,230],["2014-07-08",5436.19,5681.2,5436.19,5681.2,2560],["2014-07-09",5604.63,5604.63,5604.63,5604.63,1330],["2014-07-10",5451.5,5665.89,5436.19,5665.89,1300],["2014-07-11",5589.32,5665.89,5589.32,5589.32,2210],["2014-07-14",5589.32,5589.32,5589.32,5589.32,4010],["2014-07-15",5650.57,5665.89,5635.26,5665.89,1030],["2014-07-16",5512.75,5512.75,5512.75,5512.75,1800],["2014-07-17",5482.13,5635.26,5482.13,5635.26,8080],["2014-07-18",5635.26,5665.89,5635.26,5665.89,10720],["2014-07-21",5665.89,5681.2,5589.32,5681.2,7320],["2014-07-22",5711.83,5742.45,5665.89,5665.89,9840],["2014-07-23",5819.02,5895.58,5819.02,5895.58,4540],["2014-07-24",5834.33,6293.73,5834.33,6293.73,12140],["2014-07-25",6722.5,6722.5,6722.5,6722.5,2930],["2014-07-28",7074.7,7181.89,7074.7,7181.89,16060],["2014-07-29",7641.29,7656.6,7350.34,7656.6,27950],["2014-07-30",8192.56,8192.56,8192.56,8192.56,13220],["2014-07-31",8728.53,8728.53,8728.53,8728.53,3510],["2014-08-01",9264.49,9264.49,8881.66,9264.49,22500],["2014-08-04",9494.19,9494.19,8651.96,9187.92,9760],["2014-08-05",8651.96,9111.36,8651.96,9034.79,6620],["2014-08-06",8728.53,8881.66,8422.26,8498.83,13110],["2014-08-07",8269.13,8422.26,7962.87,7962.87,22010],["2014-08-08",7733.17,8269.13,7733.17,8269.13,5510],["2014-08-11",8422.26,8575.39,8345.7,8345.7,10090],["2014-08-12",8881.66,8881.66,8881.66,8881.66,13750],["2014-08-13",9494.19,9494.19,9494.19,9494.19,19190],["2014-08-14",10106.72,10106.72,10106.72,10106.72,2110],["2014-08-15",10795.81,10795.81,10795.81,10795.81,17020],["2014-08-18",11484.9,11484.9,11178.64,11484.9,77540],["2014-08-19",12250.56,12250.56,11944.3,12250.56,56520],["2014-08-20",12174.0,12174.0,11408.34,12097.43,24050],["2014-08-21",12097.43,12097.43,11484.9,11791.17,11410],["2014-08-22",11484.9,11944.3,11102.07,11102.07,18730],["2014-08-25",11638.04,11638.04,11178.64,11484.9,8630],["2014-08-26",11791.17,11791.17,11178.64,11484.9,10100],["2014-08-27",11484.9,11561.47,11331.77,11331.77,20130],["2014-08-28",11484.9,11484.9,11102.07,11484.9,10940],["2014-08-29",11484.9,11484.9,11025.51,11331.77,4360],["2014-09-03",12097.43,12097.43,12097.43,12097.43,22950],["2014-09-04",12556.83,12863.09,12403.7,12556.83,13170],["2014-09-05",12556.83,12556.83,11944.3,12250.56,11220],["2014-09-08",13016.22,13016.22,12174.0,12250.56,25080],["2014-09-09",12097.43,12250.56,11944.3,11944.3,16860],["2014-09-10",11867.73,12250.56,11638.04,12097.43,6610],["2014-09-11",12097.43,12403.7,11867.73,12020.87,3780],["2014-09-12",12403.7,12403.7,11944.3,12250.56,12520],["2014-09-15",12250.56,12250.56,12020.87,12020.87,10030],["2014-09-16",12097.43,12097.43,11944.3,12097.43,15410],["2014-09-17",11852.21,12424.39,11852.21,11933.95,8850],["2014-09-18",11525.26,11852.21,11198.3,11198.3,9090],["2014-09-19",11280.04,11443.52,10789.6,11198.3,5260],["2014-09-22",11034.82,11198.3,11034.82,11198.3,8290],["2014-09-23",11198.3,11198.3,10626.12,11116.56,3020],["2014-09-24",10626.12,11280.04,10626.12,11280.04,5200],["2014-09-25",10953.08,11198.3,10626.12,11116.56,5480],["2014-09-26",11280.04,11770.47,11116.56,11607.0,7710],["2014-09-29",11198.3,11607.0,11198.3,11280.04,1890],["2014-09-30",11280.04,11361.78,11280.04,11280.04,18560],["2014-10-01",11607.0,11607.0,11198.3,11361.78,1700],["2014-10-02",11443.52,11443.52,11280.04,11443.52,3320],["2014-10-03",11525.26,11607.0,11443.52,11607.0,7810],["2014-10-06",11525.26,11607.0,11443.52,11607.0,6500],["2014-10-07",11770.47,11770.47,11443.52,11443.52,870],["2014-10-08",11688.73,11688.73,11443.52,11525.26,5950],["2014-10-09",11525.26,12260.91,11525.26,11770.47,9900],["2014-10-10",11607.0,12015.69,11607.0,11770.47,11310],["2014-10-13",12179.17,12179.17,11688.73,11688.73,4240],["2014-10-14",11770.47,11770.47,11525.26,11525.26,8100],["2014-10-15",11525.26,11607.0,11525.26,11607.0,2170],["2014-10-16",11525.26,11607.0,11443.52,11607.0,18970],["2014-10-17",11607.0,11933.95,11607.0,11607.0,2090],["2014-10-20",11443.52,11852.21,11443.52,11852.21,1120],["2014-10-21",11607.0,11852.21,11607.0,11852.21,610],["2014-10-22",11607.0,12342.65,11607.0,12260.91,5640],["2014-10-23",12260.91,12424.39,11607.0,11933.95,3080],["2014-10-24",12015.69,12097.43,11770.47,12097.43,2310],["2014-10-27",11852.21,11852.21,11607.0,11607.0,3360],["2014-10-28",11607.0,11852.21,11607.0,11852.21,2050],["2014-10-29",11770.47,11852.21,11770.47,11852.21,5030],["2014-10-30",11933.95,12097.43,11933.95,11933.95,8950],["2014-10-31",12097.43,12097.43,11770.47,12097.43,3920],["2014-11-03",12097.43,12424.39,12097.43,12179.17,10990],["2014-11-04",12097.43,12342.65,12097.43,12342.65,15370],["2014-11-05",12424.39,12751.35,12424.39,12751.35,10620],["2014-11-06",12914.83,13568.74,12914.83,13568.74,8380],["2014-11-07",14304.4,14467.87,14059.18,14140.92,6110],["2014-11-10",14549.61,14713.09,14386.14,14631.35,24140],["2014-11-11",14631.35,15203.53,14631.35,15121.79,31700],["2014-11-12",15121.79,15367.01,14713.09,15203.53,19180],["2014-11-13",15121.79,15285.27,15121.79,15203.53,12670],["2014-11-14",15203.53,15530.49,15040.05,15367.01,42130],["2014-11-17",15448.75,15693.97,15448.75,15693.97,16240],["2014-11-18",15775.71,15775.71,14713.09,15693.97,22890],["2014-11-19",15693.97,15775.71,15448.75,15775.71,16130],["2014-11-20",15612.23,15775.71,15612.23,15775.71,23590],["2014-11-21",15612.23,15693.97,15612.23,15612.23,26360],["2014-11-24",15612.23,15612.23,15530.49,15530.49,50980],["2014-11-25",15612.23,15612.23,15448.75,15530.49,31220],["2014-11-26",15530.49,15612.23,15448.75,15530.49,29120],["2014-11-27",15530.49,15612.23,15530.49,15612.23,10510],["2014-11-28",15612.23,15693.97,15612.23,15693.97,26410],["2014-12-01",15612.23,15693.97,15612.23,15693.97,22020],["2014-12-02",14713.09,15612.23,14631.35,15448.75,12200],["2014-12-03",15530.49,15530.49,15448.75,15448.75,11310],["2014-12-04",15448.75,15448.75,15203.53,15203.53,60960],["2014-12-05",15040.05,15040.05,14713.09,14713.09,63800],["2014-12-08",15040.05,15040.05,15040.05,15040.05,10],["2014-12-09",14059.18,14713.09,14059.18,14713.09,1010],["2014-12-10",15040.05,15040.05,15040.05,15040.05,10],["2014-12-11",15040.05,15040.05,15040.05,15040.05,0],["2014-12-12",15939.18,15939.18,14059.18,14059.18,160],["2014-12-15",13568.74,13568.74,13078.3,13078.3,690],["2014-12-16",12260.91,12260.91,12179.17,12260.91,5330],["2014-12-17",12260.91,12260.91,12260.91,12260.91,490],["2014-12-18",11770.47,12914.83,11770.47,12914.83,4970],["2014-12-19",12833.09,13078.3,12833.09,13078.3,17070],["2014-12-22",13078.3,13241.78,13078.3,13241.78,1510],["2014-12-23",13241.78,14140.92,13241.78,14140.92,1200],["2014-12-24",14876.57,15121.79,14876.57,15040.05,2320],["2014-12-25",15040.05,15530.49,15040.05,15530.49,3190],["2014-12-26",15693.97,15693.97,15530.49,15693.97,3120],["2014-12-29",16020.92,16347.88,15693.97,16347.88,3310],["2014-12-30",16020.92,16674.84,16020.92,16674.84,5270],["2014-12-31",16347.88,17165.27,16347.88,17165.27,4600],["2015-01-05",17982.67,17982.67,17492.23,17492.23,110],["2015-01-06",17492.23,17492.23,17492.23,17492.23,180],["2015-01-07",17165.27,17165.27,17165.27,17165.27,1410],["2015-01-08",17165.27,17655.71,16020.92,17655.71,730],["2015-01-09",17655.71,17655.71,17655.71,17655.71,100],["2015-01-12",17655.71,17819.19,17492.23,17819.19,520],["2015-01-13",17982.67,17982.67,17982.67,17982.67,20],["2015-01-14",17655.71,17982.67,17655.71,17982.67,350],["2015-01-15",17819.19,17819.19,17819.19,17819.19,50],["2015-01-16",17655.71,17819.19,17655.71,17655.71,250],["2015-01-19",17655.71,17655.71,17655.71,17655.71,0],["2015-01-20",17655.71,17655.71,17655.71,17655.71,300],["2015-01-21",17655.71,17655.71,17655.71,17655.71,1000],["2015-01-22",17655.71,17655.71,17655.71,17655.71,470],["2015-01-23",17655.71,17819.19,17655.71,17819.19,120],["2015-01-26",17819.19,17982.67,17819.19,17982.67,230],["2015-01-27",17982.67,17982.67,17982.67,17982.67,0],["2015-01-28",17819.19,17819.19,17819.19,17819.19,2920],["2015-01-29",17819.19,17982.67,17819.19,17982.67,3180],["2015-01-30",17819.19,17819.19,17655.71,17655.71,5300],["2015-02-02",17819.19,17819.19,17819.19,17819.19,1000],["2015-02-03",17492.23,17819.19,17492.23,17655.71,2020],["2015-02-04",16511.36,17982.67,16511.36,17982.67,550],["2015-02-05",17982.67,17982.67,17982.67,17982.67,0],["2015-02-06",17655.71,18309.63,17655.71,18309.63,550],["2015-02-09",17655.71,17982.67,17655.71,17819.19,1310],["2015-02-10",17819.19,17819.19,17655.71,17655.71,280],["2015-02-11",17655.71,18146.15,17655.71,18146.15,210],["2015-02-12",18146.15,18146.15,18146.15,18146.15,0],["2015-02-13",18146.15,18309.63,18146.15,18309.63,100],["2015-02-24",18309.63,18309.63,18309.63,18309.63,100],["2015-02-25",18146.15,18309.63,18146.15,18309.63,200],["2015-02-26",18309.63,18309.63,18309.63,18309.63,0],["2015-02-27",18309.63,18309.63,18309.63,18309.63,0],["2015-03-02",18309.63,18309.63,18309.63,18309.63,0],["2015-03-03",17328.75,18309.63,17165.27,18309.63,3370],["2015-03-04",17655.71,18309.63,17328.75,18309.63,2350],["2015-03-05",17165.27,18309.63,17165.27,17982.67,6950],["2015-03-06",16838.32,17819.19,16838.32,17819.19,1200],["2015-03-09",16838.32,17655.71,16838.32,17165.27,7460],["2015-03-10",16020.92,16838.32,16020.92,16347.88,5070],["2015-03-11",15530.49,16674.84,15530.49,16184.4,10460],["2015-03-12",15857.44,16020.92,15530.49,16020.92,4150],["2015-03-13",14958.31,16020.92,14958.31,15939.18,1820],["2015-03-16",15939.18,15939.18,14958.31,15367.01,2070],["2015-03-17",14549.61,15203.53,14386.14,14386.14,3530],["2015-03-18",13568.74,13568.74,13405.26,13405.26,800],["2015-03-19",12506.13,14304.4,12506.13,14304.4,9340],["2015-03-20",14304.4,15285.27,14304.4,15285.27,3010],["2015-03-23",15285.27,16347.88,14549.61,16347.88,7740],["2015-03-24",15203.53,16674.84,15203.53,16674.84,29600],["2015-03-25",15530.49,17165.27,15530.49,17165.27,4270],["2015-03-26",16347.88,18309.63,16020.92,18309.63,59740],["2015-03-27",17165.27,18800.06,17165.27,18800.06,4330],["2015-03-30",17492.23,19944.41,17492.23,19944.41,3630],["2017-10-16",12914.83,17982.67,12914.83,17982.67,900],["2017-10-17",14124.57,16020.92,12914.83,16020.92,810],["2017-10-18",15530.49,15530.49,15530.49,15530.49,100],["2017-10-19",17819.19,17851.89,17819.19,17819.19,7300],["2017-10-20",16347.88,17737.45,16347.88,17737.45,450],["2017-10-23",16691.19,16691.19,16691.19,16691.19,0],["2017-10-24",14189.96,14713.09,14189.96,14713.09,901],["2017-10-25",12751.35,12751.35,12751.35,12751.35,100],["2017-10-26",14664.05,14664.05,14664.05,14664.05,515],["2017-10-27",14664.05,14664.05,14664.05,14664.05,244],["2017-10-30",16168.05,16168.05,16168.05,16168.05,100],["2017-10-31",16168.05,16168.05,16168.05,16168.05,10],["2017-11-01",13813.96,13813.96,13748.57,13748.57,703],["2017-11-02",11770.47,11770.47,11770.47,11770.47,2530],["2017-11-03",11770.47,11770.47,11770.47,11770.47,0],["2017-11-06",13519.7,13536.05,13503.35,13503.35,710],["2017-11-07",14353.44,14353.44,14353.44,14353.44,140],["2017-11-08",12211.87,12211.87,12211.87,12211.87,100],["2017-11-09",11459.86,11459.86,10380.9,10380.9,1500],["2017-11-10",10953.08,10953.08,10953.08,10953.08,40],["2017-11-13",10953.08,10953.08,10953.08,10953.08,0],["2017-11-14",10953.08,10953.08,10953.08,10953.08,10],["2017-11-15",11116.56,11770.47,11116.56,11770.47,570],["2017-11-16",12914.83,12914.83,12914.83,12914.83,700],["2017-11-17",12914.83,12914.83,12914.83,12914.83,0],["2017-11-20",12914.83,12914.83,12914.83,12914.83,0],["2017-11-21",11280.04,11280.04,11116.56,11116.56,1400],["2017-11-22",12751.35,12751.35,12751.35,12751.35,1200],["2017-11-23",12751.35,12751.35,12751.35,12751.35,0],["2017-11-24",12751.35,12751.35,12751.35,12751.35,0],["2017-11-27",11116.56,11116.56,11116.56,11116.56,510],["2017-11-28",11116.56,11116.56,11116.56,11116.56,0],["2017-11-29",11116.56,11116.56,11116.56,11116.56,0],["2017-11-30",11116.56,11116.56,11116.56,11116.56,10],["2017-12-01",11116.56,11116.56,11116.56,11116.56,69],["2017-12-04",11116.56,11116.56,11116.56,11116.56,0],["2017-12-05",11116.56,11116.56,11116.56,11116.56,140],["2017-12-06",11280.04,11280.04,11280.04,11280.04,120],["2017-12-07",11280.04,11280.04,11280.04,11280.04,1],["2017-12-08",11280.04,11280.04,11280.04,11280.04,120],["2017-12-11",11280.04,11280.04,11280.04,11280.04,0],["2017-12-12",10642.47,10642.47,10299.16,10299.16,338],["2017-12-13",10528.04,10528.04,10528.04,10528.04,0],["2017-12-14",10299.16,10299.16,9808.73,9808.73,4210],["2017-12-15",9906.82,10462.64,9890.47,9890.47,3209],["2017-12-18",9808.73,9808.73,9808.73,9808.73,120],["2017-12-19",10053.95,10053.95,8337.42,8353.77,15599],["2017-12-20",8582.64,8582.64,8500.9,8500.9,310],["2017-12-21",8827.86,8827.86,8827.86,8827.86,190],["2017-12-22",8827.86,8827.86,8827.86,8827.86,0],["2017-12-25",8190.29,8827.86,8190.29,8206.64,5603],["2017-12-26",8648.03,8648.03,8648.03,8648.03,30],["2017-12-27",8648.03,8827.86,8337.42,8827.86,2170],["2017-12-28",8664.38,8827.86,8664.38,8827.86,800],["2017-12-29",8827.86,8827.86,8827.86,8827.86,500],["2018-01-02",8909.6,9154.81,8909.6,9154.81,3260],["2018-01-03",9236.55,9890.47,9236.55,9808.73,10361],["2018-01-04",9972.21,10789.6,9808.73,9808.73,11400],["2018-01-05",10086.64,10086.64,9808.73,9808.73,340],["2018-01-08",9972.21,9972.21,9334.64,9334.64,640],["2018-01-09",9252.9,9252.9,9252.9,9252.9,100],["2018-01-10",9154.81,9154.81,9154.81,9154.81,300],["2018-01-11",9808.73,9808.73,9187.51,9808.73,45480],["2018-01-12",9171.16,9498.12,9154.81,9498.12,6900],["2018-01-15",9449.08,9449.08,9449.08,9449.08,0],["2018-01-16",9334.64,9350.99,9318.29,9350.99,2130],["2018-01-17",8909.6,8909.6,8844.2,8860.55,2600],["2018-01-18",8795.16,8795.16,8664.38,8664.38,1100],["2018-01-19",8500.9,8500.9,8353.77,8386.46,38000],["2018-01-22",9154.81,9596.21,9154.81,9596.21,590],["2018-01-23",9645.25,10626.12,9481.77,10626.12,1100],["2018-01-24",8991.33,11280.04,8991.33,11280.04,7920],["2018-01-25",10822.3,12440.74,10822.3,12440.74,1700],["2018-01-26",12260.91,14059.18,12228.21,14059.18,4910],["2018-01-29",14549.61,15399.7,13568.74,13568.74,3698],["2018-01-30",14713.09,16184.4,14713.09,16184.4,1800],["2018-01-31",15367.01,17165.27,15367.01,17148.93,700],["2018-02-01",16511.36,17165.27,16511.36,17050.84,36541],["2018-02-02",17001.8,17001.8,17001.8,17001.8,100],["2018-02-05",14451.53,14451.53,14451.53,14451.53,401],["2018-02-06",13895.7,13895.7,12293.61,12293.61,1800],["2018-02-07",12375.35,12375.35,12375.35,12375.35,0],["2018-02-08",10789.6,10789.6,10789.6,10789.6,648],["2018-02-09",10626.12,11443.52,10626.12,11443.52,692],["2018-02-12",11607.0,11607.0,11607.0,11607.0,2000],["2018-02-13",13339.87,13339.87,13339.87,13339.87,100],["2018-02-21",13405.26,15334.31,13405.26,15334.31,2910],["2018-02-22",15841.1,15841.1,15841.1,15841.1,102],["2018-02-23",16184.4,16674.84,16184.4,16609.45,5410],["2018-02-26",14549.61,16544.06,14222.66,14222.66,2649],["2018-02-27",15693.97,15693.97,15693.97,15693.97,700],["2018-02-28",15857.44,15857.44,15857.44,15857.44,900],["2018-03-01",15857.44,15857.44,15857.44,15857.44,100],["2018-03-02",16020.92,16347.88,16020.92,16347.88,5400],["2018-03-05",16347.88,16658.49,16266.14,16658.49,4200],["2018-03-06",16511.36,16511.36,16347.88,16347.88,200],["2018-03-07",16347.88,16347.88,16347.88,16347.88,230],["2018-03-08",16331.53,16331.53,15857.44,15857.44,410],["2018-03-09",18293.28,18293.28,16674.84,16674.84,8900],["2018-03-12",14941.96,15530.49,14941.96,15530.49,1139],["2018-03-13",14991.01,14991.01,14991.01,14991.01,0],["2018-03-14",14991.01,14991.01,14991.01,14991.01,0],["2018-03-15",16347.88,16347.88,16347.88,16347.88,302],["2018-03-16",16658.49,16658.49,16658.49,16658.49,150],["2018-03-19",16658.49,16658.49,16658.49,16658.49,0],["2018-03-20",14713.09,14876.57,14713.09,14876.57,720],["2018-03-21",13258.13,13258.13,13258.13,13258.13,230],["2018-03-22",13258.13,13258.13,13258.13,13258.13,0],["2018-03-23",13895.7,13895.7,13895.7,13895.7,1000],["2018-03-26",14059.18,14059.18,14059.18,14059.18,200],["2018-03-27",14059.18,14713.09,14059.18,14713.09,830],["2018-03-28",15023.7,15040.05,15023.7,15040.05,798],["2018-03-29",15040.05,15040.05,15040.05,15040.05,220],["2018-03-30",15040.05,15040.05,15040.05,15040.05,0],["2018-04-02",15040.05,15040.05,15040.05,15040.05,100],["2018-04-03",15040.05,15040.05,15040.05,15040.05,100],["2018-04-04",15203.53,15203.53,15040.05,15040.05,300],["2018-04-05",15203.53,15203.53,15203.53,15203.53,2100100],["2018-04-06",15530.49,15530.49,15530.49,15530.49,2400],["2018-04-09",15530.49,15530.49,13209.09,13209.09,1000],["2018-04-10",15857.44,15857.44,15857.44,15857.44,3383100],["2018-04-11",14713.09,14713.09,13895.7,13895.7,1300],["2018-04-12",14091.87,14091.87,14091.87,14091.87,0],["2018-04-13",13732.22,13732.22,13241.78,13405.26,42600],["2018-04-16",13405.26,13650.48,13405.26,13405.26,17900],["2018-04-17",13487.0,13487.0,13078.3,13160.04,25400],["2018-04-18",13241.78,13241.78,13176.39,13176.39,12600],["2018-04-19",13160.04,13160.04,12914.83,13078.3,47000],["2018-04-20",13078.3,13143.7,13078.3,13078.3,11200],["2018-04-23",12914.83,13078.3,12914.83,13078.3,1000],["2018-04-24",13045.61,13045.61,12996.57,13045.61,800],["2018-04-26",13487.0,13487.0,13078.3,13078.3,7500],["2018