{"sym":"NT2","index":false,"bars":[["2010-01-22",4190.51,4190.51,4190.51,4190.51,0],["2010-01-25",4190.51,4190.51,4190.51,4190.51,0],["2010-01-26",4190.51,4190.51,4190.51,4190.51,0],["2010-01-27",4190.51,4190.51,4190.51,4190.51,0],["2010-01-28",4190.51,4190.51,4190.51,4190.51,0],["2010-01-29",4190.51,4190.51,4190.51,4190.51,0],["2010-02-01",4190.51,4190.51,4190.51,4190.51,0],["2010-02-02",4190.51,4190.51,4190.51,4190.51,10],["2010-02-03",4190.51,4190.51,4190.51,4190.51,0],["2010-02-04",4190.51,4190.51,4190.51,4190.51,0],["2010-02-05",4190.51,4190.51,4190.51,4190.51,0],["2010-02-08",3803.7,3803.7,3803.7,3803.7,500],["2010-02-09",3803.7,3803.7,3803.7,3803.7,0],["2010-02-10",3803.7,3803.7,3803.7,3803.7,0],["2010-02-11",3803.7,3803.7,3803.7,3803.7,0],["2010-02-12",3803.7,3803.7,3803.7,3803.7,0],["2010-02-22",4126.05,4126.05,4126.05,4126.05,10],["2010-02-23",4029.34,4029.34,3868.17,3868.17,1800],["2010-02-24",3803.7,3803.7,3610.29,3610.29,300],["2010-02-25",3352.41,3352.41,3320.18,3320.18,1000],["2010-02-26",3030.06,3030.06,3030.06,3030.06,860],["2010-03-01",3030.06,3030.06,3030.06,3030.06,0],["2010-03-02",3030.06,3030.06,3030.06,3030.06,0],["2010-03-03",3030.06,3030.06,3030.06,3030.06,0],["2010-03-04",2739.95,2739.95,2739.95,2739.95,400],["2010-03-05",2901.13,2997.83,2901.13,2997.83,1150],["2010-03-08",2901.13,2901.13,2901.13,2901.13,0],["2010-03-09",2901.13,2901.13,2901.13,2901.13,0],["2010-03-10",2611.01,2643.25,2611.01,2643.25,1020],["2010-03-11",2449.84,2449.84,2385.37,2385.37,1200],["2010-03-12",2417.6,2417.6,2417.6,2417.6,500],["2010-03-15",2643.25,2643.25,2417.6,2417.6,1200],["2010-03-16",2675.48,2675.48,2675.48,2675.48,200],["2010-03-17",2675.48,2675.48,2675.48,2675.48,0],["2010-03-18",2933.36,2933.36,2739.95,2739.95,320],["2010-03-19",2997.83,2997.83,2578.78,2578.78,1600],["2010-03-22",2739.95,2868.89,2739.95,2868.89,3000],["2010-03-23",3094.53,3094.53,3094.53,3094.53,120],["2010-03-24",3094.53,3094.53,3094.53,3094.53,0],["2010-03-25",2868.89,2868.89,2804.42,2804.42,9500],["2010-03-26",2836.66,2836.66,2836.66,2836.66,0],["2010-03-29",3094.53,3094.53,3094.53,3094.53,4000],["2010-03-30",3094.53,3094.53,3094.53,3094.53,0],["2010-03-31",2804.42,2804.42,2804.42,2804.42,10],["2010-04-01",3062.3,3062.3,3062.3,3062.3,2010],["2010-04-02",2772.19,2772.19,2772.19,2772.19,10],["2010-04-05",2901.13,2901.13,2901.13,2901.13,20],["2010-04-06",3062.3,3191.24,3062.3,3191.24,2050],["2010-04-07",2901.13,2901.13,2901.13,2901.13,10],["2010-04-09",2611.01,2611.01,2611.01,2611.01,0],["2010-04-12",2611.01,2611.01,2611.01,2611.01,0],["2010-04-13",2868.89,2868.89,2385.37,2385.37,20],["2010-04-14",2449.84,2449.84,2449.84,2449.84,10],["2010-04-15",2449.84,2449.84,2449.84,2449.84,0],["2010-04-16",2675.48,2675.48,2675.48,2675.48,10],["2010-04-19",2675.48,2675.48,2675.48,2675.48,0],["2010-04-20",2933.36,2933.36,2933.36,2933.36,280],["2010-04-21",3062.3,3223.47,2933.36,3223.47,8300],["2010-04-22",3191.24,3191.24,3191.24,3191.24,500],["2010-04-26",2901.13,2901.13,2901.13,2901.13,10],["2010-04-27",2611.01,2611.01,2611.01,2611.01,10],["2010-04-28",2868.89,2868.89,2739.95,2739.95,210],["2010-04-29",3126.77,3126.77,3126.77,3126.77,4550],["2010-05-04",3223.47,3384.65,3223.47,3384.65,10000],["2010-05-05",3642.52,3642.52,3384.65,3384.65,1010],["2010-05-06",3449.12,3706.99,3449.12,3706.99,10030],["2010-05-07",3545.82,3932.64,3545.82,3932.64,7350],["2010-05-10",4190.51,4190.51,4029.34,4126.05,13770],["2010-05-11",4190.51,4254.98,4126.05,4158.28,33020],["2010-05-12",3771.46,3868.17,3771.46,3771.46,3520],["2010-05-13",3449.12,3771.46,3449.12,3771.46,2000],["2010-05-14",3964.87,3964.87,3545.82,3545.82,2260],["2010-05-17",3578.05,3578.05,3545.82,3545.82,7000],["2010-05-18",3578.05,3578.05,3578.05,3578.05,3000],["2010-05-19",3610.29,3610.29,3545.82,3578.05,10710],["2010-05-20",3578.05,3610.29,3578.05,3610.29,1850],["2010-05-21",3578.05,3578.05,3384.65,3384.65,4050],["2010-05-24",3481.35,3545.82,3481.35,3545.82,3300],["2010-05-25",3513.59,3513.59,3513.59,3513.59,0],["2010-05-26",3513.59,3513.59,3513.59,3513.59,0],["2010-05-27",3513.59,3513.59,3513.59,3513.59,0],["2010-05-28",3513.59,3513.59,3513.59,3513.59,0],["2010-05-31",3513.59,3513.59,3513.59,3513.59,0],["2010-06-01",3513.59,3513.59,3513.59,3513.59,0],["2010-06-02",3513.59,3513.59,3513.59,3513.59,900],["2010-06-03",3545.82,3545.82,3545.82,3545.82,2200],["2010-06-04",3803.7,3803.7,3803.7,3803.7,200],["2010-06-07",3610.29,3706.99,3610.29,3706.99,10400],["2010-06-08",3384.65,3384.65,3384.65,3384.65,1000],["2010-06-09",3384.65,3545.82,3384.65,3384.65,1200],["2010-06-10",3384.65,3384.65,3384.65,3384.65,2000],["2010-06-11",3384.65,3416.88,3384.65,3416.88,2100],["2010-06-14",3416.88,3416.88,3416.88,3416.88,0],["2010-06-15",3416.88,3416.88,3416.88,3416.88,0],["2010-06-16",3384.65,3384.65,3384.65,3384.65,2000],["2010-06-17",3384.65,3384.65,3384.65,3384.65,0],["2010-06-18",3384.65,3384.65,3384.65,3384.65,0],["2010-06-21",3384.65,3384.65,3384.65,3384.65,0],["2010-06-22",3481.35,3481.35,3481.35,3481.35,600],["2010-06-23",3545.82,3545.82,3545.82,3545.82,2000],["2010-06-24",3481.35,3481.35,3481.35,3481.35,2350],["2010-06-25",3481.35,3481.35,3481.35,3481.35,0],["2010-06-28",3545.82,3545.82,3513.59,3513.59,3000],["2010-06-29",3545.82,3545.82,3545.82,3545.82,0],["2010-06-30",3545.82,3545.82,3545.82,3545.82,200],["2010-07-01",3545.82,3545.82,3545.82,3545.82,2000],["2010-07-02",3545.82,3900.4,3545.82,3900.4,34370],["2010-07-05",3803.7,4126.05,3803.7,4126.05,40110],["2010-07-06",4480.63,4480.63,4480.63,4480.63,71300],["2010-07-07",4770.74,4770.74,4512.86,4512.86,11400],["2010-07-08",4512.86,4512.86,4126.05,4190.51,11400],["2010-07-09",4609.57,4609.57,4351.69,4351.69,1010],["2010-07-12",4126.05,4770.74,4093.81,4093.81,6190],["2010-07-13",4029.34,4867.44,4029.34,4512.86,158300],["2010-07-14",4996.38,5189.79,4577.33,5189.79,46200],["2010-07-15",5157.56,5576.61,4609.57,4996.38,44300],["2010-07-16",4802.97,4835.21,4802.97,4802.97,34610],["2010-07-19",4931.91,4931.91,4383.92,4416.16,15100],["2010-07-20",4190.51,4190.51,4158.28,4158.28,30700],["2010-07-21",4158.28,4158.28,3932.64,3997.11,6100],["2010-07-22",3868.17,3900.4,3706.99,3900.4,22500],["2010-07-23",4158.28,4190.51,3932.64,3997.11,17200],["2010-07-26",4158.28,4319.45,4029.34,4158.28,9000],["2010-07-27",3868.17,3868.17,3868.17,3868.17,2500],["2010-07-28",3739.23,3868.17,3739.23,3803.7,3200],["2010-07-29",4126.05,4126.05,3610.29,3803.7,10000],["2010-07-30",3868.17,4029.34,3868.17,3868.17,4000],["2010-08-02",4190.51,4222.75,3706.99,3706.99,12200],["2010-08-03",3868.17,3868.17,3868.17,3868.17,9000],["2010-08-04",4158.28,4158.28,3545.82,3706.99,3300],["2010-08-05",3610.29,3868.17,3610.29,3868.17,5500],["2010-08-06",3416.88,3739.23,3416.88,3739.23,2500],["2010-08-09",3545.82,3545.82,3384.65,3449.12,8300],["2010-08-10",3545.82,3545.82,3384.65,3384.65,9300],["2010-08-11",3416.88,3449.12,3384.65,3449.12,11400],["2010-08-12",3416.88,3416.88,3416.88,3416.88,0],["2010-08-13",3513.59,3513.59,3513.59,3513.59,1500],["2010-08-16",3706.99,3771.46,3706.99,3771.46,4200],["2010-08-17",3545.82,3545.82,3384.65,3384.65,6900],["2010-08-18",3481.35,3481.35,3384.65,3481.35,2500],["2010-08-19",3159.0,3384.65,3159.0,3384.65,8400],["2010-08-20",3481.35,3481.35,3481.35,3481.35,3000],["2010-08-23",3255.71,3255.71,3255.71,3255.71,2000],["2010-08-24",3062.3,3094.53,3062.3,3062.3,2900],["2010-08-25",2804.42,3255.71,2772.19,3255.71,800],["2010-08-26",3062.3,3320.18,3062.3,3320.18,6000],["2010-08-27",3416.88,3416.88,3126.77,3126.77,1100],["2010-08-30",3384.65,3416.88,3384.65,3384.65,4200],["2010-08-31",3384.65,3545.82,3384.65,3416.88,2300],["2010-09-01",3610.29,3610.29,3545.82,3545.82,400],["2010-09-06",3610.29,3610.29,3610.29,3610.29,8500],["2010-09-07",3545.82,3578.05,3287.94,3287.94,4900],["2010-09-08",3223.47,3223.47,3223.47,3223.47,1500],["2010-09-09",3062.3,3223.47,3062.3,3223.47,6800],["2010-09-10",3255.71,3255.71,3255.71,3255.71,3000],["2010-09-13",3223.47,3255.71,3223.47,3223.47,1900],["2010-09-14",3223.47,3255.71,3223.47,3255.71,1500],["2010-09-15",3545.82,3545.82,3545.82,3545.82,100],["2010-09-16",3674.76,3674.76,3674.76,3674.76,100],["2010-09-17",3674.76,3674.76,3674.76,3674.76,100],["2010-09-20",3674.76,3674.76,3674.76,3674.76,0],["2010-09-21",3545.82,3545.82,3320.18,3320.18,4400],["2010-09-22",3223.47,3223.47,3030.06,3030.06,3400],["2010-09-23",3159.0,3223.47,3159.0,3223.47,9600],["2010-09-24",3352.41,3352.41,3352.41,3352.41,100],["2010-09-27",3287.94,3287.94,3223.47,3255.71,1700],["2010-09-28",3223.47,3223.47,3223.47,3223.47,3100],["2010-09-29",3191.24,3223.47,3191.24,3191.24,4700],["2010-09-30",3062.3,3062.3,3062.3,3062.3,600],["2010-10-01",3062.3,3062.3,3062.3,3062.3,0],["2010-10-04",3062.3,3094.53,3030.06,3062.3,9800],["2010-10-05",3223.47,3223.47,3223.47,3223.47,5300],["2010-10-06",3062.3,3094.53,3062.3,3062.3,5100],["2010-10-07",3126.77,3126.77,3126.77,3126.77,1000],["2010-10-08",3062.3,3094.53,3062.3,3094.53,1900],["2010-10-11",3062.3,3062.3,3062.3,3062.3,1000],["2010-10-12",3062.3,3062.3,3062.3,3062.3,6100],["2010-10-13",3126.77,3126.77,3126.77,3126.77,800],["2010-10-14",3062.3,3062.3,3062.3,3062.3,1000],["2010-10-15",3126.77,3126.77,3062.3,3062.3,2200],["2010-10-18",3126.77,3126.77,3126.77,3126.77,2000],["2010-10-19",3126.77,3126.77,3126.77,3126.77,3100],["2010-10-20",3416.88,3416.88,3094.53,3094.53,1500],["2010-10-21",3126.77,3126.77,3126.77,3126.77,100],["2010-10-22",3126.77,3126.77,3126.77,3126.77,0],["2010-10-25",3126.77,3126.77,3126.77,3126.77,0],["2010-10-26",3126.77,3126.77,3126.77,3126.77,5500],["2010-10-27",3094.53,3094.53,3062.3,3062.3,700],["2010-10-28",3062.3,3062.3,3062.3,3062.3,1200],["2010-10-29",3062.3,3062.3,3062.3,3062.3,0],["2010-11-01",3126.77,3126.77,3094.53,3094.53,2300],["2010-11-02",2997.83,3062.3,2997.83,3062.3,500],["2010-11-03",3030.06,3030.06,3030.06,3030.06,1000],["2010-11-04",2901.13,2901.13,2901.13,2901.13,800],["2010-11-05",2901.13,2901.13,2901.13,2901.13,0],["2010-11-08",2739.95,2739.95,2739.95,2739.95,1000],["2010-11-09",2901.13,2901.13,2578.78,2578.78,3000],["2010-11-10",2739.95,2739.95,2739.95,2739.95,500],["2010-11-11",2739.95,2739.95,2739.95,2739.95,1300],["2010-11-12",2772.19,2772.19,2675.48,2675.48,3800],["2010-11-15",2578.78,2739.95,2482.07,2739.95,1500],["2010-11-16",2739.95,2739.95,2707.72,2707.72,3300],["2010-11-17",2707.72,2707.72,2707.72,2707.72,0],["2010-11-18",2901.13,2901.13,2901.13,2901.13,100],["2010-11-19",2901.13,2901.13,2901.13,2901.13,0],["2010-11-22",2739.95,3030.06,2739.95,3030.06,1400],["2010-11-23",3030.06,3030.06,3030.06,3030.06,100],["2010-11-24",2933.36,3030.06,2933.36,3030.06,5300],["2010-11-25",3062.3,3062.3,3062.3,3062.3,5000],["2010-11-26",3094.53,3094.53,3094.53,3094.53,6600],["2010-11-29",3126.77,3126.77,3062.3,3062.3,2200],["2010-11-30",3287.94,3352.41,3062.3,3320.18,3500],["2010-12-01",3352.41,3545.82,3352.41,3545.82,1900],["2010-12-02",3835.93,3835.93,3642.52,3642.52,1400],["2010-12-03",3997.11,4126.05,3835.93,3835.93,2000],["2010-12-06",4093.81,4093.81,3578.05,3578.05,4300],["2010-12-07",3545.82,3545.82,3352.41,3352.41,10000],["2010-12-08",3706.99,3706.99,3159.0,3159.0,1200],["2010-12-09",3545.82,3706.99,3094.53,3094.53,5300],["2010-12-10",3932.64,3932.64,3384.65,3578.05,8700],["2010-12-13",3771.46,3835.93,3384.65,3384.65,13800],["2010-12-14",3835.93,3835.93,3835.93,3835.93,5000],["2010-12-15",3835.93,3997.11,3835.93,3932.64,12200],["2010-12-16",3835.93,3997.11,3545.82,3545.82,6200],["2010-12-17",3803.7,3835.93,3578.05,3578.05,9000],["2010-12-20",3545.82,3900.4,3449.12,3449.12,10400],["2010-12-21",3771.46,3835.93,3545.82,3545.82,10600],["2010-12-22",3771.46,3803.7,3610.29,3610.29,5900],["2010-12-23",3739.23,3739.23,3416.88,3416.88,3900],["2010-12-24",3674.76,4061.58,3513.59,4061.58,116100],["2010-12-27",3739.23,3868.17,3545.82,3545.82,36400],["2010-12-28",3545.82,3545.82,3513.59,3513.59,13000],["2010-12-29",3545.82,3900.4,3545.82,3545.82,27200],["2010-12-30",4093.81,4093.81,3513.59,3513.59,67500],["2010-12-31",3900.4,4061.58,3545.82,3545.82,147500],["2011-01-04",3964.87,3964.87,3545.82,3545.82,6600],["2011-01-05",3868.17,3868.17,3545.82,3545.82,23100],["2011-01-06",3513.59,3868.17,3481.35,3868.17,34300],["2011-01-07",3449.12,3835.93,3384.65,3416.88,71100],["2011-01-10",3771.46,3803.7,3545.82,3545.82,39300],["2011-01-11",3706.99,3803.7,3706.99,3803.7,26000],["2011-01-12",3739.23,3739.23,3739.23,3739.23,15000],["2011-01-13",3771.46,3771.46,3513.59,3545.82,38900],["2011-01-14",3642.52,3674.76,3642.52,3674.76,15000],["2011-01-17",3642.52,3642.52,3642.52,3642.52,15000],["2011-01-18",3610.29,3642.52,3352.41,3352.41,27700],["2011-01-19",3449.12,3481.35,3223.47,3223.47,11100],["2011-01-20",3578.05,3610