-04-27",13078.3,13078.3,13029.26,13078.3,12100],["2018-05-02",13078.3,13078.3,13029.26,13078.3,11000],["2018-05-03",12931.17,12931.17,12751.35,12751.35,7200],["2018-05-04",12767.7,12996.57,12751.35,12751.35,6500],["2018-05-07",12865.78,12914.83,12865.78,12914.83,2800],["2018-05-08",13012.91,13012.91,12898.48,12914.83,6700],["2018-05-09",12898.48,12898.48,12751.35,12882.13,3800],["2018-05-10",12882.13,12882.13,12277.26,12735.0,2400],["2018-05-11",12865.78,12865.78,12865.78,12865.78,1600],["2018-05-14",12882.13,12882.13,11280.04,12097.43,28700],["2018-05-15",11770.47,11835.87,11361.78,11835.87,24200],["2018-05-16",11525.26,11525.26,11296.39,11296.39,18200],["2018-05-17",11280.04,11443.52,11116.56,11116.56,4400],["2018-05-18",11280.04,11296.39,10953.08,11280.04,15400],["2018-05-21",11116.56,11280.04,10299.16,11280.04,35100],["2018-05-22",11443.52,12260.91,10577.08,11067.52,12200],["2018-05-23",11280.04,11443.52,10953.08,11280.04,2700],["2018-05-24",11280.04,11280.04,11280.04,11280.04,7800],["2018-05-25",11410.82,11770.47,11361.78,11361.78,9500],["2018-05-28",11607.0,11607.0,11427.17,11427.17,6900],["2018-05-29",11721.43,11737.78,10871.34,11656.04,16900],["2018-05-30",11737.78,11737.78,11443.52,11443.52,13600],["2018-05-31",11884.91,11884.91,11459.86,11607.0,8600],["2018-06-01",13307.18,13307.18,12260.91,12784.04,35100],["2018-06-04",12669.61,13552.39,12653.26,13519.7,67200],["2018-06-05",13552.39,13601.44,13241.78,13241.78,244200],["2018-06-06",13470.65,13470.65,13078.3,13241.78,30500],["2018-06-07",13552.39,13552.39,13241.78,13470.65,60900],["2018-06-08",13437.96,13487.0,13160.04,13160.04,34400],["2018-06-11",14695.15,14695.15,13682.82,13878.75,87400],["2018-06-12",13715.47,13878.75,13454.23,13715.47,38500],["2018-06-13",13780.79,13780.79,13519.54,13552.19,9900],["2018-06-14",13617.51,14009.38,13617.51,13715.47,15400],["2018-06-15",13519.54,13682.82,13290.95,13617.51,10600],["2018-06-18",13682.82,13682.82,13062.36,13356.26,24000],["2018-06-19",13127.67,13192.98,12997.04,12997.04,4000],["2018-06-20",13192.98,13225.64,13062.36,13127.67,4600],["2018-06-21",12899.08,13225.64,12735.8,13225.64,6400],["2018-06-22",12768.45,13062.36,12768.45,13062.36,11100],["2018-06-25",13323.6,13356.26,13062.36,13356.26,33500],["2018-06-26",13062.36,13552.19,13062.36,13160.32,4000],["2018-06-27",13323.6,13388.91,13062.36,13323.6,31000],["2018-06-28",13062.36,13062.36,12931.73,13062.36,17400],["2018-06-29",13388.91,13388.91,12735.8,13062.36,17600],["2018-07-02",13062.36,13062.36,12539.86,12735.8,22200],["2018-07-03",12735.8,13192.98,12735.8,12997.04,120100],["2018-07-04",13029.7,13192.98,13029.7,13192.98,163900],["2018-07-05",13062.36,13062.36,12409.24,13029.7,28100],["2018-07-06",12931.73,12931.73,12833.76,12833.76,1200],["2018-07-09",13323.6,13323.6,12964.39,12964.39,400],["2018-07-10",12703.14,12703.14,12703.14,12703.14,170],["2018-07-11",12703.14,13062.36,12409.24,12866.42,7900],["2018-07-12",12866.42,12899.08,12801.11,12801.11,5300],["2018-07-13",12833.76,12833.76,12735.8,12833.76,3400],["2018-07-16",12964.39,12997.04,12572.52,12735.8,12700],["2018-07-17",12474.55,12735.8,12409.24,12735.8,4300],["2018-07-18",12997.04,12997.04,12409.24,12474.55,74600],["2018-07-19",12409.24,12735.8,12409.24,12572.52,6700],["2018-07-20",12572.52,12605.17,12572.52,12572.52,7800],["2018-07-23",12147.99,12572.52,12082.68,12115.33,141400],["2018-07-24",12409.24,12409.24,12050.02,12082.68,71900],["2018-07-25",12409.24,12409.24,11919.4,12343.93,32400],["2018-07-26",12082.68,12343.93,12082.68,12245.96,4500],["2018-07-27",12245.96,12245.96,11952.06,12115.33,7400],["2018-07-30",12213.3,12539.86,11756.12,11788.78,38400],["2018-07-31",11788.78,11886.74,11690.81,11886.74,27400],["2018-08-01",12245.96,12245.96,11527.53,11756.12,27100],["2018-08-02",11756.12,12637.83,11756.12,12572.52,150600],["2018-08-03",12507.21,13323.6,12474.55,13323.6,186900],["2018-08-06",13225.64,13356.26,12964.39,12964.39,60800],["2018-08-07",13062.36,13062.36,12572.52,12572.52,22400],["2018-08-08",12899.08,13062.36,12735.8,12997.04,43600],["2018-08-09",13225.64,13290.95,12735.8,12735.8,49400],["2018-08-10",12735.8,12899.08,12441.89,12441.89,18100],["2018-08-13",12670.48,12703.14,12278.61,12409.24,56500],["2018-08-14",12670.48,12670.48,12409.24,12474.55,33800],["2018-08-15",12409.24,12605.17,12311.27,12311.27,33900],["2018-08-16",12278.61,12409.24,12245.96,12409.24,21400],["2018-08-17",12409.24,12409.24,12180.65,12245.96,18300],["2018-08-20",12082.68,12376.58,12082.68,12376.58,54200],["2018-08-21",12180.65,12376.58,12180.65,12343.93,53600],["2018-08-22",12343.93,12474.55,12245.96,12441.89,49042],["2018-08-23",12409.24,12735.8,12409.24,12539.86,39800],["2018-08-24",12441.89,12572.52,12278.61,12409.24,14900],["2018-08-27",12278.61,12409.24,12213.3,12213.3,59100],["2018-08-28",12278.61,12343.93,12147.99,12213.3,6800],["2018-08-29",12343.93,12343.93,12213.3,12245.96,16500],["2018-08-30",12245.96,12245.96,12147.99,12213.3,12800],["2018-08-31",12180.65,12180.65,12082.68,12180.65,31200],["2018-09-04",12637.83,12637.83,12082.68,12245.96,20200],["2018-09-05",12180.65,12343.93,11756.12,11984.71,73300],["2018-09-06",12213.3,12376.58,11984.71,11984.71,66000],["2018-09-07",12082.68,12147.99,11919.4,11984.71,76700],["2018-09-10",12082.68,12082.68,11592.84,11919.4,117300],["2018-09-11",11756.12,12082.68,11233.63,11756.12,9378740],["2018-09-12",12082.68,12899.08,11756.12,12605.17,206400],["2018-09-13",12474.55,13160.32,12474.55,13062.36,438400],["2018-09-14",13062.36,13290.95,12997.04,13225.64,354500],["2018-09-17",13225.64,14303.28,13225.64,14205.31,514700],["2018-09-18",14205.31,14858.43,14042.03,14695.15,558500],["2018-09-19",14695.15,15184.99,14401.25,14825.77,461100],["2018-09-20",15021.71,15544.2,14825.77,15348.27,1108500],["2018-09-21",15446.24,15446.24,14466.56,15250.3,582700],["2018-09-24",15250.3,15511.55,14695.15,15087.02,658400],["2018-09-25",14695.15,15838.11,14695.15,15642.17,744600],["2018-09-26",15674.83,16883.09,15348.27,16687.16,651900],["2018-09-27",16687.16,17177.0,16327.94,16491.22,439100],["2018-09-28",16654.5,16654.5,16132.01,16164.67,577600],["2018-10-01",16327.94,16327.94,15054.36,15511.55,860500],["2018-10-02",15348.27,16132.01,15348.27,16066.7,496800],["2018-10-03",16066.7,16687.16,16066.7,16556.54,464200],["2018-10-04",16621.85,16883.09,16556.54,16883.09,501000],["2018-10-05",16817.78,16817.78,16327.94,16491.22,612400],["2018-10-08",16621.85,16981.06,16132.01,16327.94,338000],["2018-10-09",15674.83,16491.22,15674.83,16295.29,198600],["2018-10-10",16295.29,17111.69,16034.04,16981.06,562700],["2018-10-11",16164.67,16621.85,15642.17,15838.11,885700],["2018-10-12",15282.96,16491.22,15282.96,16491.22,276000],["2018-10-15",16327.94,16621.85,16066.7,16262.63,142500],["2018-10-16",16164.67,16556.54,15936.07,16164.67,449600],["2018-10-17",16295.29,16556.54,15348.27,15413.58,966700],["2018-10-18",15740.14,15740.14,14597.18,14597.18,1418200],["2018-10-19",14597.18,15282.96,14042.03,14629.84,705000],["2018-10-22",14695.15,16327.94,14564.53,15838.11,4710900],["2018-10-23",15870.76,16132.01,15119.68,15609.51,715700],["2018-10-24",15413.58,15609.51,14695.15,14956.4,638000],["2018-10-25",14531.87,14989.05,13878.75,14923.74,1315900],["2018-10-26",15021.71,15087.02,14433.9,14499.21,486800],["2018-10-29",14695.15,14695.15,14172.66,14401.25,4004200],["2018-10-30",14793.12,14793.12,14107.34,14205.31,631600],["2018-10-31",14368.59,14695.15,14205.31,14597.18,3366380],["2018-11-01",14466.56,15054.36,14466.56,14727.81,513900],["2018-11-02",14793.12,15348.27,14695.15,15315.61,471100],["2018-11-05",15315.61,15674.83,15217.64,15576.86,658900],["2018-11-06",15511.55,15740.14,15282.96,15413.58,402700],["2018-11-07",15478.89,15968.73,15250.3,15674.83,512600],["2018-11-08",15707.48,16262.63,15707.48,15870.76,446800],["2018-11-09",15936.07,16099.35,15250.3,15446.24,526900],["2018-11-12",15446.24,15478.89,15087.02,15380.92,367900],["2018-11-13",15217.64,15609.51,14858.43,15282.96,571800],["2018-11-14",15315.61,15740.14,15315.61,15511.55,595200],["2018-11-15",14891.09,15609.51,14891.09,15315.61,293600],["2018-11-16",15315.61,15511.55,15184.99,15315.61,371500],["2018-11-19",15282.96,15380.92,15021.71,15152.33,511300],["2018-11-20",15152.33,15446.24,15087.02,15315.61,407400],["2018-11-21",15250.3,15707.48,15152.33,15674.83,561700],["2018-11-22",15674.83,16001.39,15544.2,15674.83,392700],["2018-11-23",15707.48,15968.73,15478.89,15478.89,590800],["2018-11-26",15511.55,15674.83,15413.58,15478.89,325800],["2018-11-27",15478.89,15642.17,15087.02,15217.64,480800],["2018-11-28",15021.71,15217.64,14793.12,14793.12,423600],["2018-11-29",14891.09,15021.71,14433.9,14466.56,591500],["2018-11-30",14466.56,14629.84,14172.66,14368.59,542300],["2018-12-03",14433.9,14891.09,14368.59,14695.15,511400],["2018-12-04",14793.12,14891.09,14695.15,14760.46,242900],["2018-12-05",14695.15,14825.77,14531.87,14760.46,330200],["2018-12-06",14695.15,14891.09,14629.84,14891.09,412900],["2018-12-07",14891.09,15054.36,14825.77,15054.36,142000],["2018-12-10",15054.36,15217.64,14956.4,14989.05,172700],["2018-12-11",15021.71,15087.02,14499.21,14629.84,163700],["2018-12-12",14695.15,14695.15,14368.59,14499.21,325300],["2018-12-13",14629.84,14760.46,14531.87,14760.46,93600],["2018-12-14",14760.46,14858.43,14499.21,14662.49,139500],["2018-12-17",14597.18,14629.84,14140.0,14270.62,191300],["2018-12-18",14205.31,14205.31,13225.64,13715.47,384600],["2018-12-19",13715.47,13715.47,12703.14,13127.67,307500],["2018-12-20",13127.67,13552.19,12866.42,13454.23,146100],["2018-12-21",13225.64,13846.1,13225.64,13813.44,158100],["2018-12-24",13715.47,13715.47,13192.98,13323.6,157500],["2018-12-25",13192.98,13192.98,12572.52,12735.8,229800],["2018-12-26",12899.08,12997.04,12670.48,12735.8,107100],["2018-12-27",13062.36,13225.64,12833.76,13095.01,188600],["2018-12-28",12997.04,13160.32,12605.17,13160.32,207900],["2019-01-02",12997.04,13062.36,12801.11,12801.11,83000],["2019-01-03",12768.45,13029.7,12409.24,12474.55,210900],["2019-01-04",12441.89,12572.52,11756.12,12376.58,189600],["2019-01-07",13029.7,13029.7,12409.24,12572.52,90500],["2019-01-08",12637.83,12735.8,12572.52,12605.17,72300],["2019-01-09",12572.52,12866.42,12572.52,12637.83,44000],["2019-01-10",12605.17,12637.83,12376.58,12409.24,137500],["2019-01-11",12539.86,12768.45,12474.55,12703.14,75700],["2019-01-14",12605.17,12997.04,12605.17,12866.42,132000],["2019-01-15",12866.42,13617.51,12866.42,13421.57,192200],["2019-01-16",14107.34,14107.34,13715.47,13780.79,257400],["2019-01-17",13878.75,14172.66,13617.51,13650.16,178800],["2019-01-18",13878.75,14564.53,13846.1,14499.21,508000],["2019-01-21",14531.87,15054.36,14531.87,14923.74,401800],["2019-01-22",15021.71,15021.71,14597.18,14662.49,223600],["2019-01-23",14760.46,15348.27,14760.46,15184.99,433600],["2019-01-24",15217.64,15282.96,14956.4,15021.71,131500],["2019-01-25",15119.68,15119.68,14564.53,14695.15,268000],["2019-01-28",14695.15,15021.71,14531.87,14858.43,226400],["2019-01-29",14858.43,15348.27,14760.46,15217.64,382400],["2019-01-30",15217.64,15511.55,15087.02,15250.3,361800],["2019-01-31",15250.3,15250.3,14793.12,14923.74,229300],["2019-02-01",14923.74,15184.99,14760.46,15119.68,87000],["2019-02-11",15021.71,15380.92,15021.71,15184.99,186200],["2019-02-12",15184.99,15936.07,15087.02,15870.76,579900],["2019-02-13",15870.76,16034.04,15772.79,15838.11,273200],["2019-02-14",15805.45,15968.73,15576.86,15609.51,253800],["2019-02-15",15544.2,15707.48,15380.92,15511.55,334700],["2019-02-18",15348.27,15674.83,15184.99,15315.61,292000],["2019-02-19",15380.92,15642.17,15152.33,15380.92,438100],["2019-02-20",15413.58,15740.14,15380.92,15674.83,199800],["2019-02-21",15674.83,15838.11,15282.96,15380.92,362800],["2019-02-22",15511.55,15576.86,15282.96,15380.92,357200],["2019-02-25",15380.92,15642.17,15152.33,15217.64,378600],["2019-02-26",15152.33,15838.11,15119.68,15707.48,503400],["2019-02-27",15707.48,15903.42,15576.86,15740.14,436100],["2019-02-28",15446.24,15446.24,14042.03,14531.87,1116800],["2019-03-01",14760.46,14956.4,14433.9,14891.09,273900],["2019-03-04",14923.74,15119.68,14695.15,15021.71,312500],["2019-03-05",15021.71,15119.68,14629.84,14695.15,431800],["2019-03-06",14793.12,14793.12,14531.87,14629.84,192400],["2019-03-07",14858.43,14858.43,14531.87,14531.87,219400],["2019-03-08",14629.84,14629.84,14205.31,14335.94,249800],["2019-03-11",14401.25,14531.87,14270.62,14368.59,153700],["2019-03-12",14368.59,14629.84,14368.59,14531.87,201800],["2019-03-13",14531.87,14564.53,14335.94,14368.59,306100],["2019-03-14",14564.53,15087.02,14531.87,15021.71,500400],["2019-03-15",15021.71,15348.27,14891.09,14989.05,271200],["2019-03-18",14989.05,15054.36,14760.46,14923.74,160000],["2019-03-19",14923.74,15021.71,14793.12,14891.09,172700],["2019-03-20",15021.71,15021.71,14793.12,14891.09,196600],["2019-03-21",15021.71,15936.07,15021.71,15609.51,1121100],["2019-03-22",15674.83,15903.42,15642.17,15870.76,610500],["2019-03-25",15903.42,15903.42,15413.58,15576.86,263700],["2019-03-26",15544.2,15674.83,15478.89,15576.86,197400],["2019-03-27",15674.83,15838.11,15544.2,15707.48,299000],["2019-03-28",15772.79,16229.98,15674.83,16099.35,486200],["2019-03-29",16164.67,16654.5,16066.7,16132.01,620700],["2019-04-01",16618.59,16618.59,15784.03,16183.17,255600],["2019-04-02",16146.88,16437.16,16038.03,16038.03,333700],["2019-04-03",16219.45,16328.31,15820.32,15965.46,281000],["2019-04-04",15965.46,16292.02,15965.46,16183.17,214300],["2019-04-05",16292.02,16981.44,16219.45,16800.01,381400],["2019-04-08",16800.01,16981.44,16654.87,16800.01,199400],["2019-04-09",16763.73,16763.73,16219.45,16292.02,493400],["2019-04-10",16146.88,18142.56,16074.31,16691.16,476200],["2019-04-11",16908.87,16981.44,16546.02,16654.87,221200],["2019-04-12",16800.01,16800.01,16509.73,16546.02,116800],["2019-04-16",16509.73,17344.29,16328.31,16727.44,373500],["2019-04-17",16727.44,16727.44,15892.89,15892.89,556300],["2019-04-18",16038.03,16038.03,15312.32,15602.61,328100],["2019-04-19",15566.32,15965.46,15566.32,15711.46,165700],["2019-04-22",15784.03,15784.03,15239.75,15239.75,125100],["2019-04-23",15239.75,15675.18,15239.75,15493.75,90200],["2019-04-24",15457.47,15820.32,15457.47,15747.75,114200],["2019-04-25",15711.46,15711.46,15384.89,15421.18,67900],["2019-04-26",15493.75,15638.89,15493.75,15602.61,109700],["2019-05-02",15602.61,15638.89,15421.18,15530.04,70500],["2019-05-03",15493.75,15493.75,15276.04,15493.75,99500],["2019-05-06",15239.75,15384.89,15022.04,15058.33,162400],["2019-05-07",15239.75,15239.75,14731.76,14949.47,107800],["2019-05-08",14985.76,14985.76,14441.48,14695.48,128500],["2019-05-09",14695.48,14840.62,14187.49,14187.49,105700],["2019-05-10",14223.77,14876.9,14223.77,14731.76,181100],["2019-05-13",14586.62,15094.61,14586.62,15022.04,91500],["2019-05-14",14949.47,15457.47,14876.9,15384.89,140800],["2019-05-15",15493.75,15965.46,15167.18,15384.89,461400],["2019-05-16",16292.02,16292.02,14876.9,15348.61,376700],["2019-05-17",15602.61,15820.32,15203.47,15312.32,152700],["2019-05-20",15312.32,15421.18,15058.33,15384.89,260600],["2019-05-21",15457.47,15493.75,14985.76,15167.18,217500],["2019-05-22",15384.89,15421.18,15094.61,15130.9,128000],["2019-05-23",15421.18,17416.86,14876.9,15602.61,1775200],["2019-05-24",15784.03,15784.03,14985.76,15130.9,10848800],["2019-05-27",15167.18,15312.32,15022.04,15022.04,123900],["2019-05-28",15058.33,15058.33,14223.77,14514.05,408400],["2019-05-29",14514.05,14514.05,14332.63,14441.48,163300],["2019-05-30",14332.63,14514.05,13788.35,14405.2,90500],["2019-05-31",14332.63,14405.2,13788.35,13860.92,195900],["2019-06-03",14042.35,14042.35,13062.65,13316.64,275400],["2019-06-04",13606.92,13606.92,12844.94,12953.79,294500],["2019-06-05",13062.65,13752.06,11792.67,12155.52,719400],["2019-06-06",12300.66,12518.37,11720.1,12300.66,172700],["2019-06-07",12228.09,13244.07,11901.52,13062.65,414300],["2019-06-10",13135.22,13316.64,12917.51,12917.51,229200],["2019-06-11",13026.36,13062.65,12627.22,12736.08,167500],["2019-06-12",12699.8,12699.8,12336.94,12336.94,112200],["2019-06-13",12336.94,12409.51,11937.81,12010.38,175200],["2019-06-14",12082.95,12082.95,11429.82,11538.67,233500],["2019-06-17",11538.67,12046.66,11538.67,11974.09,144900],["2019-06-18",12010.38,12046.66,11611.24,11792.67,138200],["2019-06-19",11828.95,12046.66,11574.96,11611.24,152500],["2019-06-20",11901.52,11974.09,11611.24,11865.24,107000],["2019-06-21",11865.24,12155.52,11865.24,11974.09,150800],["2019-06-24",12046.66,12046.66,11865.24,11865.24,50600],["2019-06-25",11974.09,11974.09,11683.81,11756.38,125100],["2019-06-26",11792.67,12445.8,11792.67,12336.94,273100],["2019-06-27",12373.23,12445.8,12082.95,12082.95,131200],["2019-06-28",12046.66,12228.09,11937.81,12155.52,81400],["2019-07-01",12264.37,12590.94,12264.37,12482.08,279100],["2019-07-02",12663.51,12699.8,12445.8,12590.94,98300],["2019-07-03",12590.94,12808.65,12518.37,12699.8,121700],["2019-07-04",12699.8,12699.8,12373.23,12482.08,138100],["2019-07-05",12373.23,12445.8,12228.09,12336.94,132200],["2019-07-08",