.29,3578.05,3610.29,10000],["2011-01-21",3513.59,3513.59,3255.71,3255.71,5500],["2011-01-24",3513.59,3513.59,3159.0,3159.0,9100],["2011-01-25",3126.77,3223.47,3062.3,3062.3,3200],["2011-01-26",3384.65,3416.88,2901.13,3094.53,31000],["2011-01-27",3320.18,3352.41,2965.6,2965.6,33500],["2011-01-28",3287.94,3287.94,3287.94,3287.94,10000],["2011-02-08",3287.94,3287.94,3287.94,3287.94,0],["2011-02-09",3255.71,3255.71,3062.3,3223.47,8000],["2011-02-10",3287.94,3320.18,3223.47,3223.47,5100],["2011-02-11",3481.35,3513.59,3062.3,3062.3,13500],["2011-02-14",3352.41,3352.41,3159.0,3287.94,12700],["2011-02-15",3126.77,3126.77,3126.77,3126.77,1300],["2011-02-16",3287.94,3287.94,3126.77,3126.77,16000],["2011-02-17",3287.94,3287.94,3223.47,3223.47,200],["2011-02-18",3287.94,3320.18,3287.94,3287.94,18000],["2011-02-21",3287.94,3287.94,3287.94,3287.94,100],["2011-02-22",3062.3,3062.3,2965.6,2965.6,2400],["2011-02-23",3159.0,3159.0,2739.95,3030.06,24100],["2011-02-24",3126.77,3126.77,2739.95,2901.13,23800],["2011-02-25",2965.6,2965.6,2804.42,2804.42,8100],["2011-02-28",3062.3,3094.53,3062.3,3062.3,13000],["2011-03-01",2965.6,3030.06,2836.66,2836.66,9000],["2011-03-02",2643.25,2836.66,2643.25,2836.66,10100],["2011-03-03",2965.6,2965.6,2739.95,2739.95,13500],["2011-03-04",2901.13,2901.13,2707.72,2739.95,12600],["2011-03-07",2836.66,2836.66,2836.66,2836.66,0],["2011-03-08",2868.89,2868.89,2739.95,2739.95,16000],["2011-03-09",2868.89,2868.89,2772.19,2772.19,15400],["2011-03-10",2836.66,3126.77,2836.66,2901.13,24000],["2011-03-11",2997.83,3030.06,2739.95,2965.6,25700],["2011-03-14",3126.77,3126.77,2739.95,2739.95,19100],["2011-03-15",2997.83,2997.83,2836.66,2836.66,10000],["2011-03-16",2965.6,3030.06,2739.95,2739.95,15000],["2011-03-17",2997.83,2997.83,2772.19,2772.19,18500],["2011-03-18",2965.6,2965.6,2804.42,2836.66,31500],["2011-03-21",2804.42,2868.89,2804.42,2804.42,6100],["2011-03-22",2997.83,2997.83,2997.83,2997.83,100],["2011-03-23",2965.6,2997.83,2739.95,2739.95,43600],["2011-03-24",2965.6,2965.6,2739.95,2868.89,19000],["2011-03-25",2933.36,2933.36,2739.95,2901.13,19600],["2011-03-28",3030.06,3062.3,2804.42,2836.66,25000],["2011-03-29",2997.83,2997.83,2836.66,2836.66,18500],["2011-03-30",2965.6,2965.6,2965.6,2965.6,0],["2011-03-31",2965.6,2965.6,2739.95,2772.19,25000],["2011-04-01",2933.36,2933.36,2739.95,2739.95,8300],["2011-04-04",2901.13,2901.13,2772.19,2772.19,13100],["2011-04-05",2868.89,2868.89,2836.66,2836.66,4100],["2011-04-06",2901.13,2901.13,2739.95,2739.95,4000],["2011-04-07",2868.89,2868.89,2836.66,2836.66,1100],["2011-04-08",2836.66,2836.66,2836.66,2836.66,0],["2011-04-13",2965.6,2965.6,2772.19,2772.19,4500],["2011-04-14",2739.95,2739.95,2707.72,2707.72,3100],["2011-04-15",2868.89,2868.89,2707.72,2707.72,8900],["2011-04-18",2675.48,2675.48,2675.48,2675.48,500],["2011-04-19",2772.19,2772.19,2546.54,2546.54,8500],["2011-04-20",2707.72,2707.72,2707.72,2707.72,0],["2011-04-21",2675.48,2675.48,2578.78,2578.78,2700],["2011-04-22",2707.72,2707.72,2546.54,2546.54,14900],["2011-04-25",2482.07,2804.42,2417.6,2546.54,17500],["2011-04-26",2707.72,2707.72,2675.48,2675.48,3400],["2011-04-27",2739.95,2739.95,2578.78,2578.78,6800],["2011-04-28",2578.78,2578.78,2546.54,2546.54,2700],["2011-04-29",2514.31,2514.31,2514.31,2514.31,200],["2011-05-04",2514.31,2514.31,2514.31,2514.31,0],["2011-05-05",2320.9,2546.54,2320.9,2320.9,14700],["2011-05-06",2514.31,2514.31,2514.31,2514.31,5000],["2011-05-09",2514.31,2514.31,2449.84,2514.31,8000],["2011-05-10",2353.14,2546.54,2320.9,2546.54,12600],["2011-05-11",2449.84,2449.84,2449.84,2449.84,100],["2011-05-12",2417.6,2417.6,2353.14,2353.14,1500],["2011-05-13",2546.54,2546.54,2224.2,2224.2,10000],["2011-05-16",2256.43,2449.84,2256.43,2449.84,6600],["2011-05-17",2578.78,2578.78,2256.43,2256.43,10000],["2011-05-18",2482.07,2482.07,2320.9,2353.14,9000],["2011-05-19",2482.07,2482.07,2482.07,2482.07,7000],["2011-05-20",2288.67,2417.6,2288.67,2417.6,8000],["2011-05-23",2417.6,2417.6,2288.67,2288.67,6500],["2011-05-24",2256.43,2385.37,2256.43,2256.43,8500],["2011-05-25",2191.96,2191.96,2127.49,2127.49,1700],["2011-05-26",2191.96,2191.96,2127.49,2127.49,5200],["2011-05-27",2191.96,2191.96,2191.96,2191.96,5000],["2011-05-30",2095.26,2095.26,1998.55,1998.55,4800],["2011-05-31",2224.2,2224.2,2224.2,2224.2,3000],["2011-06-01",2159.73,2159.73,2095.26,2095.26,200],["2011-06-02",2095.26,2159.73,2095.26,2127.49,1800],["2011-06-03",2256.43,2256.43,2256.43,2256.43,100],["2011-06-06",2159.73,2159.73,2030.79,2030.79,1400],["2011-06-07",2224.2,2320.9,1998.55,2063.02,26200],["2011-06-08",2288.67,2320.9,1966.32,1966.32,18300],["2011-06-09",2320.9,2320.9,2063.02,2063.02,24900],["2011-06-10",2353.14,2353.14,2256.43,2256.43,11800],["2011-06-13",2127.49,2353.14,2127.49,2256.43,15900],["2011-06-14",2385.37,2385.37,2159.73,2159.73,12700],["2011-06-15",2288.67,2288.67,2256.43,2256.43,12800],["2011-06-16",2191.96,2191.96,2191.96,2191.96,400],["2011-06-17",2288.67,2288.67,2030.79,2030.79,14200],["2011-06-20",2224.2,2224.2,1998.55,1998.55,9800],["2011-06-21",2127.49,2127.49,2127.49,2127.49,0],["2011-06-22",2288.67,2320.9,1998.55,2030.79,11200],["2011-06-23",2256.43,2256.43,2030.79,2030.79,13300],["2011-06-24",2095.26,2095.26,1966.32,1966.32,1600],["2011-06-27",2159.73,2159.73,1934.08,1934.08,16600],["2011-06-28",2191.96,2191.96,2191.96,2191.96,5000],["2011-06-29",2030.79,2030.79,2030.79,2030.79,6000],["2011-06-30",2095.26,2095.26,2030.79,2030.79,12600],["2011-07-01",2095.26,2095.26,1934.08,1934.08,10400],["2011-07-04",1934.08,1934.08,1934.08,1934.08,3200],["2011-07-05",1998.55,1998.55,1998.55,1998.55,5000],["2011-07-06",2063.02,2063.02,1901.85,1901.85,7800],["2011-07-07",2063.02,2063.02,2063.02,2063.02,4700],["2011-07-08",1901.85,1901.85,1869.61,1869.61,3700],["2011-07-11",2030.79,2030.79,1901.85,1901.85,7600],["2011-07-12",1998.55,2030.79,1869.61,1934.08,9900],["2011-07-13",1998.55,1998.55,1837.38,1998.55,20900],["2011-07-14",2030.79,2030.79,1869.61,1934.08,23400],["2011-07-15",1869.61,1934.08,1869.61,1934.08,1100],["2011-07-18",1966.32,1966.32,1901.85,1901.85,15000],["2011-07-19",1934.08,1934.08,1837.38,1837.38,13500],["2011-07-20",1934.08,1934.08,1805.14,1837.38,10700],["2011-07-21",1901.85,1901.85,1837.38,1837.38,13000],["2011-07-22",1901.85,1901.85,1805.14,1901.85,19600],["2011-07-25",1869.61,1869.61,1772.91,1772.91,10000],["2011-07-26",1772.91,1772.91,1740.68,1740.68,8000],["2011-07-27",1805.14,1934.08,1676.21,1676.21,20500],["2011-07-28",1901.85,1901.85,1901.85,1901.85,7000],["2011-07-29",1901.85,1901.85,1901.85,1901.85,0],["2011-08-01",1901.85,1901.85,1901.85,1901.85,0],["2011-08-02",1772.91,1772.91,1772.91,1772.91,100],["2011-08-03",1934.08,1934.08,1676.21,1901.85,16000],["2011-08-04",1869.61,1966.32,1740.68,1740.68,12000],["2011-08-05",1998.55,1998.55,1998.55,1998.55,8000],["2011-08-08",1998.55,1998.55,1998.55,1998.55,10000],["2011-08-09",1934.08,1966.32,1805.14,1805.14,8100],["2011-08-10",1998.55,1998.55,1998.55,1998.55,5000],["2011-08-11",1998.55,1998.55,1998.55,1998.55,0],["2011-08-12",1998.55,1998.55,1998.55,1998.55,0],["2011-08-15",1998.55,1998.55,1837.38,1837.38,27500],["2011-08-16",1934.08,1934.08,1772.91,1934.08,21100],["2011-08-17",1934.08,1934.08,1772.91,1772.91,8000],["2011-08-18",1869.61,1869.61,1869.61,1869.61,10500],["2011-08-19",1934.08,1934.08,1869.61,1869.61,7300],["2011-08-22",1901.85,1901.85,1901.85,1901.85,1800],["2011-08-23",1934.08,1934.08,1772.91,1772.91,33700],["2011-08-24",1869.61,1869.61,1676.21,1837.38,31900],["2011-08-25",1805.14,1805.14,1805.14,1805.14,0],["2011-08-26",1805.14,1805.14,1772.91,1772.91,8900],["2011-08-29",1966.32,1966.32,1676.21,1676.21,7000],["2011-08-30",1998.55,1998.55,1805.14,1805.14,24000],["2011-08-31",1934.08,1934.08,1740.68,1740.68,8000],["2011-09-01",1869.61,1869.61,1837.38,1869.61,18800],["2011-09-05",1966.32,2030.79,1901.85,1901.85,6400],["2011-09-06",1934.08,1934.08,1805.14,1805.14,9000],["2011-09-07",1966.32,1998.55,1805.14,1837.38,18400],["2011-09-08",1772.91,1901.85,1708.44,1740.68,22100],["2011-09-09",1837.38,1837.38,1643.97,1805.14,8700],["2011-09-12",1837.38,1837.38,1805.14,1805.14,1400],["2011-09-13",1901.85,1901.85,1772.91,1837.38,44200],["2011-09-14",1772.91,1837.38,1772.91,1837.38,7000],["2011-09-15",1869.61,1869.61,1740.68,1740.68,19000],["2011-09-16",1837.38,1837.38,1837.38,1837.38,0],["2011-09-19",1740.68,1740.68,1740.68,1740.68,100],["2011-09-20",1772.91,1772.91,1740.68,1772.91,3900],["2011-09-21",1708.44,1708.44,1708.44,1708.44,100],["2011-09-22",1708.44,1772.91,1708.44,1772.91,5600],["2011-09-23",1740.68,1740.68,1740.68,1740.68,100],["2011-09-26",1740.68,1740.68,1708.44,1708.44,700],["2011-09-27",1708.44,1740.68,1708.44,1740.68,4100],["2011-09-28",1643.97,1772.91,1611.74,1772.91,13000],["2011-09-29",1643.97,1643.97,1643.97,1643.97,1600],["2011-09-30",1643.97,1643.97,1643.97,1643.97,900],["2011-10-03",1772.91,1772.91,1772.91,1772.91,9000],["2011-10-04",1772.91,1805.14,1772.91,1805.14,6000],["2011-10-05",1676.21,1676.21,1643.97,1676.21,3900],["2011-10-06",1676.21,1676.21,1676.21,1676.21,1300],["2011-10-07",1676.21,1676.21,1676.21,1676.21,0],["2011-10-10",1676.21,1676.21,1676.21,1676.21,1200],["2011-10-11",1611.74,1611.74,1611.74,1611.74,2000],["2011-10-12",1740.68,1740.68,1547.27,1547.27,8200],["2011-10-13",1676.21,1676.21,1676.21,1676.21,0],["2011-10-14",1611.74,1611.74,1611.74,1611.74,1800],["2011-10-17",1611.74,1611.74,1611.74,1611.74,1700],["2011-10-18",1450.56,1740.68,1450.56,1740.68,8500],["2011-10-19",1547.27,1547.27,1547.27,1547.27,2800],["2011-10-20",1676.21,1676.21,1676.21,1676.21,100],["2011-10-21",1676.21,1676.21,1676.21,1676.21,0],["2011-10-24",1611.74,1611.74,1611.74,1611.74,600],["2011-10-25",1611.74,1611.74,1611.74,1611.74,0],["2011-10-26",1611.74,1611.74,1611.74,1611.74,0],["2011-10-27",1579.5,1579.5,1579.5,1579.5,400],["2011-10-28",1611.74,1611.74,1611.74,1611.74,1300],["2011-10-31",1611.74,1611.74,1579.5,1579.5,400],["2011-11-01",1579.5,1579.5,1579.5,1579.5,0],["2011-11-02",1547.27,1547.27,1547.27,1547.27,500],["2011-11-03",1547.27,1547.27,1547.27,1547.27,1800],["2011-11-04",1515.03,1676.21,1482.8,1547.27,11700],["2011-11-07",1611.74,1611.74,1611.74,1611.74,7000],["2011-11-08",1676.21,1676.21,1611.74,1611.74,14100],["2011-11-09",1676.21,1676.21,1676.21,1676.21,7000],["2011-11-10",1676.21,1676.21,1611.74,1611.74,11500],["2011-11-11",1611.74,1611.74,1547.27,1547.27,6500],["2011-11-14",1482.8,1482.8,1482.8,1482.8,100],["2011-11-15",1482.8,1482.8,1482.8,1482.8,0],["2011-11-16",1450.56,1450.56,1386.09,1386.09,6700],["2011-11-17",1321.62,1515.03,1289.39,1515.03,20400],["2011-11-18",1482.8,1482.8,1321.62,1321.62,6700],["2011-11-21",1482.8,1482.8,1482.8,1482.8,3400],["2011-11-22",1482.8,1482.8,1482.8,1482.8,0],["2011-11-23",1579.5,1611.74,1579.5,1611.74,6200],["2011-11-24",1676.21,1708.44,1676.21,1708.44,4000],["2011-11-25",1676.21,1676.21,1676.21,1676.21,2000],["2011-11-28",1676.21,1676.21,1676.21,1676.21,0],["2011-11-29",1740.68,1740.68,1740.68,1740.68,2000],["2011-11-30",1579.5,1676.21,1579.5,1676.21,600],["2011-12-01",1676.21,1676.21,1676.21,1676.21,0],["2011-12-02",1611.74,1643.97,1611.74,1643.97,1700],["2011-12-05",1611.74,1611.74,1611.74,1611.74,5000],["2011-12-06",1611.74,1611.74,1611.74,1611.74,0],["2011-12-07",1611.74,1611.74,1611.74,1611.74,0],["2011-12-08",1579.5,1579.5,1579.5,1579.5,500],["2011-12-09",1579.5,1611.74,1579.5,1611.74,2400],["2011-12-12",1450.56,1450.56,1450.56,1450.56,2100],["2011-12-13",1450.56,1450.56,1450.56,1450.56,500],["2011-12-14",1450.56,1450.56,1450.56,1450.56,0],["2011-12-15",1450.56,1450.56,1450.56,1450.56,0],["2011-12-16",1450.56,1450.56,1450.56,1450.56,0],["2011-12-19",1450.56,1579.5,1450.56,1579.5,7200],["2011-12-20",1515.03,1515.03,1515.03,1515.03,0],["2011-12-21",1386.09,1386.09,1386.09,1386.09,100],["2011-12-22",1515.03,1515.03,1482.8,1482.8,2000],["2011-12-23",1515.03,1515.03,1515.03,1515.03,0],["2011-12-26",1515.03,1515.03,1515.03,1515.03,0],["2011-12-27",1386.09,1386.09,1386.09,1386.09,100],["2011-12-28",1257.15,1257.15,1257.15,1257.15,4200],["2011-12-29",1160.45,1160.45,1160.45,1160.45,3500],["2011-12-30",1063.75,1063.75,1063.75,1063.75,6000],["2012-01-03",1063.75,1063.75,967.04,1063.75,16500],["2012-01-04",967.04,1063.75,902.57,1063.75,12000],["2012-01-05",967.04,967.04,967.04,967.04,0],["2012-01-06",999.28,1063.75,967.04,1063.75,2900],["2012-01-09",1095.98,1095.98,1095.98,1095.98,1100],["2012-01-10",1095.98,1095.98,1095.98,1095.98,0],["2012-01-11",1095.98,1128.22,1095.98,1128.22,3000],["2012-01-12",1095.98,1095.98,1095.98,1095.98,100],["2012-01-13",1031.51,1095.98,1031.51,1063.75,8500],["2012-01-16",1095.98,1128.22,1095.98,1128.22,3400],["2012-01-17",1128.22,1160.45,1128