12300.66,12409.51,12191.8,12228.09,60100],["2019-07-09",12264.37,12264.37,11974.09,12119.23,189900],["2019-07-10",12155.52,12300.66,12046.66,12046.66,73000],["2019-07-11",12119.23,12191.8,11937.81,11974.09,183600],["2019-07-12",11974.09,12336.94,11792.67,12264.37,218700],["2019-07-15",12264.37,12699.8,12264.37,12663.51,250300],["2019-07-16",12663.51,12990.08,12663.51,12772.37,274800],["2019-07-17",12772.37,12772.37,12590.94,12663.51,228300],["2019-07-18",12627.22,12881.22,12554.65,12627.22,156800],["2019-07-19",12627.22,13062.65,12627.22,12953.79,333300],["2019-07-22",12990.08,13098.93,12844.94,12990.08,168200],["2019-07-23",12990.08,13062.65,12917.51,13062.65,104600],["2019-07-24",13062.65,13425.5,13062.65,13244.07,313100],["2019-07-25",13316.64,13570.64,13207.79,13570.64,229300],["2019-07-26",13461.78,13498.07,13171.5,13389.21,208600],["2019-07-29",13352.93,13425.5,13171.5,13244.07,110700],["2019-07-30",13316.64,13425.5,12953.79,13026.36,122300],["2019-07-31",13171.5,13171.5,12699.8,12808.65,211800],["2019-08-01",12772.37,13062.65,12699.8,13062.65,170300],["2019-08-02",13062.65,13062.65,12808.65,13026.36,137400],["2019-08-05",12990.08,13606.92,12881.22,13498.07,369900],["2019-08-06",13498.07,13570.64,13135.22,13425.5,254300],["2019-08-07",13461.78,13461.78,13171.5,13389.21,106000],["2019-08-08",13316.64,13316.64,12844.94,13062.65,189800],["2019-08-09",13062.65,13062.65,12482.08,12808.65,186000],["2019-08-12",12772.37,13026.36,12627.22,12808.65,31700],["2019-08-13",12808.65,13026.36,12627.22,12663.51,75700],["2019-08-14",12663.51,12808.65,12445.8,12590.94,78900],["2019-08-15",12409.51,12990.08,10885.54,10994.39,946500],["2019-08-16",11066.96,11066.96,9942.13,10413.83,1065000],["2019-08-19",10341.26,10558.97,10087.27,10268.69,320100],["2019-08-20",10341.26,10341.26,9905.84,10050.98,476200],["2019-08-21",10159.84,10304.98,9942.13,10087.27,328500],["2019-08-22",10268.69,11175.82,10196.12,10885.54,563000],["2019-08-23",11066.96,11466.1,10958.11,11248.39,480300],["2019-08-26",11248.39,11248.39,10776.68,10849.25,259300],["2019-08-27",10958.11,10958.11,10558.97,10631.54,198500],["2019-08-28",10631.54,10740.4,10304.98,10304.98,195600],["2019-08-29",10486.4,10486.4,10196.12,10341.26,90030],["2019-08-30",10304.98,10631.54,10196.12,10341.26,133100],["2019-09-03",10341.26,10413.83,10159.84,10304.98,82500],["2019-09-04",10268.69,10304.98,9942.13,10014.7,184130],["2019-09-05",10050.98,10196.12,10014.7,10123.55,65400],["2019-09-06",10123.55,10522.69,10014.7,10450.12,175000],["2019-09-09",10486.4,10558.97,10268.69,10377.55,71900],["2019-09-10",10341.26,10341.26,9978.41,10123.55,84900],["2019-09-11",10123.55,10123.55,9978.41,10123.55,77800],["2019-09-12",10123.55,10268.69,10123.55,10196.12,92800],["2019-09-13",10196.12,10196.12,10014.7,10087.27,110700],["2019-09-16",10087.27,10123.55,10014.7,10050.98,103400],["2019-09-17",10014.7,10087.27,9869.56,9905.84,200100],["2019-09-18",9905.84,9905.84,9434.13,9760.7,200100],["2019-09-19",9760.7,9869.56,9724.41,9796.98,96900],["2019-09-20",9833.27,9869.56,9615.56,9651.84,43200],["2019-09-23",9688.13,9688.13,9506.7,9506.7,234600],["2019-09-24",9542.99,9542.99,8998.71,9216.42,284700],["2019-09-25",9216.42,9796.98,9216.42,9542.99,113700],["2019-09-26",9071.28,9796.98,8091.58,9760.7,121900],["2019-09-27",9688.13,9688.13,9434.13,9506.7,78500],["2019-09-30",9506.7,9579.27,9252.71,9397.85,126500],["2019-10-01",9361.56,9434.13,9325.28,9361.56,179300],["2019-10-02",9397.85,9397.85,9180.14,9216.42,107600],["2019-10-03",9288.99,9288.99,9107.57,9288.99,78300],["2019-10-04",9288.99,9325.28,9071.28,9107.57,252300],["2019-10-07",9107.57,9180.14,8962.43,8998.71,172600],["2019-10-08",9035.0,9107.57,8998.71,9071.28,53100],["2019-10-09",9071.28,9071.28,8926.14,8926.14,89000],["2019-10-10",8998.71,8998.71,8744.72,8817.29,159500],["2019-10-11",8744.72,8889.86,8708.43,8708.43,102400],["2019-10-14",8781.0,9035.0,8781.0,8998.71,93900],["2019-10-15",8962.43,9107.57,8962.43,8998.71,92300],["2019-10-16",9071.28,9071.28,8672.15,8672.15,215200],["2019-10-17",8672.15,8708.43,8527.01,8527.01,97400],["2019-10-18",8635.86,8635.86,8345.58,8381.86,161800],["2019-10-21",8418.15,8418.15,7910.16,7982.73,358400],["2019-10-22",7982.73,7982.73,7765.02,7837.59,262800],["2019-10-23",7837.59,8164.15,7656.16,8091.58,142600],["2019-10-24",8055.3,8127.87,7946.44,7982.73,148900],["2019-10-25",7982.73,7982.73,7873.87,7910.16,46000],["2019-10-28",7910.16,8164.15,7910.16,8127.87,128600],["2019-10-29",8127.87,8418.15,8091.58,8200.44,232200],["2019-10-30",8200.44,8273.01,8200.44,8236.72,68100],["2019-10-31",8236.72,8309.29,8127.87,8164.15,48400],["2019-11-01",8164.15,8164.15,8019.01,8055.3,69700],["2019-11-04",8127.87,8127.87,7910.16,7946.44,77300],["2019-11-05",7946.44,7982.73,7837.59,7910.16,102800],["2019-11-06",7910.16,8164.15,7873.87,8127.87,101100],["2019-11-07",8127.87,8200.44,8091.58,8164.15,81900],["2019-11-08",8164.15,8200.44,7982.73,8055.3,67100],["2019-11-11",8055.3,8055.3,7910.16,7982.73,164600],["2019-11-12",7982.73,8200.44,7982.73,8055.3,130500],["2019-11-13",8164.15,8164.15,7873.87,7873.87,126900],["2019-11-14",7946.44,7946.44,7801.3,7910.16,109700],["2019-11-15",7873.87,7982.73,7837.59,7873.87,120600],["2019-11-18",7910.16,7946.44,7801.3,7873.87,49900],["2019-11-19",7873.87,7946.44,7801.3,7946.44,107500],["2019-11-20",7982.73,7982.73,7656.16,7692.45,145900],["2019-11-21",7765.02,7765.02,7619.88,7619.88,78100],["2019-11-22",7656.16,7728.73,7184.46,7293.31,264700],["2019-11-25",7438.45,7438.45,6857.89,6857.89,210200],["2019-11-26",7039.32,7039.32,6603.89,6712.75,362800],["2019-11-27",6785.32,6785.32,6531.32,6567.61,225300],["2019-11-28",6821.6,7619.88,6821.6,7075.6,170900],["2019-11-29",7075.6,7075.6,6857.89,6894.17,280600],["2019-12-02",6821.6,6930.46,6785.32,6857.89,110400],["2019-12-03",6821.6,6821.6,6712.75,6785.32,84600],["2019-12-04",6785.32,6821.6,6676.46,6676.46,90100],["2019-12-05",6676.46,6821.6,6676.46,6821.6,65400],["2019-12-06",6785.32,7075.6,6785.32,7003.03,90400],["2019-12-09",6966.74,7365.88,6966.74,7293.31,178300],["2019-12-10",7329.6,7619.88,7257.03,7329.6,110600],["2019-12-11",7402.17,8381.86,7402.17,7873.87,448000],["2019-12-12",8055.3,8055.3,7728.73,7837.59,195300],["2019-12-13",7946.44,7982.73,7656.16,7692.45,105400],["2019-12-16",7728.73,7728.73,7583.59,7728.73,167800],["2019-12-17",7728.73,7728.73,7511.02,7583.59,61200],["2019-12-18",7511.02,7619.88,7293.31,7511.02,48800],["2019-12-19",7511.02,7728.73,7438.45,7474.74,192700],["2019-12-20",7619.88,7982.73,7474.74,7656.16,67500],["2019-12-23",7619.88,7765.02,7583.59,7656.16,191000],["2019-12-24",7728.73,8164.15,7619.88,7728.73,184300],["2019-12-25",7728.73,7801.3,7619.88,7801.3,104400],["2019-12-26",7656.16,8127.87,7619.88,7982.73,183700],["2019-12-27",8019.01,8055.3,7801.3,7801.3,165100],["2019-12-30",7801.3,7946.44,7801.3,7910.16,52200],["2019-12-31",7801.3,7910.16,7765.02,7837.59,149000],["2020-01-02",7801.3,8309.29,7801.3,8236.72,330100],["2020-01-03",8273.01,8273.01,8200.44,8236.72,141100],["2020-01-06",8236.72,8309.29,8164.15,8164.15,137800],["2020-01-07",8200.44,8527.01,8200.44,8527.01,448100],["2020-01-08",8527.01,8744.72,8381.86,8599.58,291000],["2020-01-09",8599.58,8998.71,8599.58,8889.86,269800],["2020-01-10",8889.86,8998.71,8708.43,8744.72,142000],["2020-01-13",8744.72,8781.0,8490.72,8672.15,260600],["2020-01-14",8744.72,8781.0,8599.58,8635.86,163200],["2020-01-15",8635.86,8708.43,8527.01,8635.86,197600],["2020-01-16",8599.58,8998.71,8418.15,8962.43,332100],["2020-01-17",8889.86,8889.86,7910.16,8200.44,913300],["2020-01-20",8055.3,8200.44,7656.16,8164.15,481800],["2020-01-21",8164.15,8889.86,7982.73,8889.86,596900],["2020-01-22",8599.58,8635.86,8055.3,8164.15,1431400],["2020-01-30",8164.15,8236.72,7873.87,7910.16,96200],["2020-01-31",7873.87,7873.87,7365.88,7402.17,164500],["2020-02-03",7438.45,7438.45,6422.47,7402.17,274500],["2020-02-04",7402.17,7619.88,7365.88,7619.88,124100],["2020-02-05",7619.88,8055.3,7583.59,7982.73,100600],["2020-02-06",7801.3,8091.58,7801.3,7873.87,110100],["2020-02-07",7801.3,8019.01,7619.88,8019.01,115200],["2020-02-10",7910.16,8055.3,7619.88,8055.3,67500],["2020-02-11",7982.73,8055.3,7982.73,8055.3,113000],["2020-02-12",8019.01,8418.15,8019.01,8381.86,156100],["2020-02-13",8454.44,8781.0,8381.86,8781.0,931800],["2020-02-14",8781.0,8781.0,8527.01,8635.86,42200],["2020-02-17",8527.01,8527.01,8164.15,8200.44,252800],["2020-02-18",8381.86,8672.15,8164.15,8672.15,2437400],["2020-02-19",8781.0,8962.43,8599.58,8962.43,237600],["2020-02-20",8817.29,8926.14,8672.15,8781.0,97000],["2020-02-21",8744.72,8781.0,8345.58,8381.86,98700],["2020-02-24",8381.86,8418.15,8164.15,8164.15,134200],["2020-02-25",8164.15,8635.86,8164.15,8563.29,105400],["2020-02-26",8527.01,8635.86,8418.15,8527.01,64500],["2020-02-27",8418.15,8599.58,8418.15,8599.58,77700],["2020-02-28",8563.29,8926.14,8454.44,8599.58,214400],["2020-03-02",8998.71,8998.71,8599.58,8635.86,54500],["2020-03-03",9097.06,9215.72,8741.09,9097.06,73000],["2020-03-04",9057.51,9097.06,8859.74,8938.85,75500],["2020-03-05",9017.95,9057.51,8859.74,8859.74,49840],["2020-03-06",8741.09,8780.64,8543.33,8582.88,30400],["2020-03-09",8503.77,8503.77,7435.86,7514.96,207500],["2020-03-10",7712.72,8147.8,7435.86,8108.25,56200],["2020-03-11",8306.01,8306.01,7712.72,7910.49,57800],["2020-03-12",7712.72,7712.72,7238.1,7514.96,95900],["2020-03-13",7238.1,7277.65,6921.68,7158.99,87200],["2020-03-16",6921.68,7633.62,6921.68,7356.75,46800],["2020-03-17",7277.65,7554.51,7119.44,7435.86,131000],["2020-03-18",7514.96,8108.25,7475.41,8029.14,164200],["2020-03-19",7950.04,8147.8,7831.38,8068.7,85600],["2020-03-20",8068.7,8147.8,7910.49,8029.14,106200],["2020-03-23",7989.59,7989.59,7119.44,7119.44,99300],["2020-03-24",7158.99,7673.17,7119.44,7594.07,32700],["2020-03-25",7554.51,7910.49,7554.51,7752.28,25900],["2020-03-26",7752.28,7752.28,7435.86,7514.96,25700],["2020-03-27",7554.51,7554.51,7356.75,7435.86,37300],["2020-03-30",7356.75,7356.75,7079.89,7158.99,58600],["2020-03-31",7198.54,7514.96,6723.91,7000.78,75100],["2020-04-01",7317.2,7317.2,7119.44,7119.44,20400],["2020-04-03",7158.99,7475.41,7158.99,7396.3,55500],["2020-04-06",7435.86,7752.28,7356.75,7752.28,91200],["2020-04-07",7752.28,7752.28,7594.07,7752.28,30300],["2020-04-08",7673.17,8345.56,7514.96,8226.91,103500],["2020-04-09",8068.7,8306.01,8029.14,8068.7,32400],["2020-04-10",8068.7,8147.8,7870.93,7870.93,76300],["2020-04-13",7950.04,8068.7,7791.83,7870.93,34700],["2020-04-14",7989.59,8582.88,7870.93,8503.77,221500],["2020-04-15",8503.77,8859.74,8503.77,8741.09,130100],["2020-04-16",8780.64,9571.69,8503.77,9373.93,162300],["2020-04-17",9611.24,9611.24,9176.16,9255.27,143000],["2020-04-20",9413.48,9769.45,9136.61,9571.69,213900],["2020-04-21",9492.58,9571.69,8622.43,8741.09,270400],["2020-04-22",8701.54,9136.61,8424.67,9017.95,77300],["2020-04-23",9294.82,9453.03,8938.85,9097.06,122200],["2020-04-24",9097.06,9097.06,8780.64,8938.85,82900],["2020-04-27",8938.85,9809.0,8938.85,9650.79,277200],["2020-04-28",9532.14,9888.11,9492.58,9769.45,247200],["2020-04-29",9690.35,9729.9,9532.14,9571.69,60400],["2020-05-04",9611.24,9611.24,8899.3,9097.06,102000],["2020-05-05",9136.61,9255.27,8899.3,9176.16,65000],["2020-05-06",9176.16,9413.48,9176.16,9413.48,84000],["2020-05-07",9373.93,9888.11,9373.93,9888.11,236500],["2020-05-08",9888.11,10283.63,9888.11,10006.77,278300],["2020-05-11",10085.87,10876.92,10046.32,10679.16,308200],["2020-05-12",10718.71,11035.13,10520.95,10718.71,227600],["2020-05-13",10797.81,10797.81,10402.29,10600.05,212800],["2020-05-14",10520.95,10797.81,10204.53,10362.74,202300],["2020-05-15",10520.95,10639.6,10204.53,10402.29,169700],["2020-05-18",10402.29,10600.05,10204.53,10441.84,120000],["2020-05-19",10679.16,10679.16,10362.74,10481.39,245100],["2020-05-20",10520.95,10679.16,10402.29,10600.05,125500],["2020-05-21",10600.05,10639.6,10520.95,10600.05,84700],["2020-05-22",10639.6,10679.16,10441.84,10441.84,141000],["2020-05-25",10520.95,10600.05,10362.74,10600.05,106100],["2020-05-26",10679.16,11470.21,10600.05,11430.65,411200],["2020-05-27",11391.1,11549.31,11114.23,11193.34,148600],["2020-05-28",11114.23,11272.44,10956.02,10995.58,120300],["2020-05-29",10956.02,11074.68,10718.71,10995.58,118500],["2020-06-01",10876.92,11272.44,10876.92,10956.02,124800],["2020-06-02",10995.58,10995.58,10758.26,10956.02,70800],["2020-06-03",11074.68,11114.23,10876.92,11074.68,52100],["2020-06-04",11035.13,11312.0,10916.47,11035.13,115800],["2020-06-05",11074.68,11549.31,10876.92,11272.44,241800],["2020-06-08",11312.0,11865.73,11312.0,11707.52,306200],["2020-06-09",11786.62,11826.18,11272.44,11470.21,195900],["2020-06-10",11391.1,11391.1,11074.68,11153.79,176600],["2020-06-11",11074.68,11391.1,10085.87,10323.18,300200],["2020-06-12",10164.98,10362.74,9848.56,10244.08,163300],["2020-06-15",10362.74,10481.39,9888.11,9888.11,131100],["2020-06-16",10204.53,10520.95,10204.53,10323.18,90800],["2020-06-17",10323.18,10481.39,10204.53,10323.18,45900],["2020-06-18",10244.08,10560.5,10244.08,10481.39,60700],["2020-06-19",10323.18,10995.58,10323.18,10837.37,111900],["2020-06-22",10956.02,11074.68,10797.81,10956.02,137000],["2020-06-23",10956.02,11035.13,10758.26,10876.92,83400],["2020-06-24",10758.26,10956.02,10679.16,10797.81,75600],["2020-06-25",10639.6,10797.81,10283.63,10797.81,51400],["2020-06-26",10679.16,10797.81,10520.95,10639.6,39600],["2020-06-29",10600.05,10679.16,10125.42,10323.18,100900],["2020-06-30",10283.63,10560.5,10085.87,10164.98,55000],["2020-07-01",10520.95,10679.16,10125.42,10441.84,102900],["2020-07-02",10402.29,10441.84,10283.63,10362.74,45700],["2020-07-03",10283.63,10441.84,10283.63,10362.74,39900],["2020-07-06",10402.29,10402.29,10283.63,10323.18,72300],["2020-07-07",10402.29,10600.05,10283.63,10323.18,57000],["2020-07-08",10323.18,10441.84,10323.18,10441.84,41000],["2020-07-09",10481.39,10758.26,10441.84,10639.6,109600],["2020-07-10",10639.6,10679.16,10283.63,10481.39,39600],["2020-07-13",10560.5,10639.6,10323.18,10481.39,22800],["2020-07-14",10402.29,10520.95,10362.74,10520.95,27800],["2020-07-15",10441.84,10639.6,10441.84,10600.05,75200],["2020-07-16",10600.05,11035.13,10600.05,10995.58,266600],["2020-07-17",11035.13,11272.44,11035.13,11232.89,147500],["2020-07-20",11114.23,11153.79,10916.47,10916.47,62300],["2020-07-21",10916.47,10916.47,10600.05,10797.81,95500],["2020-07-22",10837.37,10876.92,10639.6,10639.6,66600],["2020-07-23",10679.16,10758.26,10560.5,10758.26,73900],["2020-07-24",10639.6,10837.37,10085.87,10085.87,168700],["2020-07-27",10085.87,10085.87,8899.3,9255.27,182600],["2020-07-28",9097.06,9888.11,9097.06,9769.45,99700],["2020-07-29",9888.11,9888.11,9215.72,9492.58,58300],["2020-07-30",9690.35,9690.35,9492.58,9611.24,34100],["2020-07-31",9532.14,9650.79,8385.12,9532.14,56100],["2020-08-03",9492.58,9809.0,9492.58,9769.45,35100],["2020-08-04",9809.0,9967.21,9809.0,9848.56,37100],["2020-08-05",9888.11,9967.21,9690.35,9848.56,90800],["2020-08-06",9809.0,10204.53,9809.0,10085.87,93500],["2020-08-07",10164.98,10481.39,10125.42,10283.63,123800],["2020-08-10",10283.63,10402.29,10204.53,10283.63,55100],["2020-08-11",10283.63,10600.05,10283.63,10481.39,94100],["2020-08-12",10481.39,10600.05,10204.53,10481.39,100300],["2020-08-13",10441.84,10600.05,10362.74,10402.29,63600],["2020-08-14",10402.29,10441.84,10125.42,10283.63,79500],["2020-08-17",10244.08,10244.08,10125.42,10204.53,42700],["2020-08-18",10283.63,10323.18,10204.53,10283.63,28300],["2020-08-19",10283.63,10481.39,10283.63,10481.39,51400],["2020-08-20",10560.5,10600.05,10244.08,10402.29,23200],["2020-08-21",10402.29,10520.95,10283.63,10481.39,92000],["2020-08-24",10520.95,10560.5,10441.84,10520.95,152500],["2020-08-25",10560.5,10995.58,10560.5,10876.92,185400],["2020-08-26",10995.58,10995.58,10679.16,10797.81,64700],["2020-08-27",10758.26,11114.23,10718.71,10916.47,218200],["2020-08-28",11074.68,11232.89,10956.02,10956.02,189100],["2020-08-31",11035.13,11035.13,10718.71,10758.26,107900],["2020-09-01",10679.16,11035.13,10679.16,10956.02,110900],["2020-09-03",10995.58,11114.23,10916.47,11035.13,109100],["2020-09-04",10916.47,11074.68,10679.16,10995.58,80300],["2020-09-07",10956.02,11588.86,10956.02,11312.0,433800],["2020-09-08",11351.55,11470.21,11232.89,11430.65,202400],["2020-09-09",11272.44,11786.62,11153.79,11588.86,171500],["2020-09-10",11588.86,11628.42,11391.1,11470.21,112900],["2020-09-11",11391.1,11588.86,11312.0,11509.76,127600],["2020-09-14",11549.31,12459.02,11470.21,12221.7,588300],["2020-09-15",12221.7,12617.23,12063.49,12261.25,231200],["2020-09-16",12340.36,12340.36,11984.39,12142.6,125200],["2020-09-17",12103.04,12142.6,11905.28,12023.94,178000],["2020-09-18",12023.94,12221.7,11984.39,12221.7,180600],["2020-09-21",12182.15,12577.67,12103.04,12340.36,231200],["2020-09-22",12103.04,12577.67,12103.04,12340.36,216600],["2020-09-23",12538.12,12656.78,12379.91,12459.02,126200],["2020-09-24",12459.02,12498.57,12182.15,12300.81,155700],["2020-09-25",12340.36,12577.67,12182.15,12340.36,203200],["2020-09-28",12379.91,12379.91,12221.7,12379.91,143400],["2020-09-29",12459.02,12498.57,12182.15,12221.7,187300],["2020-09-30",12261.25,12261.25,11865.73,12182.15,232800],["2020-10-01",12379.91,12538.12,12103.04,12221.7,86400],["2020-10-02",12419.46,12419.46,11865.73,12142.6,121500],["2020-10-05",11944.83,12340.36,11944.83,12182.15,134800],["2020-10-06",12379.91,12459.02,12261.25,12419.46,236100],["2020-10-07",12340.36,12419.46,12261.25,12300.81,126700],["2020-10-08",12300.81,12340.36,12103.04,12142.6,97700],["2020-10-09",12142.6,12221.7,12023.94,12142.6,102500],["2020-10-12",12103.04,12142.6,11905.28,12063.49,134900],["2020-10-13",12023.94,12103.04,11984.39,12103.04,43800],["2020-10-14",12261.25,12261.25,12023.94,12023.94,36700],["2020-10-15",12023.94,12103.04,11944.83,12023.94,129100],["2020-10-16",12063.49,12063.49,11707.52,11944.83,158100],["2020-10-19",11944.83,11944.83,11549.31,11588.86,122900],["2020-10-20",11667.97,11667.97,11074.68,11232.89,202300],["2020-10-21",11232.89,11470.21,11232.89,11272.44,79900],["2020-10-22",11312.0,11351.55,10283.63,10402.29,414900],["2020-10-23",10441.84,10679.16,10362.74,10600.05,164100],["2020-10-26",10600.05,10837.37,10441.84,10758.26,128100],["2020-10-27",10837.37,10837.37,10481.39,10679.16,100500],["2020-10-28",10758.26,11074.68,10600.05,10797.81,217700],["2020-10-29",10797.81,10995.58,10560.5,10679.16,82000],["2020-10-30",10560.5,10837.37,9848.56,10679.16,59200],["2020-11-02",10679.16,10797.81,10520.95,10718.71,44400],["2020-11-03",10797.81,10837.37,10679.16,10758.26,37600],["2020-11-04",10837.37,11074.68,10797.81,11074.68,82700],["2020-11-05",11074.68,11232.89,11074.68,11193.34,72300],["2020-11-06",11193.34,11232.89,10679.16,11035.13,61800],["2020-11-09",11121.0,11413.66,11079.19,11204.62,186000],["2020-11-10",11455.47,11455.47,11204.62,11288.23,63600],["2020-11-11",11204.62,11288.23,11204.62,11288.23,47900],["2020-11-12",11288.23,11288.23,11162.81,11288.23,84800],["2020-11-13",11288.23,11288.23,11204.62,11246.43,83200],["2020-11-16",11288.23,11288.23,11121.0,11121.0,70000],["2020-11-17",11246.43,11246.43,11121.0,11162.81,53000],["2020-11-18",11204.62,11204.62,11079.19,11079.19,89800],["2020-11-19",11079.19,11162.81,11037.38,11121.0,70400],["2020-11-20",11121.0,11497.28,11121.0,11413.66,147200],["2020-11-23",11455.47,11497.28,11371.85,11455.47,99100],["2020-11-24",11497.28,11539.08,11330.04,11497.28,96200],["2020-11-25",11497.28,11539.08,11288.23,11288.23,65600],["2020-11-26",11288.23,11706.32,11204.62,11580.89,164600],["2020-11-27",11664.51,11664.51,11497.28,11497.28,76200],["2020-11-30",11539.08,11622.7,11413.66,11455.47,61400],["2020-12-01",11288.23,11371.85,11121.0,11330.04,118700],["2020-12-02",11288.23,11706.32,11288.23,11706.32,244100],["2020-12-03",11748.13,11957.17,11748.13,11915.36,225700],["2020-12-04",11915.36,12040.78,11789.93,11915.36,111600],["2020-12-07",11998.97,12166.21,11957.17,12124.4,196500],["2020-12-08",12082.59,12249.82,12040.78,12208.02,125500],["2020-12-09",12249.82,12458.87,11915.36,12333.44,232800],["2020-12-10",12333.44,12542.48,12208.02,12291.63,125400],["2020-12-11",12208.02,12291.63,12040.78,12291.63,53900],["2020-12-14",12333.44,12626.1,12208.02,12542.48,230600],["2020-12-15",11079.19,12835.14,11079.19,12751.52,173500],["2020-12-16",12751.52,13085.99,12751.52,12876.95,74800],["2020-12-17",12960.57,12960.57,12208.02,12333.44,282100],["2020-12-18",12333.44,12458.87,12166.21,12375.25,107600],["2020-12-21",12333.44,12417.06,12166.21,12333.44,96300],["2020-12-22",12333.44,12333.44,11998.97,12040.78,98700],["2020-12-23",12082.59,12124.4,11748.13,11998.97,72100],["2020-12-24",11957.17,11957.17,11706.32,11957.17,77700],["2020-12-25",12040.78,12208.02,11831.74,12124.4,61300],["2020-12-28",12208.02,12208.02,11915.36,12040.78,35000],["2020-12-29",12166.21,12166.21,11873.55,12124.4,62500],["2020-12-30",12208.02,12249.82,11998.97,12082.59,63500],["2020-12-31",12166.21,12291.63,12082.59,12124.4,71500],["2021-01-04",12166.21,12166.21,12082.59,12166.21,156800],["2021-01-05",12124.4,12333.44,12082.59,12208.02,94200],["2021-01-06",12291.63,13169.61,12291.63,12793.33,339500],["2021-01-07",13044.18,13378.65,13002.37,13295.03,186300],["2021-01-08",13127.8,13378.65,12835.14,13044.18,116600],["2021-01-11",13085.99,13378.65,12876.95,12918.76,118700],["2021-01-12",12835.14,12960.57,12584.29,12793.33,185000],["2021-01-13",12667.91,13295.03,12667.91,13085.99,170900],["2021-01-14",13044.18,13378.65,12918.76,13044.18,75600],["2021-01-15",13378.65,13378.65,12793.33,12918.76,99900],["2021-01-18",13169.61,13169.61,12751.52,12835.14,83000],["2021-01-19",12835.14,13044.18,11706.32,12375.25,181300],["2021-01-20",12333.44,12333.44,11748.13,12291.63,56300],["2021-01-21",12500.67,12667.91,12291.63,12542.48,61500],["2021-01-22",12667.91,12835.14,12333.44,12417.06,114100],["2021-01-25",12333.44,12709.72,12333.44,12417.06,39200],["2021-01-26",12626.1,12626.1,11915.36,12249.82,36600],["2021-01-27",12291.63,12500.67,11706.32,11873.55,100300],["2021-01-28",11288.23,11455.47,10159.41,11037.38,155100],["2021-01-29",10953.77,11455.47,10786.53,11288.23,78500],["2021-02-01",11664.51,11873.55,11204.62,11246.43,38600],["2021-02-02",11455.47,11664.51,11288.23,11664.51,47000],["2021-02-03",11706.32,11873.55,11497.28,11706.32,26000],["2021-02-04",11789.93,11873.55,11580.89,11789.93,31500],["2021-02-05",11873.55,11873.55,11622.7,11664.51,55000],["2021-02-08",11873.55,11873.55,11288.23,11622.7,16400],["2021-02-09",11622.7,11831.74,11622.7,11748.13,61400],["2021-02-17",12040.78,13420.46,11873.55,13336.84,379300],["2021-02-18",13462.26,15050.98,13420.46,14758.32,435700],["2021-02-19",14758.32,15678.1,14549.28,15260.02,262100],["2021-02-22",15469.06,15469.06,14507.47,14841.94,150600],["2021-02-23",15050.98,15050.98,14549.28,14800.13,154400],["2021-02-24",14674.7,15218.21,14591.09,14632.9,115900],["2021-02-25",14841.94,15050.98,14674.7,14758.32,74900],["2021-02-26",14758.32,14758.32,14507.47,14758.32,116100],["2021-03-01",15218.21,15218.21,14632.9,14841.94,110600],["2021-03-02",14967.36,15009.17,14716.51,14800.13,78900],["2021-03-03",14800.13,15970.76,14758.32,15552.68,276900],["2021-03-04",15552.68,15803.53,15009.17,15678.1,173500],["2021-03-05",15636.29,15636.29,15134.6,15427.25,89900],["2021-03-08",14340.24,15845.34,14214.81,15301.83,77700],["2021-03-09",15301.83,15301.83,14967.36,15134.6,77000],["2021-03-10",15050.98,15092.79,14967.36,15050.98,57800],["2021-03-11",15260.02,16012.57,15260.02,15719.91,306200],["2021-03-12",15719.91,16096.19,15594.49,15678.1,92800],["2021-03-15",15845.34,15845.34,15552.68,15594.49,90700],["2021-03-16",15594.49,15803.53,15510.87,15761.72,135548],["2021-03-17",15803.53,17099.58,15803.53,16681.5,345900],["2021-03-18",16639.69,17141.39,16597.89,16848.73,119800],["2021-03-19",16806.93,16806.93,16388.84,16430.65,106500],["2021-03-22",16305.23,16723.31,16012.57,16137.99,156800],["2021-03-23",16263.42,16472.46,15887.14,16179.8,108500],["2021-03-24",16221.61,16221.61,14841.94,15510.87,157600],["2021-03-25",15552.68,15761.72,14883.75,15218.21,241400],["2021-03-26",15260.02,15469.06,14674.7,15176.4,152700],["2021-03-29",15385.45,15427.25,14632.9,15176.4,163800],["2021-03-30",15176.4,15385.45,14967.36,15301.83,37500],["2021-03-31",15469.06,15469.06,15176.4,15343.64,45100],["2021-04-01",15301.83,15469.06,15218.21,15469.06,81400],["2021-04-02",15469.06,15845.34,15343.64,15510.87,48000],["2021-04-05",15678.1,15719.91,15427.25,15594.49,324300],["2021-04-06",15594.49,15594.49,15427.25,15469.06,332300],["2021-04-07",15469.06,15469.06,15260.02,15301.83,95400],["2021-04-08",15469.06,15469.06,15218.21,15427.25,65900],["2021-04-09",15510.87,15510.87,15176.4,15343.64,67400],["2021-04-12",15552.68,15552.68,15301.83,15385.45,31800],["2021-04-13",15385.45,15385.45,15050.98,15176.4,80200],["2021-04-14",15050.98,15343.64,13838.54,15218.21,286300],["2021-04-15",15427.25,16221.61,15427.25,16179.8,601300],["2021-04-16",16179.8,16514.27,15761.72,16096.19,158000],["2021-04-19",15845.34,16305.23,15761.72,15761.72,60200],["2021-04-20",15761.72,15928.95,15260.02,15385.45,136900],["2021-04-22",15469.06,15469.06,14800.13,14800.13,166100],["2021-04-23",14841.94,15050.98,13796.73,14632.9,190600],["2021-04-26",14967.36,14967.36,14423.85,14465.66,117800],["2021-04-27",14507.47,14716.51,14214.81,14507.47,30100],["2021-04-28",14507.47,14925.55,14507.47,14716.51,17800],["2021-04-29",14716.51,14841.94,14549.28,14800.13,46300],["2021-05-04",14549.28,14632.9,14214.81,14465.66,47700],["2021-05-05",14465.66,14967.36,14465.66,14632.9,68400],["2021-05-06",14716.51,15050.98,14674.7,14800.13,43200],["2021-05-07",14883.75,15009.17,14549.28,14591.09,37500],["2021-05-10",14591.09,14716.51,14423.85,14674.7,69100],["2021-05-11",14632.9,15427.25,14632.9,14967.36,56900],["2021-05-12",14967.36,14967.36,14465.66,14841.94,87800],["2021-05-13",14841.94,15092.79,14591.09,14674.7,79100],["2021-05-14",14841.94,14967.36,14507.47,14591.09,80900],["2021-05-17",14841.94,14841.94,14507.47,14674.7,36900],["2021-05-18",14674.7,14716.51,14423.85,14591.09,66100],["2021-05-19",14591.09,14841.94,14591.09,14632.9,113800],["2021-05-20",14632.9,14800.13,14423.85,14423.85,56400],["2021-05-21",14549.28,15009.17,14549.28,14800.13,138900],["2021-05-24",14800.13,15427.25,14800.13,15176.4,494600],["2021-05-25",15301.83,15427.25,15009.17,15218.21,52300],["2021-05-26",15218.21,15218.21,14800.13,14841.94,94300],["2021-05-27",15050.98,15050.98,14632.9,14758.32,690800],["2021-05-28",14758.32,15218.21,14716.51,14800.13,49900],["2021-05-31",14883.75,14883.75,14632.9,14800.13,141500],["2021-06-01",14256.62,14800.13,14256.62,14591.09,682700],["2021-06-02",14591.09,14841.94,14423.85,14841.94,70200],["2021-06-03",14841.94,16806.93,14674.7,16514.27,619100],["2021-06-04",16681.5,17768.52,16639.69,17225.01,1011200],["2021-06-07",17308.63,17559.48,16556.08,16806.93,158400],["2021-06-08",16723.31,16723.31,15719.91,15887.14,273400],["2021-06-09",15761.72,16305.23,15385.45,16179.8,794800],["2021-06-10",16305.23,17141.39,15887.14,17141.39,504300],["2021-06-11",17141.39,17559.48,16848.73,17099.58,264500],["2021-06-14",16723.31,17141.39,16514.27,16723.31,829700],["2021-06-15",16890.54,17141.39,16514.27,16932.35,188700],["2021-06-16",17015.97,17015.97,16514.27,16556.08,182200],["2021-06-17",16556.08,18186.6,16305.23,17559.48,1162800],["2021-06-18",17559.48,17768.52,17057.78,17141.39,256400],["2021-06-21",17141.39,17141.39,16765.12,16890.54,129900],["2021-06-22",17141.39,17141.39,16430.65,16639.69,899100],["2021-06-23",16388.84,16639.69,15887.14,16472.46,136700],["2021-06-24",16472.46,16848.73,16096.19,16305.23,100900],["2021-06-25",16012.57,16639.69,15970.76,16263.42,691600],["2021-06-28",16556.08,16556.08,16137.99,16305.23,99700],["2021-06-29",16514.27,16890.54,16430.65,16639.69,160600],["2021-06-30",16681.5,17099.58,16514.27,16848.73,718100],["2021-07-01",16723.31,16848.73,16514.27,16723.31,69400],["2021-07-02",16723.31,16723.31,16514.27,16556.08,56000],["2021-07-05",16514.27,16556.08,16096.19,16137.99,112800],["2021-07-06",16305.23,17350.43,15887.14,15887.14,97500],["2021-07-07",15887.14,16639.69,15552.68,15887.14,121300],["2021-07-08",15887.14,16054.38,15594.49,15678.1,70100],["2021-07-09",16096.19,16179.8,15260.02,15427.25,75500],["2021-07-12",15552.68,15552.68,14465.66,15050.98,131300],["2021-07-13",15427.25,15427.25,14883.75,15134.6,56500],["2021-07-14",15134.6,15385.45,14883.75,15134.6,47200],["2021-07-15",15134.6,15343.64,14967.36,15218.21,21000],["2021-07-16",15260.02,15427.25,15092.79,15260.02,55900],["2021-07-19",14967.36,15134.6,14632.9,14674.7,28000],["2021-07-20",14967.36,15427.25,14632.9,14925.55,57600],["2021-07-21",15301.83,15343.64,14841.94,14925.55,21600],["2021-07-22",15092.79,15218.21,14925.55,15176.4,60300],["2021-07-23",15260.02,15260.02,14883.75,15050.98,43200],["2021-07-26",15050.98,15092.79,14632.9,15050.98,82200],["2021-07-27",15050.98,15385.45,15050.98,15176.4,64300],["2021-07-28",15343.64,15343.64,15050.98,15050.98,42500],["2021-07-29",14967.36,15218.21,14841.94,15009.17,63400],["2021-07-30",15260.02,15260.02,15009.17,15092.79,70900],["2021-08-02",15050.98,15092.79,14507.47,14632.9,235100],["2021-08-03",14800.13,14800.13,14549.28,14632.9,68600],["2021-08-04",14632.9,14841.94,14549.28,14758.32,95200],["2021-08-05",14716.51,15134.6,14716.51,15009.17,66800],["2021-08-06",15009.17,15176.4,14800.13,14883.75,59900],["2021-08-09",14883.75,15009.17,14716.51,15009.17,102500],["2021-08-10",15009.17,15678.1,14967.36,15469.06,216600],["2021-08-11",15469.06,16012.57,15469.06,15678.1,195200],["2021-08-12",15678.1,16054.38,15469.06,15928.95,194200],["2021-08-13",15928.95,16765.12,15803.53,16430.65,362400],["2021-08-16",16430.65,17057.78,16430.65,16597.89,174700],["2021-08-17",16514.27,16514.27,16179.8,16221.61,118900],["2021-08-18",16305.23,16932.35,15970.76,16723.31,453300],["2021-08-19",16723.31,17057.78,16723.31,16890.54,145300],["2021-08-20",16932.35,17057.78,15887.14,16723.31,297600],["2021-08-23",15887.14,16597.89,15469.06,15510.87,209500],["2021-08-24",15970.76,15970.76,15260.02,15552.68,196800],["2021-08-25",15552.68,15845.34,15176.4,15427.25,86100],["2021-08-26",15427.25,15761.72,15427.25,15594.49,116000],["2021-08-27",15594.49,16096.19,15510.87,16096.19,94800],["2021-08-30",16096.19,17266.82,16096.19,16681.5,307600],["2021-08-31",16806.93,17057.78,16514.27,16848.73,285700],["2021-09-01",16848.73,16848.73,16556.08,16723.31,115500],["2021-09-06",16681.5,17183.2,16221.61,17057.78,556200],["2021-09-07",16932.35,17475.86,16723.31,16848.73,415800],["2021-09-08",16848.73,17099.58,16514.27,16723.31,115100],["2021-09-09",16723.31,16723.31,16472.46,16639.69,160300],["2021-09-10",16639.69,17684.9,16639.69,17392.24,442600],["2021-09-13",17350.43,17559.48,16974.16,17183.2,194100],["2021-09-14",17141.39,17475.86,16681.5,16723.31,273800],["2021-09-15",16723.31,16848.73,16096.19,16681.5,199700],["2021-09-16",16723.31,17099.58,16723.31,16765.12,105200],["2021-09-17",16848.73,16974.16,16723.31,16890.54,314300],["2021-09-20",17015.97,17015.97,16514.27,16556.08,186100],["2021-09-21",16430.65,16556.08,16054.38,16305.23,227300],["2021-09-22",16305.23,16347.04,16096.19,16347.04,182800],["2021-09-23",16347.04,16430.65,16137.99,16221.61,111800],["2021-09-24",16388.84,16639.69,16137.99,16179.8,66900],["2021-09-27",16179.8,16179.8,15887.14,15887.14,169500],["2021-09-28",15887.14,16054.38,15678.1,16054.38,105900],["2021-09-29",16096.19,16430.65,15970.76,16305.23,67400],["2021-09-30",16430.65,16472.46,16179.8,16305.23,32600],["2021-10-01",16305.23,16305.23,16096.19,16096.19,256000],["2021-10-04",16096.19,16806.93,15803.53,16472.46,164900],["2021-10-05",16514.27,16765.12,16514.27,16514.27,52100],["2021-10-06",16639.69,16639.69,16472.46,16556.08,43400],["2021-10-07",16430.65,16723.31,16305.23,16723.31,193600],["2021-10-08",16723.31,16848.73,16556.08,16723.31,186300],["2021-10-11",16848.73,16890.54,16681.5,16723.31,76700],["2021-10-12",16723.31,16723.31,16514.27,16597.89,77900],["2021-10-13",16597.89,16597.89,16305.23,16347.04,150300],["2021-10-14",16639.69,16681.5,16347.04,16430.65,74600],["2021-10-15",16388.84,16514.27,16347.04,16388.84,60100],["2021-10-18",16430.65,16639.69,16347.04,16388.84,130500],["2021-10-19",16388.84,16388.84,16137.99,16305.23,80500],["2021-10-20",16263.42,16305.23,16137.99,16179.8,81200],["2021-10-21",16137.99,16639.69,16137.99,16347.04,112200],["2021-10-22",16597.89,16639.69,16388.84,16639.69,172300],["2021-10-25",16681.5,18144.79,16681.5,17517.67,594000],["2021-10-26",17559.48,17810.33,17266.82,17392.24,221400],["2021-10-27",17517.67,17810.33,17517.67,17559.48,202400],["2021-10-28",17559.48,17601.28,17266.82,17308.63,288400],["2021-10-29",17350.43,17893.94,17225.01,17475.86,181600],["2021-11-01",17517.67,20067.97,17517.67,18939.15,753100],["2021-11-02",18813.72,19190.0,18688.3,18730.11,91100],["2021-11-03",18813.72,18939.15,18144.79,18270.22,326600],["2021-11-04",17977.56,19190.0,17935.75,18980.96,331600],["2021-11-05",18980.96,19942.55,18980.96,19691.7,527100],["2021-11-08",20444.25,20444.25,19649.89,19858.93,296500],["2021-11-09",19984.36,19984.36,19148.19,19440.85,339000],["2021-11-10",19357.23,19858.93,19231.81,19858.93,168900],["2021-11-11",19858.93,19858.93,19231.81,19566.27,185900],["2021-11-12",19440.85,19691.7,19357.23,19691.7,205900],["2021-11-15",19691.7,20151.59,19482.66,19900.74,287300],["2021-11-16",19900.74,20277.01,19231.81,19858.93,149600],["2021-11-17",19733.51,19858.93,19566.27,19858.93,109700],["2021-11-18",20067.97,21071.37,20067.97,20611.48,372200],["2021-11-19",20695.1,20695.1,18228.41,19649.89,337000],["2021-11-22",19733.51,19733.51,18897.34,18897.34,236700],["2021-11-23",18395.64,19440.85,18395.64,19440.85,171900],["2021-11-24",19440.85,19649.89,19148.19,19315.42,90400],["2021-11-25",19315.42,19566.27,19231.81,19524.46,106100],["2021-11-26",19566.27,19649.89,19190.0,19315.42,191800],["2021-11-29",19440.85,19817.12,19022.77,19649.89,183900],["2021-11-30",19649.89,20486.05,19649.89,19817.12,193500],["2021-12-01",19984.36,20067.97,19649.89,20067.97,122000],["2021-12-02",20277.01,20277.01,19858.93,19942.55,136400],["2021-12-03",