.22,1160.45,7300],["2012-01-18",1160.45,1160.45,1160.45,1160.45,1000],["2012-01-19",1160.45,1160.45,1160.45,1160.45,0],["2012-01-20",1160.45,1160.45,1160.45,1160.45,0],["2012-01-30",1128.22,1257.15,1128.22,1257.15,600],["2012-01-31",1257.15,1257.15,1257.15,1257.15,6400],["2012-02-01",1192.68,1353.86,1192.68,1321.62,2300],["2012-02-03",1547.27,1547.27,1418.33,1418.33,3600],["2012-02-06",1450.56,1450.56,1450.56,1450.56,1400],["2012-02-07",1482.8,1547.27,1450.56,1547.27,2800],["2012-02-08",1579.5,1579.5,1579.5,1579.5,100],["2012-02-09",1708.44,1708.44,1708.44,1708.44,100],["2012-02-10",1869.61,1869.61,1869.61,1869.61,100],["2012-02-13",1708.44,1708.44,1708.44,1708.44,100],["2012-02-14",1708.44,1708.44,1547.27,1547.27,1400],["2012-02-15",1708.44,1708.44,1708.44,1708.44,100],["2012-02-16",1869.61,1869.61,1547.27,1547.27,1300],["2012-02-17",1676.21,1676.21,1676.21,1676.21,100],["2012-02-20",1837.38,1837.38,1515.03,1740.68,300],["2012-02-21",1869.61,1869.61,1579.5,1611.74,1200],["2012-02-22",1805.14,1805.14,1805.14,1805.14,100],["2012-02-23",1772.91,1772.91,1708.44,1708.44,400],["2012-02-24",1611.74,1611.74,1579.5,1579.5,1400],["2012-02-27",1482.8,1482.8,1482.8,1482.8,100],["2012-02-28",1482.8,1482.8,1450.56,1450.56,2300],["2012-02-29",1450.56,1450.56,1450.56,1450.56,0],["2012-03-01",1450.56,1450.56,1450.56,1450.56,100],["2012-03-02",1579.5,1579.5,1386.09,1579.5,8500],["2012-03-05",1676.21,1708.44,1676.21,1708.44,1200],["2012-03-06",1676.21,1676.21,1547.27,1547.27,4000],["2012-03-07",1450.56,1482.8,1450.56,1482.8,3300],["2012-03-08",1482.8,1547.27,1482.8,1547.27,2400],["2012-03-09",1482.8,1482.8,1482.8,1482.8,1000],["2012-03-12",1482.8,1482.8,1450.56,1450.56,5400],["2012-03-13",1418.33,1450.56,1418.33,1450.56,1600],["2012-03-14",1515.03,1515.03,1515.03,1515.03,1000],["2012-03-15",1515.03,1515.03,1515.03,1515.03,0],["2012-03-16",1515.03,1515.03,1515.03,1515.03,0],["2012-03-19",1515.03,1515.03,1515.03,1515.03,0],["2012-03-20",1450.56,1450.56,1450.56,1450.56,0],["2012-03-21",1482.8,1515.03,1482.8,1515.03,2600],["2012-03-22",1515.03,1515.03,1386.09,1386.09,7000],["2012-03-23",1515.03,1547.27,1482.8,1482.8,4600],["2012-03-26",1482.8,1482.8,1482.8,1482.8,2100],["2012-03-27",1547.27,1547.27,1547.27,1547.27,700],["2012-03-28",1482.8,1482.8,1482.8,1482.8,100],["2012-03-29",1515.03,1515.03,1482.8,1482.8,1200],["2012-03-30",1450.56,1515.03,1450.56,1515.03,4200],["2012-04-03",1450.56,1450.56,1450.56,1450.56,0],["2012-04-04",1321.62,1450.56,1321.62,1450.56,4100],["2012-04-05",1386.09,1386.09,1386.09,1386.09,100],["2012-04-06",1353.86,1418.33,1353.86,1418.33,3000],["2012-04-09",1418.33,1418.33,1418.33,1418.33,4000],["2012-04-10",1386.09,1386.09,1353.86,1353.86,20500],["2012-04-11",1418.33,1418.33,1418.33,1418.33,2000],["2012-04-12",1418.33,1418.33,1386.09,1386.09,4000],["2012-04-13",1386.09,1386.09,1386.09,1386.09,0],["2012-04-16",1386.09,1418.33,1386.09,1386.09,8600],["2012-04-17",1515.03,1515.03,1515.03,1515.03,100],["2012-04-18",1515.03,1515.03,1515.03,1515.03,0],["2012-04-19",1450.56,1450.56,1450.56,1450.56,4400],["2012-04-20",1450.56,1450.56,1450.56,1450.56,100],["2012-04-23",1547.27,1547.27,1482.8,1482.8,8800],["2012-04-24",1611.74,1611.74,1611.74,1611.74,800],["2012-04-25",1772.91,1772.91,1643.97,1643.97,3100],["2012-04-26",1515.03,1676.21,1515.03,1676.21,4100],["2012-04-27",1515.03,1676.21,1515.03,1515.03,2300],["2012-05-02",1547.27,1547.27,1547.27,1547.27,0],["2012-05-03",1547.27,1547.27,1547.27,1547.27,7000],["2012-05-04",1579.5,1611.74,1579.5,1611.74,900],["2012-05-07",1676.21,1676.21,1676.21,1676.21,100],["2012-05-08",1611.74,1837.38,1611.74,1805.14,3000],["2012-05-09",1837.38,1837.38,1643.97,1643.97,600],["2012-05-10",1676.21,1740.68,1676.21,1740.68,6000],["2012-05-11",1740.68,1740.68,1740.68,1740.68,600],["2012-05-14",1708.44,1708.44,1708.44,1708.44,300],["2012-05-15",1579.5,1676.21,1579.5,1579.5,1000],["2012-05-16",1579.5,1579.5,1579.5,1579.5,0],["2012-05-17",1579.5,1579.5,1579.5,1579.5,1800],["2012-05-18",1579.5,1579.5,1579.5,1579.5,0],["2012-05-21",1579.5,1579.5,1579.5,1579.5,0],["2012-05-22",1482.8,1482.8,1482.8,1482.8,100],["2012-05-23",1482.8,1482.8,1482.8,1482.8,0],["2012-05-24",1482.8,1482.8,1482.8,1482.8,0],["2012-05-25",1547.27,1547.27,1547.27,1547.27,200],["2012-05-28",1611.74,1611.74,1611.74,1611.74,300],["2012-05-29",1611.74,1611.74,1547.27,1611.74,1000],["2012-05-30",1579.5,1579.5,1579.5,1579.5,0],["2012-05-31",1579.5,1579.5,1579.5,1579.5,0],["2012-06-01",1579.5,1579.5,1579.5,1579.5,0],["2012-06-04",1611.74,1611.74,1579.5,1579.5,800],["2012-06-05",1611.74,1611.74,1611.74,1611.74,400],["2012-06-06",1611.74,1611.74,1547.27,1547.27,4800],["2012-06-07",1547.27,1547.27,1547.27,1547.27,5300],["2012-06-08",1547.27,1547.27,1547.27,1547.27,0],["2012-06-11",1676.21,1676.21,1611.74,1611.74,7200],["2012-06-12",1547.27,1547.27,1515.03,1515.03,10000],["2012-06-13",1547.27,1547.27,1547.27,1547.27,0],["2012-06-14",1482.8,1482.8,1482.8,1482.8,100],["2012-06-15",1482.8,1482.8,1482.8,1482.8,0],["2012-06-18",1515.03,1515.03,1515.03,1515.03,1000],["2012-06-19",1515.03,1515.03,1515.03,1515.03,0],["2012-06-20",1515.03,1515.03,1515.03,1515.03,0],["2012-06-21",1611.74,1611.74,1611.74,1611.74,1000],["2012-06-22",1450.56,1450.56,1450.56,1450.56,100],["2012-06-25",1547.27,1547.27,1547.27,1547.27,3000],["2012-06-26",1547.27,1547.27,1547.27,1547.27,0],["2012-06-27",1547.27,1547.27,1547.27,1547.27,0],["2012-06-28",1643.97,1643.97,1643.97,1643.97,100],["2012-06-29",1643.97,1643.97,1643.97,1643.97,100],["2012-07-02",1643.97,1643.97,1643.97,1643.97,100],["2012-07-03",1611.74,1611.74,1611.74,1611.74,100],["2012-07-04",1611.74,1611.74,1611.74,1611.74,0],["2012-07-05",1611.74,1611.74,1611.74,1611.74,0],["2012-07-06",1450.56,1450.56,1450.56,1450.56,100],["2012-07-09",1579.5,1579.5,1579.5,1579.5,1000],["2012-07-10",1579.5,1579.5,1579.5,1579.5,0],["2012-07-11",1579.5,1579.5,1579.5,1579.5,0],["2012-07-12",1579.5,1579.5,1579.5,1579.5,0],["2012-07-13",1579.5,1579.5,1579.5,1579.5,0],["2012-07-16",1579.5,1579.5,1579.5,1579.5,0],["2012-07-17",1579.5,1579.5,1579.5,1579.5,0],["2012-07-18",1579.5,1579.5,1579.5,1579.5,0],["2012-07-19",1611.74,1611.74,1611.74,1611.74,100],["2012-07-20",1547.27,1547.27,1547.27,1547.27,6200],["2012-07-23",1547.27,1547.27,1547.27,1547.27,0],["2012-07-24",1547.27,1547.27,1547.27,1547.27,0],["2012-07-25",1547.27