20026.16,20026.16,19357.23,19440.85,135500],["2021-12-06",19440.85,19440.85,18604.68,18771.92,143700],["2021-12-07",19231.81,19231.81,18730.11,18980.96,131100],["2021-12-08",18980.96,19440.85,18980.96,19190.0,33200],["2021-12-09",19583.41,19583.41,19015.15,19321.14,48300],["2021-12-10",19670.84,19670.84,19190.0,19190.0,72300],["2021-12-13",19233.71,19495.99,18840.29,19015.15,276500],["2021-12-14",19015.15,19058.86,18884.01,18971.43,150300],["2021-12-15",18971.43,18971.43,18665.44,18709.16,155900],["2021-12-16",18709.16,19058.86,18621.73,18752.87,36500],["2021-12-17",18971.43,19015.15,18578.02,18578.02,69800],["2021-12-20",18578.02,18971.43,18578.02,18752.87,68500],["2021-12-21",18665.44,18840.29,18490.59,18752.87,128000],["2021-12-22",18665.44,19015.15,18621.73,18665.44,89400],["2021-12-23",18665.44,18709.16,18446.88,18446.88,112300],["2021-12-24",18840.29,18840.29,18403.16,18534.3,58700],["2021-12-27",18709.16,18709.16,18446.88,18578.02,29500],["2021-12-28",18665.44,18752.87,18446.88,18534.3,50100],["2021-12-29",18665.44,18971.43,18359.45,18490.59,108000],["2021-12-30",18752.87,18752.87,18403.16,18403.16,49500],["2021-12-31",18752.87,18752.87,18359.45,18446.88,71400],["2022-01-04",18446.88,18752.87,18446.88,18709.16,126800],["2022-01-05",18709.16,20064.26,18578.02,19495.99,262849],["2022-01-06",19408.56,19627.13,19233.71,19277.42,83500],["2022-01-07",19190.0,19233.71,18884.01,18884.01,63200],["2022-01-10",19015.15,19015.15,18184.6,18403.16,168000],["2022-01-11",18621.73,19627.13,18490.59,18709.16,73400],["2022-01-12",18403.16,18971.43,18272.03,18490.59,87400],["2022-01-13",18578.02,19190.0,17922.32,17922.32,85600],["2022-01-14",18228.31,18796.58,17878.61,18228.31,61800],["2022-01-17",17878.61,18403.16,17397.77,17485.19,83300],["2022-01-18",17791.18,18097.17,17266.63,17310.34,30000],["2022-01-19",18097.17,18097.17,17441.48,17791.18,46500],["2022-01-20",18053.46,18097.17,17703.76,17834.9,29500],["2022-01-21",17966.03,18315.74,17485.19,17528.9,51800],["2022-01-24",17747.47,17791.18,16698.36,16698.36,62600],["2022-01-25",17004.35,17791.18,16654.65,16960.64,27100],["2022-01-26",16610.93,17179.2,16610.93,17004.35,37700],["2022-01-27",17091.78,17135.49,16785.78,16785.78,19200],["2022-01-28",17397.77,17397.77,16742.07,17004.35,22300],["2022-02-07",17222.91,17878.61,17179.2,17354.05,23800],["2022-02-08",17485.19,18228.31,17485.19,17922.32,56200],["2022-02-09",18272.03,18272.03,17922.32,17966.03,35200],["2022-02-10",18272.03,18534.3,17834.9,17834.9,34300],["2022-02-11",18140.89,18184.6,17703.76,18140.89,31700],["2022-02-14",18272.03,18446.88,17791.18,18140.89,135200],["2022-02-15",18140.89,18446.88,17922.32,18228.31,34400],["2022-02-16",18359.45,18490.59,18140.89,18228.31,26700],["2022-02-17",18490.59,18490.59,18140.89,18140.89,35300],["2022-02-18",17922.32,18184.6,17922.32,18140.89,50100],["2022-02-21",18140.89,19015.15,18053.46,18621.73,118300],["2022-02-22",18621.73,18621.73,18097.17,18315.74,84000],["2022-02-23",18534.3,18840.29,18184.6,18578.02,81500],["2022-02-24",18578.02,18578.02,17703.76,18490.59,102400],["2022-02-25",18446.88,18752.87,17922.32,18359.45,39000],["2022-02-28",18140.89,18140.89,17485.19,17834.9,158400],["2022-03-01",17660.04,18315.74,17660.04,18228.31,70200],["2022-03-02",18228.31,18578.02,18097.17,18359.45,83000],["2022-03-03",18315.74,19408.56,18315.74,19015.15,313700],["2022-03-04",19015.15,19364.85,18971.43,19058.86,79600],["2022-03-07",19058.86,19058.86,18709.16,18840.29,80700],["2022-03-08",18796.58,18796.58,18184.6,18184.6,117200],["2022-03-09",18228.31,18403.16,17616.33,18009.75,102000],["2022-03-10",18097.17,19627.13,17966.03,18578.02,398300],["2022-03-11",18534.3,19364.85,18359.45,18578.02,350200],["2022-03-14",18796.58,18796.58,17966.03,18140.89,128700],["2022-03-15",18272.03,18272.03,17791.18,18140.89,83300],["2022-03-16",18053.46,18184.6,17878.61,18009.75,97000],["2022-03-17",18009.75,18053.46,17747.47,18053.46,91000],["2022-03-18",18053.46,18053.46,17791.18,18009.75,60600],["2022-03-21",18009.75,18053.46,17791.18,17922.32,97900],["2022-03-22",17922.32,18097.17,17834.9,17922.32,83500],["2022-03-23",18009.75,18752.87,18009.75,18053.46,293400],["2022-03-24",18053.46,18140.89,17878.61,18097.17,216000],["2022-03-25",18009.75,18097.17,17922.32,18009.75,143800],["2022-03-28",18009.75,19408.56,17966.03,19233.71,856800],["2022-03-29",18796.58,19845.69,18796.58,19146.29,277900],["2022-03-30",19364.85,19889.41,18752.87,19146.29,234300],["2022-03-31",19190.0,19190.0,18621.73,18927.72,223600],["2022-04-01",18840.29,19146.29,18359.45,18840.29,277600],["2022-04-04",18796.58,19583.41,18796.58,19233.71,209700],["2022-04-05",19233.71,19408.56,18840.29,19321.14,153500],["2022-04-06",19233.71,19233.71,18884.01,19190.0,155400],["2022-04-07",19190.0,19583.41,19190.0,19408.56,366800],["2022-04-08",19452.28,19670.84,19233.71,19364.85,304900],["2022-04-12",19233.71,20763.67,18840.29,20020.54,397400],["2022-04-13",19801.98,20501.39,19758.27,20326.54,342500],["2022-04-14",20282.82,20763.67,20107.97,20545.1,300400],["2022-04-15",20545.1,21157.08,20545.1,20982.23,420800],["2022-04-18",20851.09,21594.21,20676.24,20894.8,269800],["2022-04-19",20763.67,20938.52,19670.84,19670.84,384800],["2022-04-20",19670.84,20107.97,18971.43,19495.99,282000],["2022-04-21",19233.71,19539.7,18446.88,19233.71,188600],["2022-04-22",18621.73,19670.84,17616.33,17966.03,162600],["2022-04-25",18140.89,18184.6,16173.8,17354.05,185600],["2022-04-26",16610.93,17048.06,14643.85,16916.92,89500],["2022-04-27",17048.06,17441.48,16610.93,17135.49,97500],["2022-04-28",17135.49,17441.48,16873.21,17179.2,66200],["2022-04-29",17179.2,19190.0,17048.06,19190.0,134300],["2022-05-04",18752.87,18796.58,17747.47,18272.03,96000],["2022-05-05",18578.02,18796.58,17834.9,17922.32,96700],["2022-05-06",17834.9,18315.74,17441.48,18097.17,93900],["2022-05-09",17878.61,17878.61,16479.79,16523.51,100200],["2022-05-10",16610.93,17266.63,16173.8,17135.49,67100],["2022-05-11",17397.77,17660.04,16873.21,17135.49,67300],["2022-05-12",17485.19,18359.45,16523.51,17048.06,90200],["2022-05-13",16610.93,17354.05,15736.67,16173.8,77700],["2022-05-16",17048.06,17048.06,16173.8,16348.65,39500],["2022-05-17",16610.93,17441.48,16392.37,17048.06,137000],["2022-05-18",17485.19,17485.19,16829.5,16916.92,59600],["2022-05-19",16829.5,17048.06,16742.07,16960.64,30400],["2022-05-20",16960.64,16960.64,16567.22,16829.5,54700],["2022-05-23",16829.5,17310.34,16523.51,17004.35,43600],["2022-05-24",17179.2,17179.2,16610.93,16829.5,36200],["2022-05-25",16829.5,17834.9,16829.5,17791.18,182100],["2022-05-26",18097.17,18097.17,17310.34,17703.76,56400],["2022-05-27",17616.33,18184.6,17616.33,17966.03,95200],["2022-05-30",17922.32,17966.03,17703.76,17878.61,51800],["2022-05-31",17878.61,19233.71,17878.61,18359.45,119500],["2022-06-01",18359.45,19058.86,17922.32,18621.73,143600],["2022-06-02",18578.02,18927.72,18534.3,18621.73,61600],["2022-06-03",18752.87,18971.43,17922.32,18534.3,115500],["2022-06-06",19015.15,19758.27,18621.73,19452.28,481600],["2022-06-07",19452.28,20763.67,19233.71,20719.95,462700],["2022-06-08",20545.1,22293.62,20545.1,21856.49,461800],["2022-06-09",21856.49,22162.48,21025.94,21375.65,292500],["2022-06-10",21375.65,22031.34,20545.1,20894.8,309500],["2022-06-13",21331.93,21331.93,19321.14,19583.41,349200],["2022-06-14",19233.71,20807.38,19233.71,20763.67,198500],["2022-06-15",20545.1,20982.23,20107.97,20632.53,173800],["2022-06-16",20938.52,21681.64,20763.67,21200.8,245000],["2022-06-17",20545.1,21288.22,20457.67,21244.51,214000],["2022-06-20",21244.51,22687.04,20982.23,22381.05,661700],["2022-06-21",22337.33,22381.05,20763.67,21200.8,251900],["2022-06-22",21200.8,21594.21,19670.84,19758.27,206600],["2022-06-23",19321.14,20719.95,19058.86,20632.53,343200],["2022-06-24",20588.81,21419.36,20195.4,20239.11,180300],["2022-06-27",20763.67,21375.65,20457.67,21157.08,209500],["2022-06-28",21069.66,21637.93,20545.1,20894.8,407800],["2022-06-29",20763.67,20982.23,20326.54,20545.1,193000],["2022-06-30",20545.1,20982.23,20195.4,20982.23,159900],["2022-07-01",20894.8,20894.8,19933.12,20501.39,106200],["2022-07-04",20282.82,20676.24,19845.69,19845.69,123200],["2022-07-05",20107.97,20107.97,18053.46,18184.6,460900],["2022-07-06",18140.89,18578.02,17485.19,17572.62,200200],["2022-07-07",17485.19,18009.75,17485.19,18009.75,71400],["2022-07-08",18053.46,18097.17,17703.76,17834.9,50800],["2022-07-11",17747.47,17922.32,16960.64,17179.2,124800],["2022-07-12",17485.19,18140.89,17397.77,18009.75,112400],["2022-07-13",18009.75,18097.17,17703.76,17922.32,74400],["2022-07-14",17922.32,17922.32,17441.48,17834.9,43300],["2022-07-15",17878.61,17878.61,17616.33,17791.18,58300],["2022-07-18",17878.61,18315.74,17660.04,17878.61,76100],["2022-07-19",17878.61,18184.6,17791.18,17922.32,66000],["2022-07-20",17966.03,18534.3,17966.03,18359.45,53000],["2022-07-21",18403.16,18578.02,18097.17,18097.17,45200],["2022-07-22",18184.6,18359.45,17922.32,17922.32,48000],["2022-07-25",17922.32,18053.46,17660.04,17791.18,28400],["2022-07-26",17834.9,17834.9,17310.34,17485.19,62500],["2022-07-27",17572.62,18140.89,17485.19,18053.46,86100],["2022-07-28",18140.89,18359.45,17878.61,18053.46,70900],["2022-07-29",18228.31,18534.3,17834.9,18315.74,55000],["2022-08-01",18359.45,19015.15,18053.46,18796.58,219200],["2022-08-02",19015.15,19670.84,18796.58,18884.01,97300],["2022-08-03",18927.72,19015.15,18665.44,18796.58,60200],["2022-08-04",18796.58,19146.29,18796.58,19058.86,70000],["2022-08-05",19233.71,19408.56,19058.86,19321.14,84700],["2022-08-08",19408.56,19583.41,19146.29,19321.14,67200],["2022-08-09",19321.14,19364.85,19102.57,19190.0,88100],["2022-08-10",19321.14,19539.7,19102.57,19190.0,36000],["2022-08-11",19364.85,19364.85,18490.59,18578.02,100900],["2022-08-12",18446.88,19583.41,18359.45,19015.15,78600],["2022-08-15",19233.71,19233.71,18490.59,18796.58,59200],["2022-08-16",19015.15,19015.15,18621.73,18796.58,30000],["2022-08-17",18752.87,18971.43,18315.74,18359.45,84200],["2022-08-18",18228.31,18927.72,18184.6,18752.87,56400],["2022-08-19",18752.87,18971.43,18359.45,18709.16,32900],["2022-08-22",18709.16,18971.43,18272.03,18359.45,34800],["2022-08-23",18490.59,18752.87,18184.6,18446.88,68200],["2022-08-24",18578.02,20107.97,18578.02,20064.26,391300],["2022-08-25",19670.84,20545.1,19670.84,19933.12,165300],["2022-08-26",19933.12,20107.97,19627.13,19758.27,147300],["2022-08-29",19495.99,19714.55,18927.72,19539.7,131900],["2022-08-30",19539.7,19889.41,19364.85,19452.28,50500],["2022-08-31",19452.28,20064.26,19233.71,19889.41,131900],["2022-09-05",19714.55,20457.67,19714.55,19758.27,80500],["2022-09-06",20064.26,20064.26,19583.41,19801.98,48200],["2022-09-07",19976.83,19976.83,19190.0,19190.0,74300],["2022-09-08",19452.28,19452.28,19015.15,19015.15,58100],["2022-09-09",19452.28,19452.28,18927.72,19364.85,61400],["2022-09-12",19495.99,20326.54,19495.99,20020.54,231100],["2022-09-13",20107.97,20282.82,19976.83,19976.83,66300],["2022-09-14",19801.98,19933.12,19670.84,19889.41,94300],["2022-09-15",20064.26,20151.68,19933.12,20107.97,115400],["2022-09-16",20282.82,20282.82,19889.41,20064.26,117300],["2022-09-19",19801.98,20107.97,18490.59,19408.56,77600],["2022-09-20",19583.41,20326.54,19583.41,20107.97,154100],["2022-09-21",20326.54,20326.54,19627.13,19670.84,195200],["2022-09-22",19758.27,19845.69,19102.57,19758.27,143400],["2022-09-23",19758.27,19889.41,19233.71,19539.7,71900],["2022-09-26",19233.71,19233.71,18184.6,18446.88,172700],["2022-09-27",18359.45,19058.86,18184.6,18359.45,93600],["2022-09-28",18359.45,18578.02,18272.03,18534.3,45600],["2022-09-29",18621.73,19364.85,18359.45,18359.45,104700],["2022-09-30",18752.87,19190.0,17922.32,19190.0,72100],["2022-10-03",18927.72,19190.0,18140.89,18403.16,42300],["2022-10-04",18359.45,18578.02,18009.75,18009.75,26100],["2022-10-05",18315.74,18709.16,18315.74,18446.88,26700],["2022-10-06",18578.02,18709.16,17834.9,17922.32,41000],["2022-10-07",18140.89,18140.89,16610.93,17048.06,71500],["2022-10-10",17135.49,17703.76,16698.36,17703.76,33100],["2022-10-11",17791.18,17791.18,16916.92,17179.2,45000],["2022-10-12",17179.2,17572.62,17048.06,17485.19,30700],["2022-10-13",17878.61,17922.32,17485.19,17616.33,21400],["2022-10-14",17834.9,17878.61,17703.76,17791.18,43100],["2022-10-17",17922.32,18796.58,17922.32,18709.16,129500],["2022-10-18",18796.58,19015.15,18621.73,18752.87,112600],["2022-10-19",19015.15,19015.15,18446.88,18446.88,134200],["2022-10-20",19630.79,19630.79,18709.16,18985.65,71300],["2022-10-21",19077.81,19077.81,17142.38,17879.69,96300],["2022-10-24",17879.69,17879.69,16405.07,16589.4,72100],["2022-10-25",16589.4,16958.05,15944.26,16589.4,57900],["2022-10-26",17326.71,17326.71,15667.77,16958.05,50300],["2022-10-27",16958.05,17326.71,16497.24,17142.38,42900],["2022-10-28",17326.71,17326.71,16865.89,16958.05,14300],["2022-10-31",16958.05,18432.67,16128.58,18432.67,45500],["2022-11-01",17511.03,17511.03,16681.56,17142.38,20500],["2022-11-02",17695.36,17879.69,16773.73,17050.22,37400],["2022-11-03",17418.87,17418.87,16865.89,16958.05,16200],["2022-11-04",16958.05,17326.71,16405.07,16865.89,28500],["2022-11-07",17326.71,17326.71,15667.77,16220.75,29500],["2022-11-08",16312.91,16312.91,15206.95,15759.93,15500],["2022-11-09",15944.26,16036.42,15667.77,15667.77,30700],["2022-11-10",16312.91,16312.91,14746.13,15206.95,43700],["2022-11-11",15667.77,16497.24,14469.64,15483.44,26500],["2022-11-14",15667.77,16497.24,14746.13,14930.46,39600],["2022-11-15",14746.13,14746.13,13087.19,13087.19,76300],["2022-11-16",13087.19,14653.97,12902.87,14377.48,117500],["2022-11-17",14653.97,15575.6,14285.32,14746.13,67900],["2022-11-18",15483.44,15483.44,14561.81,15114.79,58400],["2022-11-21",15206.95,15206.95,14838.3,15114.79,49900],["2022-11-22",15483.44,15852.09,15022.62,15483.44,57000],["2022-11-23",15667.77,15667.77,15114.79,15114.79,21300],["2022-11-24",15575.6,15667.77,14838.3,15022.62,23700],["2022-11-25",15299.11,15391.28,14930.46,15391.28,45900],["2022-11-28",15575.6,15852.09,15114.79,15667.77,95100],["2022-11-29",13640.17,15944.26,13640.17,15575.6,57100],["2022-11-30",15575.6,16128.58,15206.95,16128.58,139100],["2022-12-01",16405.07,16681.56,15667.77,16036.42,81100],["2022-12-02",16312.91,16312.91,15759.93,16036.42,32900],["2022-12-05",16405.07,16405.07,15852.09,16036.42,73400],["2022-12-06",15944.26,17879.69,15667.77,17050.22,311100],["2022-12-07",17234.54,17418.87,16497.24,16773.73,58800],["2022-12-08",17050.22,19169.97,16589.4,17511.03,130900],["2022-12-09",16865.89,17511.03,16497.24,16589.4,67000],["2022-12-12",17050.22,17418.87,16589.4,16865.89,87700],["2022-12-13",17142.38,17234.54,16497.24,16773.73,27500],["2022-12-14",16865.89,17142.38,16589.4,16773.73,43000],["2022-12-15",16865.89,16865.89,16128.58,16589.4,63700],["2022-12-16",16681.56,17142.38,16312.91,16312.91,49000],["2022-12-19",16220.75,17050.22,15299.11,16405.07,91800],["2022-12-20",16589.4,16589.4,15483.44,15944.26,339700],["2022-12-21",16128.58,16312.91,15206.95,15944.26,254000],["2022-12-22",16220.75,16220.75,15667.77,15944.26,154400],["2022-12-23",15944.26,16681.56,15852.09,16405.07,195800],["2022-12-26",16220.75,16589.4,15852.09,15852.09,152500],["2022-12-27",15759.93,16497.24,15667.77,16128.58,89200],["2022-12-28",16220.75,16497.24,15852.09,16036.42,48200],["2022-12-29",16312.91,16405.07,15944.26,16036.42,63700],["2022-12-30",16036.42,16405.07,15667.77,16220.75,123200],["2023-01-03",16405.07,16773.73,16128.58,16589.4,298700],["2023-01-04",16773.73,17050.22,16589.4,16681.56,102500],["2023-01-05",16681.56,18616.99,16589.4,16958.05,340800],["2023-01-06",17326.71,17511.03,16681.56,16865.89,90000],["2023-01-09",16958.05,16958.05,16405.07,16589.4,48000],["2023-01-10",16681.56,17326.71,16312.91,16773.73,103400],["2023-01-11",16773.73,16865.89,16497.24,16589.4,77900],["2023-01-12",16681.56,16958.05,16589.4,16773.73,65100],["2023-01-13",16865.89,16865.89,16312.91,16497.24,99400],["2023-01-16",16589.4,16589.4,16128.58,16312.91,43000],["2023-01-17",16497.24,16681.56,16220.75,16497.24,51900],["2023-01-18",16589.4,17418.87,16497.24,16681.56,172500],["2023-01-19",17050.22,17142.38,16681.56,16865.89,46600],["2023-01-27",16958.05,17326.71,16865.89,16958.05,100900],["2023-01-30",17050.22,17142.38,16681.56,16681.56,44000],["2023-01-31",16589.4,17050.22,16497.24,16958.05,126100],["2023-02-01",16958.05,17050.22,16497.24,16589.4,180600],["2023-02-02",16865.89,16865.89,16220.75,16497.24,34800],["2023-02-03",16497.24,16589.4,16312.91,16405.07,79400],["2023-02-06",16405.07,16497.24,16128.58,16405.07,73300],["2023-02-07",16497.24,16958.05,16128.58,16312.91,80700],["2023-02-08",16497.24,16497.24,16220.75,16405.07,43400],["2023-02-09",16405.07,17050.22,16128.58,16681.56,185000],["2023-02-10",16589.4,16773.73,16497.24,16497.24,29600],["2023-02-13",16589.4,16589.4,16036.42,16220.75,163000],["2023-02-14",16220.75,16497.24,16036.42,16220.75,21300],["2023-02-15",16312.91,16312.91,16036.42,16220.75,39100],["2023-02-16",16497.24,16497.24,16128.58,16312.91,29100],["2023-02-17",16405.07,16405.07,16128.58,16220.75,25900],