,1547.27,1547.27,1547.27,0],["2012-07-26",1676.21,1676.21,1676.21,1676.21,100],["2012-07-27",1547.27,1547.27,1547.27,1547.27,100],["2012-07-30",1515.03,1515.03,1515.03,1515.03,300],["2012-07-31",1547.27,1579.5,1547.27,1579.5,3100],["2012-08-01",1579.5,1579.5,1579.5,1579.5,2000],["2012-08-02",1579.5,1579.5,1482.8,1482.8,1800],["2012-08-03",1482.8,1547.27,1482.8,1547.27,1500],["2012-08-06",1643.97,1643.97,1643.97,1643.97,100],["2012-08-07",1515.03,1740.68,1515.03,1740.68,200],["2012-08-08",1643.97,1643.97,1643.97,1643.97,0],["2012-08-09",1515.03,1547.27,1515.03,1547.27,10000],["2012-08-10",1515.03,1579.5,1515.03,1579.5,1100],["2012-08-13",1547.27,1579.5,1515.03,1579.5,1800],["2012-08-14",1547.27,1547.27,1547.27,1547.27,2200],["2012-08-15",1547.27,1547.27,1547.27,1547.27,900],["2012-08-16",1547.27,1547.27,1547.27,1547.27,0],["2012-08-17",1515.03,1515.03,1515.03,1515.03,6300],["2012-08-20",1515.03,1515.03,1515.03,1515.03,2000],["2012-08-21",1515.03,1515.03,1482.8,1482.8,4000],["2012-08-22",1515.03,1515.03,1515.03,1515.03,0],["2012-08-23",1515.03,1515.03,1515.03,1515.03,0],["2012-08-24",1515.03,1515.03,1515.03,1515.03,0],["2012-08-27",1515.03,1515.03,1515.03,1515.03,900],["2012-08-28",1515.03,1515.03,1515.03,1515.03,2500],["2012-08-29",1515.03,1515.03,1515.03,1515.03,1600],["2012-08-30",1515.03,1515.03,1515.03,1515.03,2000],["2012-08-31",1515.03,1515.03,1515.03,1515.03,0],["2012-09-04",1515.03,1515.03,1515.03,1515.03,0],["2012-09-05",1482.8,1482.8,1450.56,1450.56,11000],["2012-09-06",1515.03,1515.03,1515.03,1515.03,300],["2012-09-07",1515.03,1515.03,1515.03,1515.03,1000],["2012-09-10",1515.03,1515.03,1515.03,1515.03,0],["2012-09-11",1482.8,1482.8,1482.8,1482.8,3000],["2012-09-12",1482.8,1482.8,1482.8,1482.8,0],["2012-09-13",1482.8,1482.8,1482.8,1482.8,0],["2012-09-14",1482.8,1482.8,1482.8,1482.8,0],["2012-09-17",1482.8,1482.8,1482.8,1482.8,1100],["2012-09-18",1353.86,1482.8,1353.86,1482.8,2100],["2012-09-19",1353.86,1353.86,1353.86,1353.86,9800],["2012-09-20",1353.86,1353.86,1353.86,1353.86,0],["2012-09-21",1353.86,1353.86,1353.86,1353.86,2300],["2012-09-24",1353.86,1353.86,1353.86,1353.86,0],["2012-09-25",1353.86,1353.86,1353.86,1353.86,0],["2012-09-26",1353.86,1353.86,1353.86,1353.86,0],["2012-09-27",1353.86,1353.86,1353.86,1353.86,0],["2012-09-28",1353.86,1353.86,1353.86,1353.86,0],["2012-10-01",1353.86,1353.86,1353.86,1353.86,0],["2012-10-02",1353.86,1353.86,1353.86,1353.86,0],["2012-10-03",1353.86,1353.86,1353.86,1353.86,500],["2012-10-04",1353.86,1353.86,1353.86,1353.86,0],["2012-10-05",1482.8,1482.8,1482.8,1482.8,100],["2012-10-08",1482.8,1482.8,1482.8,1482.8,0],["2012-10-09",1482.8,1482.8,1482.8,1482.8,0],["2012-10-10",1482.8,1482.8,1482.8,1482.8,0],["2012-10-11",1482.8,1482.8,1482.8,1482.8,0],["2012-10-12",1482.8,1482.8,1482.8,1482.8,0],["2012-10-15",1386.09,1386.09,1353.86,1353.86,5400],["2012-10-16",1482.8,1482.8,1482.8,1482.8,100],["2012-10-17",1353.86,1353.86,1353.86,1353.86,7500],["2012-10-18",1353.86,1353.86,1353.86,1353.86,0],["2012-10-19",1482.8,1482.8,1482.8,1482.8,100],["2012-10-22",1386.09,1386.09,1386.09,1386.09,1000],["2012-10-23",1386.09,1386.09,1386.09,1386.09,0],["2012-10-24",1386.09,1386.09,1386.09,1386.09,1000],["2012-10-25",1386.09,1386.09,1353.86,1353.86,3100],["2012-10-26",1353.86,1353.86,1353.86,1353.86,0],["2012-10-29",1353.86,1353.86,1353.86,1353.86,16000],["2012-10-30",1353.86,1353.86,1353.86,1353.86,5000],["2012-10-31",1353.86,1353.86,1353.86,1353.86,0],["2012-11-01",1353.86,1353.86,1353.86,1353.86,0],["2012-11-02",1353.86,1353.86,1353.86,1353.86,0],["2012-11-05",1289.39,1289.39,1289.39,1289.39,15000],["2012-11-06",1289.39,1289.39,1289.39,1289.39,0],["2012-11-07",1289.39,1289.39,1289.39,1289.39,0],["2012-11-08",1289.39,1289.39,1289.39,1289.39,0],["2012-11-09",1289.39,1289.39,1289.39,1289.39,0],["2012-11-12",1353.86,1353.86,1353.86,1353.86,400],["2012-11-13",1353.86,1353.86,1353.86,1353.86,0],["2012-11-14",1289.39,1289.39,1289.39,1289.39,2000],["2012-11-15",1289.39,1289.39,1289.39,1289.39,2000],["2012-11-16",1289.39,1289.39,1289.39,1289.39,6700],["2012-11-19",1289.39,1289.39,1289.39,1289.39,0],["2012-11-20",1289.39,1289.39,1289.39,1289.39,200],["2012-11-21",1289.39,1289.39,1289.39,1289.39,13000],["2012-11-22",1289.39,1289.39,1289.39,1289.39,0],["2012-11-23",1257.15,1257.15,1257.15,1257.15,6100],["2012-11-26",1224.92,1224.92,1224.92,1224.92,6000],["2012-11-27",1224.92,1224.92,1224.92,1224.92,0],["2012-11-28",1224.92,1224.92,1224.92,1224.92,0],["2012-11-29",1224.92,1224.92,1224.92,1224.92,0],["2012-11-30",1224.92,1224.92,1224.92,1224.92,1600],["2012-12-03",1224.92,1224.92,1224.92,1224.92,0],["2012-12-04",1224.92,1224.92,1224.92,1224.92,0],["2012-12-05",1224.92,1224.92,1224.92,1224.92,0],["2012-12-06",1224.92,1224.92,1224.92,1224.92,0],["2012-12-07",1224.92,1224.92,1224.92,1224.92,0],["2012-12-10",1224.92,1224.92,1224.92,1224.92,0],["2012-12-11",1321.62,1321.62,1321.62,1321.62,100],["2012-12-12",1224.92,1450.56,1224.92,1450.56,3200],["2012-12-13",1321.62,1321.62,1321.62,1321.62,100],["2012-12-14",1321.62,1321.62,1321.62,1321.62,0],["2012-12-17",1321.62,1321.62,1321.62,1321.62,0],["2012-12-18",1321.62,1321.62,1321.62,1321.62,0],["2012-12-19",1353.86,1353.86,1353.86,1353.86,500],["2012-12-20",1418.33,1418.33,1418.33,1418.33,600],["2012-12-21",1515.03,1515.03,1515.03,1515.03,100],["2012-12-24",1547.27,1547.27,1386.09,1547.27,6400],["2012-12-25",1482.8,1482.8,1482.8,1482.8,1000],["2012-12-26",1515.03,1515.03,1515.03,1515.03,2000],["2012-12-27",1515.03,1515.03,1515.03,1515.03,0],["2012-12-28",1547.27,1547.27,1547.27,1547.27,3500],["2013-01-02",1579.5,1579.5,1579.5,1579.5,100],["2013-01-03",1579.5,1579.5,1579.5,1579.5,0],["2013-01-04",1579.5,1579.5,1579.5,1579.5,600],["2013-01-07",1579.5,1579.5,1579.5,1579.5,300],["2013-01-08",1579.5,1579.5,1579.5,1579.5,0],["2013-01-09",1579.5,1579.5,1579.5,1579.5,0],["2013-01-10",1579.5,1579.5,1579.5,1579.5,0],["2013-01-11",1579.5,1579.5,1579.5,1579.5,0],["2013-01-14",1547.27,1547.27,1547.27,1547.27,2200],["2013-01-15",1547.27,1547.27,1547.27,1547.27,200],["2013-01-16",1547.27,1547.27,1547.27,1547.27,600],["2013-01-17",1547.27,1547.27,1547.27,1547.27,4300],["2013-01-18",1515.03,1515.03,1515.03,1515.03,1000],["2013-01-21",1643.97,1643.97,1643.97,1643.97,100],["2013-01-22",1643.97,1643.97,1643.97,1643.97,0],["2013-01-23",1643.97,1643.97,1643.97