["2023-02-20",16312.91,16958.05,16312.91,16773.73,277300],["2023-02-21",16865.89,17050.22,16681.56,16773.73,122900],["2023-02-22",16773.73,16773.73,16128.58,16312.91,113700],["2023-02-23",16312.91,16405.07,15759.93,16128.58,106300],["2023-02-24",16220.75,16405.07,15944.26,16405.07,61300],["2023-02-27",16128.58,16128.58,15667.77,15852.09,58100],["2023-02-28",15852.09,16405.07,15759.93,16128.58,84300],["2023-03-01",15944.26,16036.42,15852.09,16036.42,62800],["2023-03-02",16220.75,16312.91,15944.26,16128.58,34600],["2023-03-03",16128.58,16220.75,15852.09,16220.75,31800],["2023-03-06",16128.58,16128.58,15852.09,16036.42,26200],["2023-03-07",15944.26,16036.42,15944.26,15944.26,18900],["2023-03-08",15944.26,15944.26,15575.6,15852.09,55400],["2023-03-09",16036.42,16036.42,15852.09,16036.42,24300],["2023-03-10",16036.42,16036.42,15667.77,15852.09,73900],["2023-03-13",15852.09,15852.09,15575.6,15667.77,50200],["2023-03-14",15944.26,15944.26,15483.44,15575.6,50900],["2023-03-15",15852.09,15852.09,15759.93,15759.93,44900],["2023-03-16",15667.77,15667.77,15391.28,15667.77,21700],["2023-03-17",15667.77,15852.09,15483.44,15852.09,38900],["2023-03-20",15759.93,15852.09,15483.44,15575.6,25400],["2023-03-21",15759.93,15759.93,15391.28,15575.6,37100],["2023-03-22",15483.44,15759.93,15483.44,15575.6,20000],["2023-03-23",15483.44,15667.77,15483.44,15575.6,11600],["2023-03-24",15575.6,15575.6,15391.28,15483.44,24700],["2023-03-27",15391.28,15575.6,15299.11,15483.44,43400],["2023-03-28",15483.44,15667.77,15299.11,15299.11,30500],["2023-03-29",15483.44,15667.77,15299.11,15667.77,146000],["2023-03-30",15575.6,15852.09,15483.44,15667.77,65900],["2023-03-31",15667.77,15852.09,15483.44,15852.09,70400],["2023-04-03",15667.77,16036.42,15391.28,15483.44,94100],["2023-04-04",15575.6,15667.77,15391.28,15667.77,83700],["2023-04-05",15483.44,15667.77,15483.44,15667.77,43900],["2023-04-06",15575.6,16036.42,15575.6,15852.09,251300],["2023-04-07",15759.93,16036.42,15667.77,15759.93,46900],["2023-04-10",15759.93,15852.09,15575.6,15759.93,102300],["2023-04-11",15759.93,16220.75,15759.93,16220.75,154800],["2023-04-12",16128.58,16405.07,16036.42,16405.07,174500],["2023-04-13",16405.07,16865.89,16312.91,16865.89,639000],["2023-04-14",16865.89,16958.05,16405.07,16589.4,209300],["2023-04-17",16405.07,17418.87,16405.07,16589.4,87900],["2023-04-18",16681.56,16865.89,16589.4,16773.73,130800],["2023-04-19",16681.56,16773.73,16405.07,16405.07,107300],["2023-04-20",16589.4,16681.56,16220.75,16405.07,143900],["2023-04-21",16220.75,16773.73,16220.75,16589.4,69600],["2023-04-24",16405.07,17050.22,16405.07,16773.73,341500],["2023-04-25",16773.73,17695.36,16773.73,17603.2,442300],["2023-04-26",17418.87,17787.52,16958.05,17511.03,162000],["2023-04-27",17511.03,18248.34,17234.54,17787.52,198000],["2023-04-28",17787.52,17787.52,17050.22,17511.03,160200],["2023-05-04",17326.71,17511.03,16681.56,17234.54,132900],["2023-05-05",16865.89,17142.38,16589.4,16681.56,144200],["2023-05-08",16497.24,16497.24,15852.09,15944.26,252500],["2023-05-09",15944.26,16128.58,15852.09,16036.42,134700],["2023-05-10",16128.58,16405.07,16036.42,16312.91,315000],["2023-05-11",16312.91,16497.24,16036.42,16220.75,139800],["2023-05-12",16036.42,16312.91,16036.42,16220.75,153100],["2023-05-15",16220.75,16312.91,16036.42,16220.75,141100],["2023-05-16",16220.75,16312.91,16036.42,16128.58,88500],["2023-05-17",16220.75,16497.24,16036.42,16497.24,479700],["2023-05-18",16220.75,16405.07,16128.58,16312.91,168100],["2023-05-19",16405.07,16681.56,16220.75,16497.24,386700],["2023-05-22",16589.4,16589.4,16128.58,16312.91,122800],["2023-05-23",16312.91,16589.4,16220.75,16312.91,93200],["2023-05-24",16497.24,16589.4,16128.58,16128.58,82000],["2023-05-25",16220.75,16220.75,15944.26,16036.42,100200],["2023-05-26",15944.26,16036.42,15667.77,15944.26,132200],["2023-05-29",16036.42,16405.07,16036.42,16220.75,159000],["2023-05-30",16220.75,16405.07,15944.26,16312.91,69900],["2023-05-31",16036.42,16312.91,15944.26,16312.91,116200],["2023-06-01",16036.42,16312.91,15852.09,16036.42,186400],["2023-06-02",16128.58,16220.75,15852.09,16220.75,454200],["2023-06-05",16220.75,17050.22,16036.42,16865.89,1529100],["2023-06-06",16681.56,17142.38,16681.56,16865.89,542600],["2023-06-07",16958.05,16958.05,16589.4,16958.05,615700],["2023-06-08",16773.73,17050.22,16681.56,16681.56,470000],["2023-06-09",16681.56,16865.89,16589.4,16865.89,283600],["2023-06-12",16773.73,16865.89,16497.24,16865.89,403400],["2023-06-13",16773.73,17050.22,16773.73,16773.73,305400],["2023-06-14",16865.89,17142.38,16773.73,17142.38,637600],["2023-06-15",17142.38,17234.54,16773.73,17050.22,246800],["2023-06-16",17050.22,17326.71,16865.89,17326.71,493000],["2023-06-19",17050.22,17234.54,16865.89,17142.38,186000],["2023-06-20",16958.05,17050.22,16773.73,16958.05,130700],["2023-06-21",17050.22,17050.22,16681.56,16958.05,404800],["2023-06-22",16773.73,17050.22,16773.73,16773.73,347900],["2023-06-23",16865.89,17050.22,16589.4,16773.73,356000],["2023-06-26",16865.89,16958.05,16681.56,16865.89,171800],["2023-06-27",16865.89,16865.89,16589.4,16773.73,319400],["2023-06-28",16773.73,16865.89,16497.24,16589.4,368300],["2023-06-29",16589.4,16773.73,16312.91,16681.56,326200],["2023-06-30",16405.07,16589.4,16405.07,16497.24,160600],["2023-07-03",16497.24,16773.73,16312.91,16773.73,464900],["2023-07-04",16773.73,16773.73,16589.4,16773.73,191400],["2023-07-05",16681.56,16681.56,16497.24,16589.4,182300],["2023-07-06",16589.4,16681.56,16220.75,16405.07,247100],["2023-07-07",16312.91,16681.56,16220.75,16497.24,494300],["2023-07-10",16589.4,16681.56,16405.07,16681.56,297500],["2023-07-11",16589.4,16773.73,16497.24,16681.56,142900],["2023-07-12",16589.4,16681.56,16405.07,16589.4,176800],["2023-07-13",16589.4,16681.56,16497.24,16681.56,336200],["2023-07-14",16773.73,16958.05,16589.4,16773.73,314200],["2023-07-17",16865.89,16958.05,16681.56,16773.73,217800],["2023-07-18",16865.89,16865.89,16589.4,16589.4,132100],["2023-07-19",16681.56,16773.73,16497.24,16497.24,189600],["2023-07-20",16589.4,17050.22,16589.4,17050.22,740300],["2023-07-21",17050.22,17511.03,16865.89,17418.87,603700],["2023-07-24",17418.87,17879.69,17418.87,17603.2,691600],["2023-07-25",17603.2,17695.36,17234.54,17603.2,319400],["2023-07-26",17603.2,17695.36,17142.38,17418.87,257200],["2023-07-27",17326.71,17418.87,16958.05,17326.71,417200],["2023-07-28",17234.54,17418.87,17142.38,17234.54,234800],["2023-07-31",17326.71,17418.87,16958.05,17234.54,599000],["2023-08-01",17234.54,17234.54,16865.89,16865.89,317300],["2023-08-02",16681.56,16958.05,16589.4,16773.73,310500],["2023-08-03",16773.73,17050.22,16773.73,16958.05,259900],["2023-08-04",17142.38,17142.38,16773.73,16865.89,234200],["2023-08-07",16865.89,17787.52,16865.89,17603.2,1105900],["2023-08-08",17695.36,18064.01,17695.36,17971.85,644900],["2023-08-09",18064.01,18709.16,17787.52,18248.34,930200],["2023-08-10",18248.34,18709.16,18156.18,18524.83,607300],["2023-08-11",18524.83,18524.83,17511.03,17879.69,341000],["2023-08-14",18064.01,18064.01,17603.2,17787.52,263500],["2023-08-15",17787.52,17971.85,17511.03,17879.69,191800],["2023-08-16",17971.85,18248.34,17787.52,18064.01,325700],["2023-08-17",18248.34,18248.34,17695.36,17787.52,313700],["2023-08-18",17787.52,17787.52,16589.4,17050.22,438600],["2023-08-21",16958.05,17050.22,16497.24,16681.56,220800],["2023-08-22",16865.89,17050.22,16405.07,16773.73,234300],["2023-08-23",16865.89,17142.38,16681.56,16958.05,77700],["2023-08-24",16865.89,17142.38,16865.89,16958.05,121900],["2023-08-25",17050.22,18248.34,17050.22,17603.2,488200],["2023-08-28",17971.85,18064.01,17603.2,17787.52,126600],["2023-08-29",17787.52,17879.69,17142.38,17418.87,212200],["2023-08-30",17511.03,17603.2,17326.71,17511.03,242800],["2023-08-31",17511.03,18432.67,17511.03,17879.69,248300],["2023-09-05",17971.85,18064.01,17695.36,17787.52,258400],["2023-09-06",17879.69,17879.69,17511.03,17695.36,269200],["2023-09-07",17695.36,17787.52,17418.87,17603.2,430300],["2023-09-08",17695.36,17695.36,17326.71,17603.2,362800],["2023-09-11",17603.2,18432.67,17603.2,17971.85,1100800],["2023-09-12",18064.01,18801.32,17971.85,18248.34,381800],["2023-09-13",18432.67,18524.83,18064.01,18156.18,437400],["2023-09-14",17971.85,18340.5,17603.2,17971.85,337800],["2023-09-15",17879.69,18064.01,17695.36,17971.85,260600],["2023-09-18",17879.69,18156.18,17603.2,17879.69,211600],["2023-09-19",17787.52,18156.18,17695.36,17879.69,100600],["2023-09-20",17787.52,18432.67,17787.52,18156.18,716300],["2023-09-21",18156.18,18340.5,17787.52,18248.34,760900],["2023-09-22",18156.18,18616.99,17879.69,18524.83,1448800],["2023-09-25",18524.83,18893.48,17695.36,18340.5,567900],["2023-09-26",18156.18,18248.34,17326.71,17511.03,669800],["2023-09-27",17511.03,18248.34,16958.05,18248.34,511400],["2023-09-28",17603.2,18064.01,17511.03,17787.52,137900],["2023-09-29",17787.52,17879.69,17695.36,17787.52,270300],["2023-10-02",17879.69,18432.67,17787.52,18248.34,452300],["2023-10-03",18248.34,18340.5,17787.52,17971.85,405900],["2023-10-04",17879.69,18156.18,16589.4,17787.52,148500],["2023-10-05",17787.52,18248.34,17695.36,17879.69,119600],["2023-10-06",17603.2,17971.85,17418.87,17879.69,253200],["2023-10-09",17787.52,17879.69,17511.03,17695.36,367300],["2023-10-10",17511.03,17879.69,17418.87,17603.2,379400],["2023-10-11",17511.03,17695.36,17418.87,17695.36,305500],["2023-10-12",17603.2,17603.2,17142.38,17326.71,376200],["2023-10-13",17234.54,17326.71,16958.05,17142.38,208900],["2023-10-16",17142.38,17326.71,16773.73,16958.05,340500],["2023-10-17",16958.05,17234.54,16589.4,16958.05,405000],["2023-10-18",17142.38,17234.54,16220.75,16865.89,380500],["2023-10-19",16589.4,16865.89,16220.75,16497.24,210100],["2023-10-20",16405.07,16865.89,15852.09,16773.73,250700],["2023-10-23",16497.24,16865.89,16220.75,16220.75,73200],["2023-10-24",16405.07,16865.89,16128.58,16681.56,201100],["2023-10-25",16773.73,16865.89,16312.91,16589.4,76000],["2023-10-26",16220.75,16220.75,14377.48,15483.44,356800],["2023-10-27",15391.28,15667.77,14930.46,15206.95,81900],["2023-10-30",15483.44,15483.44,14930.46,15391.28,80700],["2023-10-31",14930.46,15667.77,14377.48,15483.44,322200],["2023-11-01",15299.11,15299.11,14469.64,15022.62,91900],["2023-11-02",14746.13,15852.09,14746.13,15575.6,453600],["2023-11-03",15667.77,16128.58,15299.11,15852.09,141500],["2023-11-06",15667.77,15944.26,15391.28,15944.26,136000],["2023-11-07",15667.77,15944.26,15575.6,15852.09,240800],["2023-11-08",15667.77,16220.75,15483.44,16128.58,157000],["2023-11-09",16128.58,16128.58,15852.09,15944.26,138100],["2023-11-10",15667.77,15944.26,15483.44,15667.77,107500],["2023-11-13",15759.93,15852.09,15483.44,15575.6,46100],["2023-11-14",15667.77,15759.93,15483.44,15667.77,39000],["2023-11-15",15667.77,15944.26,15667.77,15667.77,91700],["2023-11-16",15759.93,15852.09,15483.44,15759.93,37900],["2023-11-17",15759.93,15759.93,15391.28,15575.6,106800],["2023-11-20",15483.44,15667.77,15391.28,15667.77,69600],["2023-11-21",15483.44,15667.77,15483.44,15575.6,89900],["2023-11-22",15667.77,15944.26,15483.44,15667.77,77200],["2023-11-23",15575.6,15852.09,15575.6,15852.09,182100],["2023-11-24",15667.77,15852.09,15575.6,15852.09,192600],["2023-11-27",15852.09,15852.09,15667.77,15852.09,77600],["2023-11-28",15759.93,15944.26,15575.6,15944.26,103400],["2023-11-29",15852.09,16128.58,15759.93,16036.42,256500],["2023-11-30",15944.26,16312.91,15944.26,16128.58,134200],["2023-12-01",16220.75,16405.07,15944.26,16405.07,146000],["2023-12-04",16220.75,16589.4,16128.58,16312.91,247600],["2023-12-05",16312.91,16405.07,16128.58,16312.91,95200],["2023-12-06",16220.75,16681.56,15759.93,16681.56,299800],["2023-12-07",16497.24,16589.4,16128.58,16589.4,147800],["2023-12-08",16497.24,16773.73,16220.75,16497.24,90200],["2023-12-11",16405.07,16681.56,16220.75,16405.07,369300],["2023-12-12",16593.64,16593.64,16216.51,16593.64,74700],["2023-12-13",16499.35,16593.64,16216.51,16593.64,96100],["2023-12-14",16405.07,16593.64,16122.23,16405.07,248900],["2023-12-15",16405.07,16499.35,16122.23,16122.23,26800],["2023-12-18",16310.79,16405.07,15933.66,15933.66,30000],["2023-12-19",15933.66,16122.23,15839.38,16122.23,40500],["2023-12-20",16122.23,16405.07,16122.23,16216.51,51600],["2023-12-21",16216.51,16405.07,16122.23,16310.79,20700],["2023-12-22",16310.79,16310.79,16027.94,16216.51,51500],["2023-12-25",16027.94,16216.51,16027.94,16216.51,42200],["2023-12-26",16216.51,16310.79,16027.94,16216.51,39700],["2023-12-27",16216.51,16310.79,16122.23,16216.51,36800],["2023-12-28",16310.79,16310.79,16122.23,16310.79,28600],["2023-12-29",16216.51,16405.07,16027.94,16310.79,96400],["2024-01-02",16216.51,16216.51,16027.94,16216.51,131900],["2024-01-03",16216.51,16216.51,16027.94,16122.23,46700],["2024-01-04",16122.23,16216.51,16027.94,16122.23,44300],["2024-01-05",16122.23,16216.51,16027.94,16027.94,88100],["2024-01-08",16027.94,16122.23,15933.66,15933.66,79200],["2024-01-09",16027.94,16310.79,15933.66,16216.51,234300],["2024-01-10",16216.51,16310.79,15933.66,16027.94,90100],["2024-01-11",16027.94,16027.94,15933.66,16027.94,49500],["2024-01-12",16027.94,16027.94,15745.1,15745.1,80900],["2024-01-15",15933.66,16122.23,15745.1,15839.38,34000],["2024-01-16",15745.1,15839.38,15650.82,15839.38,24900],["2024-01-17",15839.38,16027.94,15650.82,15745.1,53700],["2024-01-18",15839.38,15839.38,15556.53,15650.82,64800],["2024-01-19",15650.82,15745.1,15650.82,15745.1,6009294],["2024-01-22",15839.38,16122.23,15839.38,16122.23,184800],["2024-01-23",16027.94,16027.94,15933.66,16027.94,2832182],["2024-01-24",15933.66,16310.79,15933.66,16122.23,3177600],["2024-01-25",16122.23,16310.79,16027.94,16216.51,71300],["2024-01-26",16027.94,16405.07,16027.94,16216.51,5780932],["2024-01-29",16499.35,16499.35,15839.38,16027.94,62800],["2024-01-30",16122.23,16216.51,15933.66,16027.94,5335856],["2024-01-31",16027.94,16122.23,15839.38,16027.94,82500],["2024-02-01",15839.38,16027.94,15745.1,15839.38,36600],["2024-02-02",15839.38,15933.66,15839.38,15933.66,23300],["2024-02-05",15745.1,15839.38,15650.82,15745.1,71600],["2024-02-06",15745.1,15933.66,15650.82,15839.38,25800],["2024-02-07",15933.66,16027.94,15745.1,15839.38,51000],["2024-02-15",15839.38,15933.66,15650.82,15933.66,452000],["2024-02-16",15839.38,16122.23,15745.1,16122.23,129200],["2024-02-19",16122.23,16122.23,15933.66,16122.23,332300],["2024-02-20",16122.23,16216.51,16027.94,16216.51,238700],["2024-02-21",16216.51,16405.07,16216.51,16405.07,258600],["2024-02-22",16310.79,16687.92,16310.79,16593.64,276300],["2024-02-23",16499.35,16970.76,16405.07,16593.64,369900],["2024-02-26",16593.64,17065.05,16593.64,16876.48,403800],["2024-02-27",16876.48,16876.48,16593.64,16876.48,103300],["2024-02-28",16687.92,16876.48,16499.35,16687.92,107900],["2024-02-29",16593.64,16782.2,16405.07,16687.92,151900],["2024-03-01",16593.64,16876.48,16593.64,16782.2,222300],["2024-03-04",16687.92,16876.48,16687.92,16782.2,260800],["2024-03-05",16782.2,16876.48,16687.92,16876.48,228300],["2024-03-06",16782.2,16782.2,16687.92,16782.2,148800],["2024-03-07",16593.64,16782.2,16593.64,16782.2,85400],["2024-03-08",16782.2,16782.2,16593.64,16593.64,184400],["2024-03-11",16687.92,16970.76,16593.64,16782.2,186600],["2024-03-12",16782.2,16970.76,16593.64,16970.76,432200],["2024-03-13",16970.76,17159.33,16876.48,17065.05,185600],["2024-03-14",16970.76,17065.05,16782.2,16970.76,107800],["2024-03-15",16970.76,17253.61,16782.2,17159.33,226200],["2024-03-18",17159.33,17253.61,16499.35,17065.05,192800],["2024-03-19",16876.48,17065.05,16687.92,16970.76,77400],["2024-03-20",16782.2,17065.05,16782.2,16970.76,45900],["2024-03-21",16876.48,17065.05,16876.48,17065.05,111900],["2024-03-22",16970.76,17065.05,16782.2,16970.76,57900],["2024-03-25",16782.2,16970.76,16593.64,16876.48,29800],["2024-03-26",16876.48,16876.48,16782.2,16876.48,173300],["2024-03-27",16876.48,16970.76,16687.92,16876.48,84800],["2024-03-28",16876.48,16876.48,16593.64,16782.2,124800],["2024-03-29",16782.2,16876.48,16593.64,16782.2,42100],["2024-04-01",16593.64,16782.2,16499.35,16499.35,86400],["2024-04-02",16593.64,16593.64,16499.35,16499.35,125700],["2024-04-03",16687.92,16687.92,16310.79,16593.64,109700],["2024-04-04",16405.07,16405.07,16216.51,16216.51,111200],["2024-04-05",16216.51,16216.51,16027.94,16122.23,119500],["2024-04-08",16122.23,16122.23,15839.38,16027.94,103800],["2024-04-09",15839.38,15933.66,15745.1,15839.38,69000],["2024-04-10",15933.66,16027.94,15933.66,16027.94,28700],["2024-04-11",16027.94,16027.94,15933.66,16027.94,21800],["2024-04-12",16027.94,16027.94,15839.38,15933.66,67100],["2024-04-15",15933.66,15933.66,15462.25,15462.25,169000],["2024-04-16",15462.25,15462.25,14802.28,15273.69,196200],["2024-04-17",15179.41,15462.25,14990.84,15085.12,40200],["2024-04-19",15085.12,15179.41,14802.28,15085.12,69700],["2024-04-22",15085.12,15179.41,14896.56,15179.41,44200],["2024-04-23",15085.12,15085.12,14802.28,14990.84,40900],["2024-04-24",15085.12,15367.97,14990.84,15273.69,65700],["2024-04-25",15179.41,15556.53,15179.41,15462.25,43800],["2024-04-26",15273.69,15933.66,15273.69,15933.66,41100],["2024-05-02",15650.82,15650.82,15367.97,15650.82,36000],["2024-05-03",15650.82,15650.82,14990.84,15462.25,168700],["2024-05-06",15556.53,15650.82,15085.12,15273.69,78500],["2024-05-07",15179.41,15367.97,15085.12,15367.97,55700],["2024-05-08",15367.97,15462.25,15179.41,15462.25,83800],["2024-05-09",15556.53,16405.07,15556.53,16027.94,378600],["2024-05-10",16216.51,16216.51,15650.82,15839.38,101600],["2024-05-13",15839.38,15839.38,15273.69,15462.25,121700],["2024-05-14",15462.25,15462.25,15273.69,15462.25,103500],["2024-05-15",15462.25,15650.82,15462.25,15556.53,71400],["2024-05-16",15650.82,15933.66,15556.53,15839.38,141500],["2024-05-17",15839.38,16122.23,15745.1,16122.23,241800],["2024-05-20",15839.38,16122.23,15839.38,16122.23,94200],["2024-05-21",15933.66,16310.79,15933.66,16122.23,167400],["2024-05-22",16122.23,16405.07,16122.23,16405.07,185700],["2024-05-23",16310.79,16782.2,16216.51,16782.2,278200],["2024-05-24",16782.2,16876.48,16122.23,16593.64,140500],["2024-05-27",16593.64,16687.92,16122.23,16310.79,76000],["2024-05-28",16216.51,16499.35,16122.23,16405.07,102300],["2024-05-29",16310.79,16687.92,16216.51,16405.07,228300],["2024-05-30",16216.51,16310.79,15933.66,16216.51,160500],["2024-05-31",16216.51,16499.35,16027.94,16310.79,88500],["2024-06-03",16310.79,16687.92,16216.51,16405.07,266400],["2024-06-04",16499.35,16593.64,16405.07,16405.07,178100],["2024-06-05",16405.07,16593.64,16405.07,16499.35,204900],["2024-06-06",16499.35,17630.74,16499.35,17536.46,733900],["2024-06-07",17536.46,18102.15,17442.17,17536.46,381800],["2024-06-10",17536.46,17913.58,17347.89,17725.02,419700],["2024-06-11",17630.74,17819.3,16876.48,17442.17,549600],["2024-06-12",17253.61,17630.74,17159.33,17347.89,301100],["2024-06-13",17725.02,17913.58,16970.76,17347.89,414400],["2024-06-14",17442.17,17630.74,16876.48,17347.89,229500],["2024-06-17",17159.33,17253.61,16499.35,16593.64,189400],["2024-06-18",16687.92,16970.76,16687.92,16970.76,130500],["2024-06-19",16970.76,17442.17,16876.48,17159.33,148400],["2024-06-20",16970.76,17347.89,16876.48,17159.33,95400],["2024-06-21",17159.33,18950.69,17159.33,17819.3,974700],["2024-06-24",17819.3,18950.69,17065.05,17442.17,339200],["2024-06-25",17913.58,17913.58,16970.76,17253.61,189700],["2024-06-26",17442.17,17630.74,16782.2,17347.89,213100],["2024-06-27",16970.76,17347.89,16876.48,17347.89,115800],["2024-06-28",17347.89,17442.17,16782.2,17065.05,138100],["2024-07-01",17065.05,17253.61,16782.2,16970.76,53500],["2024-07-02",16782.2,17253.61,16782.2,17253.61,105300],["2024-07-03",17065.05,17347.89,17065.05,17253.61,62700],["2024-07-04",17253.61,18290.71,17253.61,17442.17,286200],["2024-07-05",17253.61,17630.74,17159.33,17347.89,66600],["2024-07-08",17253.61,17442.17,17065.05,17347.89,88300],["2024-07-09",17442.17,17536.46,17065.05,17442.17,124900],["2024-07-10",17442.17,17630.74,17159.33,17442.17,348900],["2024-07-11",17347.89,17536.46,17253.61,17442.17,53600],["2024-07-12",17253.61,17442.17,17065.05,17347.89,101500],["2024-07-15",17159.33,17442.17,16782.2,16970.76,155100],["2024-07-16",16876.48,17253.61,16876.48,17253.61,271000],["2024-07-17",17253.61,17347.89,16405.07,16876.48,164500],["2024-07-18",16405.07,17253.61,16405.07,16876.48,51400],["2024-07-19",17065.05,17253.61,16593.64,16782.2,93800],["2024-07-22",16782.2,17065.05,16216.51,16687.92,85700],["2024-07-23",16310.79,16782.2,16122.23,16405.07,61300],["2024-07-24",16405.07,16593.64,15745.1,16499.35,46300],["2024-07-25",16405.07,16499.35,16122.23,16216.51,23700],["2024-07-26",16027.94,16310.79,16027.94,16310.79,27700],["2024-07-29",16122.23,16405.07,15650.82,16405.07,42800],["2024-07-30",16216.51,16405.07,15933.66,16405.07,45900],["2024-07-31",15933.66,16499.35,15933.66,16499.35,28500],["2024-08-01",16499.35,16499.35,15933.66,16216.51,83000],["2024-08-02",16216.51,16593.64,16027.94,16405.07,124600],["2024-08-05",16122.23,16405.07,15556.53,15933.66,57800],["2024-08-06",15745.1,16216.51,15745.1,16216.51,41400],["2024-08-07",16027.94,16216.51,15839.38,16216.51,30000],["2024-08-08",16216.51,16310.79,15933.66,16310.79,119500],["2024-08-09",16216.51,16310.79,15085.12,16216.51,61300],["2024-08-12",16027.94,16216.51,15933.66,16216.51,40800],["2024-08-13",16216.51,16216.51,15839.38,16122.23,34500],["2024-08-14",16122.23,16216.51,15933.66,16122.23,46000],["2024-08-15",16122.23,16122.23,15745.1,15839.38,36100],["2024-08-16",15839.38,16027.94,15745.1,16027.94,228400],["2024-08-19",16027.94,16027.94,15839.38,16027.94,40100],["2024-08-20",15933.66,16122.23,15933.66,16122.23,159500],["2024-08-21",15933.66,16122.23,15839.38,16027.94,105000],["2024-08-22",16027.94,16027.94,15839.38,16027.94,47300],["2024-08-23",15933.66,16122.23,15839.38,15933.66,36900],["2024-08-26",15933.66,16027.94,15839.38,15933.66,52000],["2024-08-27",15933.66,15933.66,15650.82,15933.66,47100],["2024-08-28",15933.66,16027.94,15745.1,15839.38,111100],["2024-08-29",15933.66,16027.94,15839.38,16027.94,29100],["2024-08-30",15933.66,16027.94,15745.1,16027.94,35100],["2024-09-04",15745.1,16027.94,15745.1,15933.66,22400],["2024-09-05",15933.66,15933.66,15745.1,15933.66,93500],["2024-09-06",15933.66,15933.66,15745.1,15839.38,14900],["2024-09-09",15650.82,15839.38,15367.97,15745.1,98200],["2024-09-10",15745.1,15745.1,15462.25,15556.53,40700],["2024-09-11",15556.53,15556.53,15179.41,15273.69,80400],["2024-09-12",15556.53,15556.53,15273.69,15462.25,31200],["2024-09-13",15367.97,15462.25,15273.69,15367.97,16400],["2024-09-16",15367.97,15367.97,15085.12,15085.12,62000],["2024-09-17",15367.97,15556.53,15179.41,15179.41,15100],["2024-09-18",15367.97,15462.25,15179.41,15462.25,44900],["2024-09-19",15367.97,15367.97,15273.69,15367.97,47300],["2024-09-20",15367.97,15367.97,15179.41,15273.69,81900],["2024-09-23",15367.97,15367.97,15179.41,15367.97,36700],["2024-09-24",15273.69,15367.97,15273.69,15367.97,31600],["2024-09-25",15273.69,15367.97,15179.41,15273.69,89200],["2024-09-26",15085.12,15273.69,15085.12,15273.69,30000],["2024-09-27",15273.69,15273.69,15085.12,15179.41,42000],["2024-09-30",15273.69,15273.69,15085.12,15085.12,52900],["2024-10-01",15085.12,15273.69,15085.12,15179.41,102300],["2024-10-02",15085.12,15179.41,15085.12,15085.12,62200],["2024-10-03",15085.12,15179.41,14802.28,14896.56,74100],["2024-10-04",14896.56,14990.84,14613.71,14896.56,52200],["2024-10-07",14896.56,14990.84,14519.43,14896.56,71600],["2024-10-08",14708.0,14896.56,14708.0,14802.28,16200],["2024-10-09",14896.56,14896.56,14708.0,14896.56,11500],["2024-10-10",14896.56,14896.56,14708.0,14896.56,41100],["2024-10-11",14896.56,14896.56,14613.71,14708.0,35600],["2024-10-14",14708.0,14896.56,14708.0,14708.0,28400],["2024-10-15",14708.0,14896.56,14613.71,14802.28,18300],["2024-10-16",14802.28,14896.56,14708.0,14896.56,147900],["2024-10-17",14896.56,14896.56,14708.0,14896.56,71200],["2024-10-18",14896.56,15273.69,14802.28,14802.28,30000],["2024-10-21",14990.84,14990.84,14896.56,14896.56,26000],["2024-10-22",14896.56,14990.84,14802.28,14990.84,61800],["2024-10-23",14896.56,14990.84,14802.28,14990.84,31900],["2024-10-24",14990.84,15462.25,14990.84,15367.97,283300],["2024-10-25",15462.25,15462.25,15085.12,15367.97,53300],["2024-10-28",15179.41,15462.25,14802.28,14990.84,31100],["2024-10-29",15085.12,15179.41,14896.56,15179.41,64500],["2024-10-30",15179.41,15273.69,14896.56,15273.69,147700],["2024-10-31",15179.41,15273.69,14802.28,15085.12,114500],["2024-11-01",15085.12,15179.41,14802.28,15085.12,32200],["2024-11-04",14802.28,14896.56,14802.28,14802.28,6600],["2024-11-05",14896.56,14896.56,14708.0,14896.56,19400],["2024-11-06",14990.84,14990.84,14802.28,14990.84,17000],["2024-11-07",14896.56,15085.12,14708.0,14990.84,28400],["2024-11-08",14802.28,14990.84,14802.28,14990.84,18300],["2024-11-11",14990.84,14990.84,14802.28,14896.56,11900],["2024-11-12",14896.56,14896.56,14802.28,14802.28,16800],["2024-11-13",14896.56,14896.56,14613.71,14613.71,43900],["2024-11-14",14802.28,14896.56,14613.71,14613.71,14200],["2024-11-15",14519.43,14708.0,14425.15,14613.71,19900],["2024-11-18",14613.71,14708.0,14519.43,14613.71,41700],["2024-11-19",14613.71,14613.71,13859.46,14425.15,78700],["2024-11-20",14519.43,14519.43,14330.87,14519.43,6400],["2024-11-21",14236.59,14519.43,14236.59,14425.15,15000],["2024-11-22",14330.87,14330.87,14142.3,14142.3,38600],["2024-11-25",14236.59,14425.15,14142.3,14236.59,7800],["2024-11-26",14330.87,14425.15,14142.3,14425.15,12400],["2024-11-27",14236.59,14425.15,14236.59,14330.87,24600],["2024-11-28",14330.87,14425.15,14236.59,14330.87,31500],["2024-11-29",14425.15,15085.12,14425.15,15085.12,77500],["2024-12-02",14613.71,15085.12,14613.71,14708.0,76800],["2024-12-03",14613.71,14708.0,14519.43,14519.43,26400],["2024-12-04",14519.43,14613.71,14330.87,14425.15,39200],["2024-12-05",14425.15,14519.43,14330.87,14425.15,60100],["2024-12-06",14425.15,14708.0,14330.87,14519.43,229100],["2024-12-09",15215.57,15215.57,14523.95,14721.56,58100],["2024-12-10",14721.56,14721.56,14425.15,14425.15,37000],["2024-12-11",14425.15,14523.95,14326.35,14425.15,48300],["2024-12-12",14425.15,14523.95,14227.54,14523.95,89000],["2024-12-13",14326.35,14622.75,14326.35,14523.95,31600],["2024-12-16",14425.15,14523.95,14326.35,14326.35,17800],["2024-12-17",14523.95,14622.75,14326.35,14523.95,16500],["2024-12-18",14425.15,14622.75,14425.15,14622.75,55200],["2024-12-19",14523.95,14622.75,14425.15,14622.75,33900],["2024-12-20",14425.15,14820.36,14425.15,14425.15,43700],["2024-12-23",14425.15,14820.36,14227.54,14523.95,102700],["2024-12-24",14622.75,14820.36,14523.95,14820.36,141600],["2024-12-25",14820.36,14919.16,14721.56,14820.36,80000],["2024-12-26",14622.75,15116.77,14622.75,14919.16,41800],["2024-12-27",14820.36,15116.77,14721.56,15017.96,59700],["2024-12-30",14721.56,15017.96,14622.75,14820.36,32400],["2024-12-31",14622.75,14820.36,14622.75,14820.36,21000],["2025-01-02",14622.75,14721.56,14523.95,14523.95,46500],["2025-01-03",14523.95,14622.75,14326.35,14523.95,201700],["2025-01-06",14326.35,14721.56,14326.35,14425.15,86600],["2025-01-07",14523.95,14622.75,14425.15,14622.75,129500],["2025-01-08",14622.75,14622.75,14523.95,14622.75,75500],["2025-01-09",14622.75,14721.56,14622.75,14721.56,46700],["2025-01-10",14622.75,14820.36,14523.95,14721.56,47800],["2025-01-13",14425.15,14622.75,14425.15,14622.75,22200],["2025-01-14",14523.95,14721.56,14523.95,14721.56,21400],["2025-01-15",14622.75,14721.56,14622.75,14622.75,27600],["2025-01-16",14523.95,14820.36,14523.95,14622.75,25700],["2025-01-17",14523.95,14721.56,14523.95,14721.56,35600],["2025-01-20",14622.75,15017.96,14523.95,14820.36,71800],["2025-01-21",14919.16,15116.77,14820.36,14820.36,72600],["2025-01-22",14919.16,14919.16,14721.56,14721.56,18000],["2025-01-23",14721.56,14919.16,14622.75,14919.16,38300],["2025-01-24",14919.16,14919.16,14721.56,14820.36,4600],["2025-02-03",14622.75,14820.36,14326.35,14622.75,54000],["2025-02-04",14622.75,14721.56,14425.15,14622.75,34300],["2025-02-05",14622.75,14622.75,14326.35,14523.95,54200],["2025-02-06",14425.15,14425.15,14326.35,14326.35,37200],["2025-02-07",15017.96,15017.96,14326.35,14523.95,19900],["2025-02-10",14523.95,14622.75,14326.35,14326.35,39200],["2025-02-11",14523.95,14523.95,14326.35,14425.15,15800],["2025-02-12",14523.95,14721.56,14227.54,14523.95,211200],["2025-02-13",14425.15,14425.15,14326.35,14326.35,26100],["2025-02-14",14227.54,14326.35,14227.54,14227.54,43300],["2025-02-17",14326.35,14326.35,14128.74,14128.74,52000],["2025-02-18",14326.35,14326.35,14128.74,14227.54,60900],["2025-02-19",14326.35,14326.35,14029.94,14128.74,155200],["2025-02-20",14227.54,14227.54,14029.94,14029.94,72600],["2025-02-21",14029.94,14128.74,13931.14,14029.94,54100],["2025-02-24",14029.94,14029.94,13931.14,14029.94,6500],["2025-02-25",14029.94,14029.94,13832.34,13931.14,76300],["2025-02-26",13832.34,13931.14,13832.34,13931.14,21100],["2025-02-27",14029.94,14029.94,13832.34,13931.14,13500],["2025-02-28",13931.14,14029.94,13832.34,14029.94,54100],["2025-03-03",13931.14,13931.14,13733.53,13832.34,48400],["2025-03-04",13832.34,13832.34,13634.73,13832.34,86700],["2025-03-05",13832.34,13832.34,13634.73,13634.73,62300],["2025-03-06",13634.73,13634.73,13338.32,13535.93,59300],["2025-03-07",13634.73,13634.73,13437.13,13437.13,40800],["2025-03-10",13437.13,13535.93,13338.32,13437.13,45300],["2025-03-11",13338.32,13535.93,13338.32,13437.13,50400],["2025-03-12",13338.32,13437.13,13041.92,13338.32,78800],["2025-03-13",13239.52,13338.32,13140.72,13239.52,25800],["2025-03-14",13140.72,13239.52,13041.92,13140.72,87000],["2025-03-17",13140.72,13140.72,12745.51,13041.92,116500],["2025-03-18",12943.11,13041.92,12844.31,12943.11,26200],["2025-03-19",12943.11,13041.92,12844.31,13041.92,8600],["2025-03-20",12844.31,13041.92,12745.51,12943.11,39200],["2025-03-21",12844.31,12943.11,12745.51,12844.31,33000],["2025-03-24",12745.51,12844.31,12745.51,12745.51,21000],["2025-03-25",13041.92,13041.92,12646.71,12844.31,25300],["2025-03-26",12844.31,12844.31,12646.71,12646.71,10900],["2025-03-27",12745.51,12745.51,12646.71,12646.71,16900],["2025-03-28",12844.31,12844.31,12646.71,12646.71,19600],["2025-03-31",14523.95,14523.95,12844.31,13338.32,74800],["2025-04-01",13239.52,13338.32,13041.92,13041.92,35500],["2025-04-02",13140.72,13140.72,12844.31,12943.11,8600],["2025-04-03",12844.31,12844.31,11065.87,11065.87,298800],["2025-04-04",10868.26,11065.87,9583.83,9583.83,355300],["2025-04-08",9583.83,9880.24,8892.22,8991.02,172400],["2025-04-09",8892.22,9386.23,8892.22,9188.62,132700],["2025-04-10",10473.05,10473.05,10374.25,10473.05,301800],["2025-04-11",11559.88,11955.09,10374.25,10769.46,176700],["2025-04-14",10967.07,10967.07,9979.04,10473.05,208800],["2025-04-15",10275.45,10473.05,10077.84,10275.45,43700],["2025-04-16",10275.45,10275.45,10077.84,10077.84,33100],["2025-04-17",10077.84,10275.45,9979.04,10176.65,20300],["2025-04-18",10077.84,10275.45,10077.84,10275.45,40800],["2025-04-21",10077.84,10275.45,9979.04,10077.84,62600],["2025-04-22",10077.84,10176.65,8694.61,10077.84,80500],["2025-04-23",9682.63,10077.84,9682.63,9880.24,27000],["2025-04-24",9979.04,10374.25,9979.04,10176.65,45300],["2025-04-25",10275.45,10275.45,10077.84,10077.84,10100],["2025-04-28",10176.65,10275.45,9979.04,10176.65,38700],["2025-04-29",10077.84,10473.05,9880.24,10473.05,128300],["2025-05-05",10374.25,10374.25,10176.65,10176.65,28600],["2025-05-06",10374.25,10571.86,10176.65,10473.05,53200],["2025-05-07",10374.25,10670.66,10374.25,10670.66,83300],["2025-05-08",10571.86,10769.46,10077.84,10374.25,192200],["2025-05-09",10374.25,10473.05,10275.45,10275.45,69500],["2025-05-12",10473.05,10473.05,10176.65,10374.25,139000],["2025-05-13",10473.05,10571.86,10275.45,10473.05,195900],["2025-05-14",10473.05,10571.86,10374.25,10473.05,76400],["2025-05-15",10571.86,10571.86,10374.25,10473.05,25000],["2025-05-16",10473.05,10473.05,10176.65,10374.25,109900],["2025-05-19",10176.65,10275.45,10176.65,10176.65,30300],["2025-05-20",10275.45,10374.25,10176.65,10176.65,154100],["2025-05-21",10275.45,10275.45,10176.65,10176.65,45600],["2025-05-22",10077.84,10275.45,10077.84,10176.65,55200],["2025-05-23",10176.65,10176.65,10077.84,10077.84,116000],["2025-05-26",10176.65,11461.08,10077.84,11065.87,811700],["2025-05-27",11362.28,11362.28,10868.26,10967.07,453400],["2025-05-28",11065.87,11164.67,10374.25,10571.86,308000],["2025-05-29",10670.66,10868.26,10571.86,10670.66,129600],["2025-05-30",10473.05,10670.66,10374.25,10473.05,100800],["2025-06-02",10473.05,10571.86,10374.25,10571.86,262000],["2025-06-03",10571.86,10967.07,10473.05,10670.66,337100],["2025-06-04",10670.66,10769.46,10571.86,10670.66,257700],["2025-06-05",10670.66,10967.07,10670.66,10868.26,308100],["2025-06-06",10868.26,10868.26,10670.66,10670.66,213000],["2025-06-09",10670.66,10670.66,10275.45,10275.45,288100],["2025-06-10",10473.05,10473.05,10374.25,10473.05,92700],["2025-06-11",10473.05,10473.05,10374.25,10473.05,77100],["2025-06-12",10473.05,10868.26,10374.25,10868.26,295700],["2025-06-13",10868.26,12251.5,10670.66,12251.5,1870400],["2025-06-16",11856.29,13239.52,11856.29,13239.52,1066500],["2025-06-17",14029.94,15017.96,12745.51,14523.95,1289200],["2025-06-18",14227.54,14622.75,13239.52,13239.52,288900],["2025-06-19",13832.34,14622.75,12745.51,13041.92,408800],["2025-06-20",14227.54,14227.54,12943.11,13041.92,328300],["2025-06-23",13140.72,13239.52,12646.71,12844.31,273700],["2025-06-24",12943.11,13437.13,12844.31,13437.13,324600],["2025-06-25",13239.52,13931.14,13239.52,13535.93,240900],["2025-06-26",13832.34,13832.34,13140.72,13437.13,187000],["2025-06-27",13437.13,14029.94,13437.13,13535.93,215000],["2025-06-30",13535.93,14029.94,13535.93,14029.94,240200],["2025-07-01",13931.14,13931.14,13239.52,13338.32,260600],["2025-07-02",13437.13,14326.35,13140.72,13634.73,558400],["2025-07-03",13338.32,14425.15,13338.32,13931.14,770500],["2025-07-04",13931.14,14326.35,13634.73,13931.14,590000],["2025-07-07",14326.35,14326.35,13733.53,13832.34,267200],["2025-07-08",14029.94,14128.74,13733.53,13832