,1643.97,0],["2013-01-24",1805.14,1805.14,1611.74,1611.74,1700],["2013-01-25",1611.74,1611.74,1611.74,1611.74,0],["2013-01-28",1450.56,1611.74,1450.56,1611.74,3900],["2013-01-29",1515.03,1515.03,1515.03,1515.03,100],["2013-01-30",1547.27,1547.27,1547.27,1547.27,1600],["2013-01-31",1547.27,1547.27,1547.27,1547.27,0],["2013-02-01",1547.27,1547.27,1547.27,1547.27,0],["2013-02-04",1547.27,1547.27,1547.27,1547.27,1000],["2013-02-05",1547.27,1547.27,1547.27,1547.27,0],["2013-02-06",1547.27,1547.27,1515.03,1515.03,3000],["2013-02-07",1676.21,1676.21,1676.21,1676.21,100],["2013-02-08",1837.38,1837.38,1837.38,1837.38,100],["2013-02-18",1837.38,1837.38,1837.38,1837.38,0],["2013-02-19",1837.38,1837.38,1772.91,1772.91,1500],["2013-02-20",1643.97,1643.97,1643.97,1643.97,8500],["2013-02-21",1643.97,1643.97,1643.97,1643.97,0],["2013-02-22",1643.97,1643.97,1643.97,1643.97,0],["2013-02-25",1643.97,1643.97,1643.97,1643.97,0],["2013-02-26",1643.97,1643.97,1643.97,1643.97,100],["2013-02-27",1611.74,1611.74,1547.27,1579.5,7700],["2013-02-28",1579.5,1579.5,1547.27,1547.27,1100],["2013-03-01",1515.03,1515.03,1515.03,1515.03,100],["2013-03-04",1515.03,1515.03,1515.03,1515.03,0],["2013-03-05",1418.33,1418.33,1418.33,1418.33,100],["2013-03-06",1418.33,1418.33,1418.33,1418.33,0],["2013-03-07",1321.62,1321.62,1321.62,1321.62,100],["2013-03-08",1321.62,1321.62,1321.62,1321.62,0],["2013-03-11",1321.62,1321.62,1321.62,1321.62,0],["2013-03-12",1321.62,1321.62,1321.62,1321.62,0],["2013-03-13",1321.62,1321.62,1321.62,1321.62,0],["2013-03-14",1450.56,1450.56,1450.56,1450.56,100],["2013-03-15",1450.56,1450.56,1450.56,1450.56,0],["2013-03-18",1547.27,1547.27,1547.27,1547.27,2000],["2013-03-19",1643.97,1643.97,1643.97,1643.97,6000],["2013-03-20",1643.97,1643.97,1643.97,1643.97,600],["2013-03-21",1611.74,1611.74,1611.74,1611.74,200],["2013-03-22",1611.74,1611.74,1611.74,1611.74,100],["2013-03-25",1611.74,1611.74,1611.74,1611.74,0],["2013-03-26",1611.74,1611.74,1611.74,1611.74,0],["2013-03-27",1611.74,1611.74,1611.74,1611.74,0],["2013-03-28",1611.74,1611.74,1611.74,1611.74,0],["2013-03-29",1579.5,1579.5,1579.5,1579.5,5000],["2013-04-01",1579.5,1579.5,1579.5,1579.5,0],["2013-04-02",1450.56,1450.56,1450.56,1450.56,4000],["2013-04-03",1450.56,1450.56,1450.56,1450.56,0],["2013-04-04",1353.86,1353.86,1353.86,1353.86,2000],["2013-04-05",1353.86,1482.8,1353.86,1482.8,16100],["2013-04-08",1547.27,1547.27,1547.27,1547.27,400],["2013-04-09",1547.27,1547.27,1547.27,1547.27,700],["2013-04-10",1547.27,1547.27,1547.27,1547.27,0],["2013-04-11",1611.74,1611.74,1611.74,1611.74,500],["2013-04-12",1482.8,1482.8,1482.8,1482.8,2000],["2013-04-15",1450.56,1450.56,1450.56,1450.56,1000],["2013-04-16",1450.56,1450.56,1450.56,1450.56,0],["2013-04-17",1450.56,1450.56,1450.56,1450.56,0],["2013-04-18",1547.27,1547.27,1547.27,1547.27,6000],["2013-04-22",1418.33,1418.33,1418.33,1418.33,700],["2013-04-23",1418.33,1418.33,1418.33,1418.33,0],["2013-04-24",1418.33,1418.33,1418.33,1418.33,0],["2013-04-25",1482.8,1482.8,1482.8,1482.8,2000],["2013-04-26",1611.74,1611.74,1611.74,1611.74,5000],["2013-05-02",1611.74,1611.74,1611.74,1611.74,0],["2013-05-03",1611.74,1611.74,1611.74,1611.74,0],["2013-05-06",1547.27,1547.27,1482.8,1482.8,11700],["2013-05-07",1482.8,1482.8,1450.56,1450.56,3000],["2013-05-08",1386.09,1386.09,1386.09,1386.09,1000],["2013-05-09",1386.09,1386.09,1386.09,1386.09,0],["2013-05-10",1386.09,1386.09,1386.09,1386.09,0],["2013-05-13",1386.09,1386.09,1386.09,1386.09,0],["2013-05-14",1386.09,1386.09,1386.09,1386.09,0],["2013-05-15",1515.03,1515.03,1515.03,1515.03,100],["2013-05-16",1611.74,1611.74,1611.74,1611.74,200],["2013-05-17",1515.03,1515.03,1515.03,1515.03,3000],["2013-05-20",1515.03,1515.03,1515.03,1515.03,0],["2013-05-21",1515.03,1515.03,1515.03,1515.03,4800],["2013-05-22",1515.03,1515.03,1515.03,1515.03,0],["2013-05-23",1611.74,1611.74,1611.74,1611.74,100],["2013-05-24",1611.74,1611.74,1611.74,1611.74,0],["2013-05-27",1611.74,1611.74,1611.74,1611.74,100],["2013-05-28",1515.03,1515.03,1482.8,1482.8,2000],["2013-05-29",1482.8,1482.8,1450.56,1450.56,13000],["2013-05-30",1450.56,1450.56,1450.56,1450.56,0],["2013-05-31",1579.5,1579.5,1579.5,1579.5,200],["2013-06-03",1515.03,1515.03,1482.8,1482.8,4000],["2013-06-04",1482.8,1482.8,1482.8,1482.8,12300],["2013-06-05",1450.56,1450.56,1450.56,1450.56,18000],["2013-06-06",1547.27,1547.27,1547.27,1547.27,100],["2013-06-07",1450.56,1450.56,1418.33,1418.33,1900],["2013-06-10",1579.5,1579.5,1547.27,1547.27,1200],["2013-06-11",1450.56,1450.56,1450.56,1450.56,5100],["2013-06-12",1450.56,1450.56,1450.56,1450.56,0],["2013-06-13",1450.56,1450.56,1450.56,1450.56,2400],["2013-06-14",1515.03,1515.03,1450.56,1450.56,4000],["2013-06-17",1547.27,1547.27,1450.56,1450.56,14100],["2013-06-18",1482.8,1482.8,1482.8,1482.8,0],["2013-06-19",1482.8,1482.8,1482.8,1482.8,0],["2013-06-20",1482.8,1482.8,1482.8,1482.8,0],["2013-06-21",1547.27,1547.27,1547.27,1547.27,1300],["2013-06-24",1547.27,1547.27,1547.27,1547.27,0],["2013-06-25",1547.27,1547.27,1547.27,1547.27,0],["2013-06-26",1547.27,1547.27,1547.27,1547.27,0],["2013-06-27",1547.27,1547.27,1547.27,1547.27,0],["2013-06-28",1547.27,1547.27,1547.27,1547.27,0],["2013-07-01",1418.33,1418.33,1418.33,1418.33,17500],["2013-07-02",1418.33,1418.33,1418.33,1418.33,0],["2013-07-03",1418.33,1418.33,1418.33,1418.33,0],["2013-07-04",1482.8,1482.8,1482.8,1482.8,100],["2013-07-05",1482.8,1482.8,1482.8,1482.8,0],["2013-07-08",1482.8,1482.8,1482.8,1482.8,0],["2013-07-09",1547.27,1547.27,1547.27,1547.27,3300],["2013-07-10",1579.5,1579.5,1579.5,1579.5,100],["2013-07-11",1579.5,1579.5,1579.5,1579.5,0],["2013-07-12",1579.5,1579.5,1579.5,1579.5,0],["2013-07-15",1579.5,1579.5,1579.5,1579.5,0],["2013-07-16",1450.56,1515.03,1450.56,1515.03,11600],["2013-07-17",1482.8,1515.03,1482.8,1515.03,13500],["2013-07-18",1515.03,1643.97,1515.03,1515.03,5500],["2013-07-19",1482.8,1482.8,1482.8,1482.8,100],["2013-07-22",1611.74,1611.74,1611.74,1611.74,200],["2013-07-23",1515.03,1515.03,1450.56,1450.56,2100],["2013-07-24",1450.56,1450.56,1450.56,1450.56,0],["2013-07-25",1579.5,1579.5,1579.5,1579.5,400],["2013-07-26",1579.5,1579.5,1579.5,1579.5,0],["2013-07-29",1579.5,1579.5,1579.5,1579.5,2000],["2013-07-30",1579.5,1579.5,1579.5,1579.5,1000],["2013-07-31",1579.5,1611.74,1579.5,1611.74,2900],["2013-08-01",1611.74,1643.97,1611.74,