.34,201100],["2025-07-09",13832.34,13931.14,13634.73,13832.34,308200],["2025-07-10",13832.34,13931.14,13437.13,13634.73,335700],["2025-07-11",13832.34,13832.34,13437.13,13634.73,79500],["2025-07-14",13634.73,13634.73,13338.32,13535.93,168900],["2025-07-15",13634.73,13634.73,13338.32,13338.32,189500],["2025-07-16",13437.13,13634.73,13338.32,13535.93,79300],["2025-07-17",13733.53,13733.53,13437.13,13634.73,85300],["2025-07-18",13535.93,14227.54,13437.13,13733.53,354900],["2025-07-21",13832.34,13931.14,13535.93,13634.73,90400],["2025-07-22",13733.53,14326.35,13634.73,14128.74,631500],["2025-07-23",14227.54,14919.16,14227.54,14622.75,503600],["2025-07-24",14622.75,14820.36,14326.35,14721.56,266500],["2025-07-25",14622.75,15017.96,14523.95,14820.36,429600],["2025-07-28",14820.36,15413.17,14721.56,15413.17,396400],["2025-07-29",15413.17,15511.98,14622.75,14820.36,477900],["2025-07-30",14820.36,15116.77,14721.56,15116.77,273000],["2025-07-31",15116.77,15511.98,14919.16,15314.37,346000],["2025-08-01",15116.77,15314.37,14622.75,15017.96,286800],["2025-08-04",14820.36,17191.62,14721.56,16302.4,907900],["2025-08-05",16302.4,16500.0,15413.17,16005.99,1532800],["2025-08-06",16203.59,16302.4,15709.58,16104.79,483500],["2025-08-07",16203.59,16598.8,15907.19,16203.59,538100],["2025-08-08",16104.79,16598.8,15808.38,16203.59,365500],["2025-08-11",16203.59,16401.2,15709.58,16005.99,198100],["2025-08-12",15907.19,16005.99,14919.16,16005.99,386900],["2025-08-13",16005.99,16005.99,15017.96,15610.78,461200],["2025-08-14",15511.98,15808.38,15314.37,15709.58,377400],["2025-08-15",15610.78,15808.38,15215.57,15610.78,554300],["2025-08-18",15511.98,15808.38,15511.98,15610.78,262900],["2025-08-19",15610.78,15610.78,15215.57,15413.17,241700],["2025-08-20",15413.17,15610.78,14820.36,15413.17,311200],["2025-08-21",15413.17,15413.17,14820.36,14919.16,110900],["2025-08-22",14919.16,15017.96,14622.75,14721.56,276500],["2025-08-25",14721.56,15116.77,14721.56,14820.36,52100],["2025-08-26",15215.57,15215.57,14820.36,15116.77,65700],["2025-08-27",14820.36,15215.57,14820.36,15116.77,63400],["2025-08-28",15116.77,15314.37,15017.96,15116.77,147800],["2025-08-29",15314.37,15808.38,15017.96,15808.38,202800],["2025-09-03",15610.78,15808.38,15314.37,15610.78,34600],["2025-09-04",15314.37,16302.4,15314.37,16203.59,545200],["2025-09-05",16203.59,16401.2,16005.99,16104.79,357500],["2025-09-08",16203.59,16500.0,16005.99,16203.59,457000],["2025-09-09",15511.98,16401.2,15511.98,16302.4,122200],["2025-09-10",15907.19,16302.4,15907.19,16302.4,54300],["2025-09-11",16104.79,16302.4,15808.38,15907.19,131500],["2025-09-12",15907.19,16302.4,15808.38,16203.59,115900],["2025-09-15",16203.59,16994.01,15907.19,16796.41,334100],["2025-09-16",16796.41,17290.42,16796.41,16796.41,177100],["2025-09-17",16796.41,16994.01,16697.6,16796.41,133200],["2025-09-18",16697.6,16796.41,16203.59,16796.41,91000],["2025-09-19",16598.8,16796.41,16401.2,16697.6,42200],["2025-09-22",16697.6,16697.6,16401.2,16598.8,168500],["2025-09-23",16500.0,16598.8,16500.0,16500.0,92900],["2025-09-24",16203.59,16697.6,16203.59,16697.6,43300],["2025-09-25",16697.6,16796.41,16500.0,16796.41,31000],["2025-09-26",16598.8,16697.6,16401.2,16598.8,74700],["2025-09-29",16697.6,16796.41,16104.79,16796.41,118100],["2025-09-30",16796.41,17488.02,16005.99,17488.02,242400],["2025-10-01",16796.41,17586.83,16796.41,16994.01,36600],["2025-10-02",16994.01,17092.81,16401.2,16796.41,99400],["2025-10-03",16401.2,16796.41,16401.2,16697.6,13000],["2025-10-06",16697.6,16994.01,16697.6,16796.41,91600],["2025-10-07",16697.6,16796.41,16401.2,16697.6,45500],["2025-10-08",16598.8,16796.41,16302.4,16796.41,41500],["2025-10-09",16401.2,16598.8,16203.59,16500.0,62100],["2025-10-10",16302.4,16796.41,16005.99,16005.99,127700],["2025-10-13",16005.99,16500.0,16005.99,16302.4,50700],["2025-10-14",16401.2,16598.8,15907.19,16104.79,84300],["2025-10-15",16302.4,16302.4,15808.38,16104.79,42300],["2025-10-16",15907.19,16203.59,15808.38,16005.99,38700],["2025-10-17",16005.99,16203.59,15808.38,16203.59,76200],["2025-10-20",15907.19,16203.59,15116.77,16005.99,104100],["2025-10-21",15907.19,16005.99,15116.77,15610.78,34500],["2025-10-22",16005.99,16104.79,15709.58,15808.38,25300],["2025-10-23",15709.58,16104.79,15709.58,16005.99,31200],["2025-10-24",15808.38,16104.79,15808.38,16005.99,54900],["2025-10-27",16302.4,16500.0,16104.79,16500.0,140300],["2025-10-28",16500.0,16895.21,16401.2,16796.41,221300],["2025-10-29",16796.41,17290.42,16796.41,16994.01,139300],["2025-10-30",16697.6,17191.62,14919.16,17191.62,178200],["2025-10-31",16500.0,17784.43,16500.0,17784.43,395800],["2025-11-03",17586.83,17883.23,16994.01,17092.81,82500],["2025-11-04",17389.22,17784.43,16796.41,17389.22,51000],["2025-11-05",17092.81,17488.02,16697.6,17191.62,58200],["2025-11-06",17092.81,17290.42,16500.0,16598.8,38800],["2025-11-07",16697.6,16895.21,16302.4,16500.0,68600],["2025-11-10",16500.0,16598.8,16104.79,16401.2,52100],["2025-11-11",16401.2,16598.8,16203.59,16401.2,51400],["2025-11-12",16401.2,16994.01,16302.4,16796.41,113700],["2025-11-13",16895.21,17191.62,16796.41,16796.41,10900],["2025-11-14",16598.8,16895.21,16302.4,16697.6,56900],["2025-11-17",16500.0,16796.41,16401.2,16796.41,34100],["2025-11-18",16598.8,16994.01,16302.4,16895.21,96500],["2025-11-19",16895.21,16895.21,16500.0,16796.41,104400],["2025-11-20",16796.41,16994.01,16598.8,16796.41,96700],["2025-11-21",16796.41,16994.01,16500.0,16500.0,46300],["2025-11-24",16994.01,16994.01,16401.2,16697.6,9100],["2025-11-25",16302.4,16895.21,16302.4,16697.6,25000],["2025-11-26",16203.59,16994.01,16203.59,16895.21,51700],["2025-11-27",16598.8,17191.62,16598.8,17191.62,73100],["2025-11-28",16994.01,17389.22,16994.01,17290.42,149700],["2025-12-01",17290.42,17290.42,16895.21,17191.62,22800],["2025-12-02",16895.21,17191.62,16697.6,17092.81,30700],["2025-12-03",16895.21,17092.81,16598.8,16796.41,28100],["2025-12-04",16994.01,17092.81,16796.41,17092.81,24000],["2025-12-05",16994.01,17191.62,16796.41,16796.41,38500],["2025-12-08",16895.21,16994.01,16697.6,16994.01,13400],["2025-12-09",16796.41,16895.21,16401.2,16895.21,30300],["2025-12-10",16994.01,16994.01,16598.8,16697.6,11000],["2025-12-11",16796.41,16796.41,16500.0,16796.41,3400],["2025-12-12",16598.8,16697.6,16203.59,16697.6,70300],["2025-12-15",16796.41,16796.41,16302.4,16401.2,35000],["2025-12-16",16598.8,16895.21,16203.59,16500.0,31800],["2025-12-17",16700.0,16800.0,16300.0,16500.0,13200],["2025-12-18",16700.0,16700.0,16200.0,16600.0,15500],["2025-12-19",16500.0,16500.0,16300.0,16300.0,15400],["2025-12-22",16300.0,16500.0,15800.0,16400.0,81700],["2025-12-23",16400.0,16500.0,16000.0,16500.0,75500],["2025-12-24",16300.0,16800.0,16300.0,16600.0,435400],["2025-12-25",16200.0,17100.0,15900.0,16800.0,72100],["2025-12-26",16800.0,16900.0,16200.0,16300.0,42700],["2025-12-29",16500.0,16700.0,16000.0,16500.0,22600],["2025-12-30",16100.0,16800.0,16100.0,16800.0,65200],["2025-12-31",16700.0,17000.0,16600.0,16800.0,59500],["2026-01-05",16800.0,17200.0,16500.0,17000.0,103100],["2026-01-06",16800.0,16900.0,16500.0,16900.0,26500],["2026-01-07",16700.0,16900.0,16500.0,16900.0,26400],["2026-01-08",16800.0,16900.0,16300.0,16300.0,50900],["2026-01-09",16300.0,16700.0,15900.0,16700.0,124900],["2026-01-12",16600.0,16600.0,16300.0,16600.0,32200],["2026-01-13",16500.0,16800.0,16100.0,16600.0,28100],["2026-01-14",16400.0,16600.0,15900.0,16400.0,79400],["2026-01-15",16200.0,16800.0,16200.0,16600.0,93500],["2026-01-16",16600.0,16900.0,16600.0,16600.0,25300],["2026-01-19",16700.0,16700.0,16300.0,16700.0,16500],["2026-01-20",16700.0,17100.0,16100.0,16500.0,65500],["2026-01-21",16600.0,16600.0,16000.0,16300.0,33100],["2026-01-22",16400.0,17000.0,15900.0,16000.0,85700],["2026-01-23",16100.0,16200.0,15900.0,16000.0,25800],["2026-01-26",16000.0,16300.0,15800.0,16000.0,33200],["2026-01-27",15900.0,16000.0,15600.0,16000.0,25400],["2026-01-28",15700.0,16200.0,15700.0,16200.0,13100],["2026-01-29",15900.0,16100.0,15700.0,16100.0,15200],["2026-01-30",15900.0,16800.0,15700.0,16800.0,136300],["2026-02-02",16800.0,16900.0,16100.0,16800.0,171900],["2026-02-03",16700.0,17000.0,16700.0,17000.0,193800],["2026-02-04",16800.0,17200.0,16600.0,17200.0,260600],["2026-02-05",17100.0,17300.0,16900.0,17300.0,316600],["2026-02-06",17100.0,17400.0,16900.0,17300.0,164200],["2026-02-09",17000.0,17500.0,16800.0,17300.0,147800],["2026-02-10",17000.0,17700.0,17000.0,17700.0,425600],["2026-02-11",17600.0,18100.0,17400.0,18000.0,458900],["2026-02-12",18000.0,18000.0,17400.0,17800.0,106600],["2026-02-13",17500.0,18300.0,17300.0,18300.0,407400],["2026-02-23",18800.0,19500.0,18100.0,18500.0,203500],["2026-02-24",18500.0,18800.0,18100.0,18800.0,243400],["2026-02-25",18700.0,19100.0,18300.0,18900.0,368000],["2026-02-26",15900.0,19200.0,15900.0,19000.0,200700],["2026-02-27",18500.0,19500.0,18100.0,19400.0,351600],["2026-03-02",19000.0,19100.0,18000.0,18300.0,192200],["2026-03-03",18200.0,18300.0,17600.0,17900.0,236300],["2026-03-04",17600.0,17900.0,16800.0,17900.0,295500],["2026-03-05",17400.0,17800.0,17000.0,17800.0,95200],["2026-03-06",17100.0,17400.0,16800.0,17100.0,106700],["2026-03-09",17000.0,17000.0,15500.0,15600.0,161300],["2026-03-10",16700.0,16900.0,16000.0,16400.0,70900],["2026-03-11",16300.0,16800.0,16300.0,16700.0,100600],["2026-03-12",16600.0,16600.0,16100.0,16300.0,52000],["2026-03-13",16100.0,16600.0,16100.0,16500.0,31000],["2026-03-16",16100.0,16600.0,16000.0,16400.0,42800],["2026-03-17",16100.0,16500.0,15800.0,16100.0,53900],["2026-03-18",16100.0,16400.0,15900.0,16100.0,48800],["2026-03-19",15900.0,16000.0,15400.0,15700.0,95300],["2026-03-20",15900.0,15900.0,15500.0,15700.0,21000],["2026-03-23",15400.0,15800.0,15000.0,15500.0,96800],["2026-03-24",15800.0,15800.0,15500.0,15500.0,63100],["2026-03-25",15600.0,16000.0,15400.0,16000.0,49500],["2026-03-26",16000.0,16000.0,15300.0,15900.0,36100],["2026-03-27",15600.0,16600.0,15500.0,16400.0,81200],["2026-03-30",16400.0,16400.0,15800.0,16200.0,20500],["2026-03-31",15900.0,16300.0,15900.0,16300.0,12700],["2026-04-01",16100.0,16400.0,15900.0,16000.0,88500],["2026-04-02",15900.0,15900.0,15700.0,15800.0,34100],["2026-04-03",15800.0,16000.0,15600.0,15800.0,41600],["2026-04-06",15600.0,15900.0,15600.0,15700.0,10800],["2026-04-07",15800.0,15900.0,15700.0,15900.0,23200],["2026-04-08",16000.0,16400.0,15900.0,16300.0,111300],["2026-04-09",16100.0,16200.0,15900.0,16200.0,40400],["2026-04-10",15800.0,16200.0,15800.0,16000.0,12100],["2026-04-13",15800.0,16000.0,15800.0,16000.0,7200],["2026-04-14",15900.0,16100.0,15800.0,16100.0,116300],["2026-04-15",16100.0,16100.0,15800.0,15900.0,74900],["2026-04-16",15900.0,16300.0,15700.0,16200.0,47300],["2026-04-17",16200.0,16200.0,16000.0,16200.0,16000],["2026-04-20",16000.0,16300.0,16000.0,16100.0,14600],["2026-04-21",16000.0,16500.0,16000.0,16300.0,62200],["2026-04-22",16000.0,16500.0,16000.0,16200.0,98900],["2026-04-23",16000.0,16200.0,15600.0,16200.0,104600],["2026-04-24",15700.0,16400.0,15700.0,16200.0,20500],["2026-04-28",16200.0,16500.0,15800.0,16100.0,64500],["2026-04-29",16100.0,16100.0,15900.0,16100.0,6500],["2026-05-04",15900.0,16200.0,15700.0,15900.0,105300],["2026-05-05",15900.0,16000.0,15700.0,16000.0,38800],["2026-05-06",16000.0,16000.0,15700.0,15900.0,10700],["2026-05-07",16000.0,16000.0,15700.0,16000.0,36100],["2026-05-08",15800.0,16000.0,15800.0,15900.0,17000],["2026-05-11",16000.0,16200.0,15800.0,16200.0,374600],["2026-05-12",16200.0,16600.0,16200.0,16400.0,79800],["2026-05-13",16400.0,16600.0,16100.0,16100.0,23800],["2026-05-14",16400.0,16400.0,16100.0,16200.0,16000],["2026-05-15",16100.0,16100.0,15800.0,16100.0,32800],["2026-05-18",15800.0,15900.0,15700.0,15900.0,38800],["2026-05-19",15800.0,16100.0,15800.0,16000.0,32100],["2026-05-20",15800.0,16000.0,15700.0,15900.0,19600],["2026-05-21",15700.0,16000.0,15700.0,15900.0,4000],["2026-05-22",15900.0,15900.0,15700.0,15800.0,15900],["2026-05-25",15700.0,16000.0,15700.0,15900.0,13400],["2026-05-26",15900.0,16000.0,15600.0,15900.0,9900],["2026-05-27",15800.0,16000.0,15700.0,15700.0,34800],["2026-05-28",15800.0,16000.0,15700.0,16000.0,42600],["2026-05-29",15700.0,16100.0,15600.0,16100.0,94700],["2026-06-01",15800.0,16100.0,15500.0,15800.0,53200],["2026-06-02",15800.0,15800.0,15500.0,15600.0,7800],["2026-06-03",15500.0,15800.0,15500.0,15800.0,9700],["2026-06-04",15600.0,15800.0,15600.0,15800.0,5700],["2026-06-05",15600.0,15800.0,15600.0,15800.0,10200],["2026-06-08",15800.0,15800.0,15500.0,15700.0,4800],["2026-06-09",15900.0,15900.0,15600.0,15700.0,2500],["2026-06-10",15700.0,15800.0,15600.0,15800.0,5900],["2026-06-11",15800.0,15900.0,15600.0,15800.0,5100],["2026-06-12",15700.0,15900.0,15600.0,15900.0,3900],["2026-06-15",15900.0,15900.0,15800.0,15900.0,5500],["2026-06-16",15900.0,16000.0,15700.0,15900.0,6400],["2026-06-17",15800.0,15900.0,15800.0,15900.0,4900],["2026-06-18",15800.0,15900.0,15700.0,15900.0,17800],["2026-06-19",15800.0,15900.0,15700.0,15800.0,6800],["2026-06-22",15900.0,15900.0,15600.0,15900.0,27300],["2026-06-23",15800.0,15900.0,15700.0,15900.0,2500],["2026-06-24",15800.0,15800.0,15700.0,15800.0,3400],["2026-06-25",15700.0,15900.0,15600.0,15900.0,12900],["2026-06-26",15800.0,15900.0,15700.0,15900.0,5100],["2026-06-29",15700.0,16000.0,15500.0,16000.0,13800],["2026-06-30",16000.0,16000.0,15700.0,16000.0,6000],["2026-07-01",15700.0,15800.0,15700.0,15700.0,4000],["2026-07-02",15600.0,15900.0,15500.0,15900.0,20500],["2026-07-03",15500.0,15800.0,15500.0,15600.0,500],["2026-07-06",15600.0,15700.0,15500.0,15600.0,12600],["2026-07-07",15400.0,15700.0,15400.0,15600.0,6900],["2026-07-08",15500.0,15700.0,15400.0,15400.0,2200],["2026-07-09",15600.0,15700.0,15600.0,15700.0,600],["2026-07-10",15500.0,15800.0,15500.0,15800.0,5700],["2026-07-13",15500.0,15600.0,15200.0,15600.0,19700],["2026-07-14",15600.0,15700.0,15200.0,15600.0,11700],["2026-07-15",15400.0,15600.0,15200.0,15200.0,5000],["2026-07-16",15400.0,15400.0,15100.0,15200.0,30300],["2026-07-17",15200.0,15700.0,15000.0,15700.0,15400],["2026-07-20",15500.0,15500.0,15000.0,15100.0,13900],["2026-07-21",15000.0,15100.0,14900.0,15100.0,9600],["2026-07-22",15000.0,15100.0,13000.0,14900.0,14700],["2026-07-23",15500.0,15500.0,14800.0,15000.0,3900],["2026-07-24",15100.0,15100.0,15000.0,15000.0,200],["2026-07-27",15000.0,15100.0,14100.0,15100.0,3800],["2026-07-28",14900.0,15100.0,14500.0,14900.0,500],["2026-07-29",15100.0,15100.0,14900.0,14900.0,3200],["2026-07-30",14900.0,15200.0,14900.0,15200.0,6600],["2026-07-31",15000.0,15000.0,14700.0,14800.0,20800],["2026-08-03",14900.0,15200.0,14700.0,15100.0,56800],["2026-08-04",15100.0,15100.0,14900.0,15000.0,2100],["2026-08-05",15000.0,15100.0,14900.0,15100.0,17800],["2026-08-06",14900.0,15100.0,14900.0,15000.0,4700],["2026-08-07",14800.0,15000.0,14700.0,14900.0,11700],["2026-08-10",15000.0,15000.0,15000.0,15000.0,900],["2026-08-11",15000.0,15100.0,14700.0,14800.0,13800],["2026-08-12",14700.0,15000.0,14600.0,14800.0,13700],["2026-08-13",14800.0,14800.0,14700.0,14700.0,3000],["2026-08-14",14900.0,14900.0,14600.0,14600.0,3200],["2026-08-17",14600.0,14800.0,14500.0,14800.0,9100],["2026-08-18",14800.0,14800.0,14400.0,14600.0,12800],["2026-08-19",14500.0,14700.0,14400.0,14700.0,3600],["2026-08-20",14700.0,14800.0,14700.0,14800.0,2200],["2026-08-21",14800.0,15100.0,14600.0,15100.0,19200],["2026-08-24",14800.0,15100.0,14800.0,15000.0,2100],["2026-08-25",15000.0,15100.0,14900.0,15000.0,3500],["2026-08-26",15100.0,15100.0,14800.0,15000.0,6900],["2026-08-27",14800.0,15000.0,14600.0,14800.0,12000],["2026-08-28",14600.0,14800.0,14500.0,14800.0,34700],["2026-09-03",14500.0,14600.0,14200.0,14500.0,17500],["2026-09-04",14400.0,14700.0,14300.0,14600.0,5700],["2026-09-07",14300.0,14400.0,14100.0,14300.0,18400],["2026-09-08",14000.0,14200.0,13900.0,14100.0,37200],["2026-09-09",14000.0,14200.0,13800.0,13800.0,22000],["2026-09-10",13800.0,14100.0,13600.0,14100.0,7100],["2026-09-11",13900.0,13900.0,13900.0,13900.0,100],["2026-09-14",14000.0,14000.0,13800.0,13900.0,600],["2026-09-15",13900.0,14000.0,13900.0,14000.0,9900],["2026-09-16",14000.0,14000.0,14000.0,14000.0,700],["2026-09-17",13900.0,14000.0,13900.0,14000.0,54200],["2026-09-18",13900.0,14000.0,13800.0,13900.0,7400],["2026-09-21",13900.0,13900.0,13900.0,13900.0,1400],["2026-09-22",14000.0,14000.0,13800.0,13900.0,3400],["2026-09-23",14000.0,14000.0,13800.0,13800.0,3400],["2026-09-24",13700.0,13900.0,13500.0,13900.0,12100],["2026-09-25",13500.0,13900.0,13500.0,13900.0,2400],["2026-09-28",13900.0,13900.0,13800.0,13800.0,3600],["2026-09-29",13900.0,13900.0,13700.0,13800.0,5200],["2026-09-30",13700.0,13800.0,13700.0,13800.0,300],["2026-10-01",13800.0,13800.0,13700.0,13700.0,5500],["2026-10-02",13600.0,13800.0,13600.0,13600.0,18000],["2026-10-05",13600.0,13800.0,13600.0,13800.0,500],["2026-10-06",13600.0,13600.0,13600.0,13600.0,2600],["2026-10-07",13800.0,13800.0,13500.0,13700.0,4400],["2026-10-08",13600.0,13800.0,13600.0,13700.0,15800],["2026-10-09",13600.0,13700.0,13500.0,13700.0,5100],["2026-10-12",13500.0,13600.0,13300.0,13600.0,15400]]}