1643.97,4200],["2013-08-02",1676.21,1772.91,1676.21,1772.91,6100],["2013-08-05",1643.97,1643.97,1643.97,1643.97,2600],["2013-08-06",1676.21,1676.21,1676.21,1676.21,100],["2013-08-07",1708.44,1708.44,1708.44,1708.44,3000],["2013-08-08",1676.21,1676.21,1676.21,1676.21,500],["2013-08-09",1676.21,1676.21,1676.21,1676.21,0],["2013-08-12",1547.27,1547.27,1547.27,1547.27,100],["2013-08-13",1611.74,1611.74,1579.5,1611.74,12000],["2013-08-14",1643.97,1676.21,1643.97,1676.21,1100],["2013-08-15",1676.21,1740.68,1676.21,1740.68,1600],["2013-08-16",1676.21,1676.21,1676.21,1676.21,0],["2013-08-19",1676.21,1676.21,1676.21,1676.21,2900],["2013-08-20",1676.21,1676.21,1676.21,1676.21,5600],["2013-08-21",1611.74,1772.91,1611.74,1772.91,200],["2013-08-22",1643.97,1643.97,1643.97,1643.97,500],["2013-08-23",1676.21,1740.68,1643.97,1740.68,2300],["2013-08-26",1676.21,1676.21,1676.21,1676.21,0],["2013-08-27",1611.74,1643.97,1611.74,1611.74,6500],["2013-08-28",1611.74,1611.74,1611.74,1611.74,6300],["2013-08-29",1611.74,1611.74,1611.74,1611.74,0],["2013-08-30",1611.74,1611.74,1611.74,1611.74,0],["2013-09-03",1611.74,1611.74,1611.74,1611.74,500],["2013-09-04",1611.74,1611.74,1611.74,1611.74,14000],["2013-09-05",1611.74,1611.74,1611.74,1611.74,0],["2013-09-06",1611.74,1611.74,1611.74,1611.74,0],["2013-09-09",1611.74,1611.74,1611.74,1611.74,500],["2013-09-10",1611.74,1611.74,1611.74,1611.74,0],["2013-09-11",1611.74,1611.74,1611.74,1611.74,0],["2013-09-12",1611.74,1611.74,1611.74,1611.74,0],["2013-09-13",1611.74,1643.97,1611.74,1643.97,1100],["2013-09-16",1643.97,1643.97,1643.97,1643.97,2400],["2013-09-17",1643.97,1643.97,1643.97,1643.97,0],["2013-09-18",1482.8,1611.74,1482.8,1611.74,10400],["2013-09-19",1611.74,1611.74,1611.74,1611.74,1600],["2013-09-20",1643.97,1643.97,1643.97,1643.97,5000],["2013-09-23",1643.97,1643.97,1643.97,1643.97,0],["2013-09-24",1643.97,1643.97,1643.97,1643.97,5000],["2013-09-25",1643.97,1643.97,1643.97,1643.97,0],["2013-09-26",1547.27,1805.14,1547.27,1805.14,4500],["2013-09-27",1805.14,1805.14,1805.14,1805.14,100],["2013-09-30",1869.61,1901.85,1869.61,1901.85,800],["2013-10-01",2030.79,2030.79,1966.32,1966.32,1100],["2013-10-02",2030.79,2030.79,2030.79,2030.79,0],["2013-10-03",2030.79,2030.79,2030.79,2030.79,0],["2013-10-04",2030.79,2030.79,2030.79,2030.79,0],["2013-10-07",2030.79,2030.79,1966.32,2030.79,6000],["2013-10-08",1998.55,1998.55,1998.55,1998.55,0],["2013-10-09",1998.55,1998.55,1998.55,1998.55,0],["2013-10-10",1998.55,1998.55,1998.55,1998.55,0],["2013-10-11",1805.14,1805.14,1805.14,1805.14,1000],["2013-10-14",1676.21,1676.21,1676.21,1676.21,2000],["2013-10-15",1837.38,1837.38,1837.38,1837.38,100],["2013-10-16",1837.38,1837.38,1837.38,1837.38,30],["2013-10-17",1934.08,1934.08,1676.21,1676.21,1100],["2013-10-18",1708.44,1708.44,1708.44,1708.44,0],["2013-10-21",1611.74,1611.74,1611.74,1611.74,2000],["2013-10-22",1772.91,1772.91,1611.74,1611.74,41500],["2013-10-23",1772.91,1772.91,1772.91,1772.91,9600],["2013-10-24",1772.91,1772.91,1772.91,1772.91,0],["2013-10-25",1772.91,1772.91,1772.91,1772.91,0],["2013-10-28",1772.91,1772.91,1772.91,1772.91,0],["2013-10-29",1772.91,1772.91,1772.91,1772.91,0],["2013-10-30",1772.91,1772.91,1772.91,1772.91,0],["2013-10-31",1772.91,1772.91,1772.91,1772.91,500],["2013-11-01",1772.91,1772.91,1772.91,1772.91,0],["2013-11-04",1772.91,1772.91,1772.91,1772.91,12000],["2013-11-05",1772.91,1772.91,1772.91,1772.91,0],["2013-11-06",1901.85,1901.85,1772.91,1772.91,2700],["2013-11-07",1805.14,1869.61,1805.14,1869.61,1410],["2013-11-08",1837.38,1837.38,1837.38,1837.38,0],["2013-11-11",1805.14,1805.14,1805.14,1805.14,4000],["2013-11-12",1869.61,1966.32,1869.61,1901.85,15800],["2013-11-13",1837.38,1837.38,1837.38,1837.38,1200],["2013-11-14",1869.61,1869.61,1805.14,1805.14,200],["2013-11-15",1837.38,1837.38,1837.38,1837.38,10200],["2013-11-18",1837.38,1869.61,1837.38,1869.61,1200],["2013-11-19",1869.61,1901.85,1869.61,1869.61,3100],["2013-11-20",1869.61,1901.85,1869.61,1901.85,12200],["2013-11-21",1869.61,1869.61,1869.61,1869.61,9300],["2013-11-22",1869.61,2030.79,1869.61,2030.79,4700],["2013-11-25",1998.55,1998.55,1998.55,1998.55,200],["2013-11-26",1998.55,1998.55,1998.55,1998.55,0],["2013-11-27",1934.08,1934.08,1901.85,1901.85,3700],["2013-11-28",1901.85,1901.85,1901.85,1901.85,2000],["2013-11-29",1869.61,1869.61,1869.61,1869.61,2200],["2013-12-02",1837.38,1837.38,1805.14,1805.14,3000],["2013-12-03",1837.38,1837.38,1837.38,1837.38,0],["2013-12-04",1837.38,1837.38,1837.38,1837.38,0],["2013-12-05",1837.38,1837.38,1837.38,1837.38,0],["2013-12-06",1708.44,1998.55,1708.44,1966.32,28700],["2013-12-09",1934.08,1934.08,1934.08,1934.08,0],["2013-12-10",1998.55,1998.55,1998.55,1998.55,19400],["2013-12-11",1998.55,1998.55,1998.55,1998.55,11100],["2013-12-12",1998.55,1998.55,1998.55,1998.55,0],["2013-12-13",1966.32,1966.32,1966.32,1966.32,2700],["2013-12-16",1934.08,1934.08,1934.08,1934.08,8200],["2013-12-17",1869.61,1901.85,1869.61,1901.85,1900],["2013-12-18",1869.61,1869.61,1869.61,1869.61,0],["2013-12-19",1869.61,1869.61,1869.61,1869.61,15000],["2013-12-20",1869.61,1869.61,1837.38,1837.38,7000],["2013-12-23",1901.85,1901.85,1805.14,1901.85,39200],["2013-12-24",1869.61,1869.61,1869.61,1869.61,0],["2013-12-25",1772.91,1772.91,1772.91,1772.91,7000],["2013-12-26",1772.91,1772.91,1772.91,1772.91,0],["2013-12-27",1772.91,1772.91,1772.91,1772.91,0],["2013-12-30",1934.08,1934.08,1934.08,1934.08,3000],["2013-12-31",1998.55,1998.55,1998.55,1998.55,1500],["2014-01-02",1998.55,1998.55,1998.55,1998.55,0],["2014-01-03",1901.85,1901.85,1901.85,1901.85,1000],["2014-01-06",1901.85,1901.85,1901.85,1901.85,0],["2014-01-07",1901.85,1901.85,1901.85,1901.85,5600],["2014-01-08",1901.85,1901.85,1901.85,1901.85,2000],["2014-01-09",1901.85,1934.08,1869.61,1934.08,10000],["2014-01-10",1869.61,1869.61,1869.61,1869.61,9000],["2014-01-13",1869.61,1869.61,1869.61,1869.61,0],["2014-01-14",1901.85,1901.85,1901.85,1901.85,1000],["2014-01-15",2063.02,2063.02,2063.02,2063.02,400],["2014-01-16",1934.08,1934.08,1934.08,1934.08,5100],["2014-01-17",1998.55,2030.79,1966.32,2030.79,3900],["2014-01-20",1934.08,1934.08,1934.08,1934.08,200],["2014-01-21",1934.08,1934.08,1934.08,1934.08,0],["2014-01-22",1901.85,1901.85,1901.85,1901.85,11500],["2014-01-23",1934.08,1998.55,1934.08,1998.55,3900],["2014-01-24",2063.02,2063.02,2063.02,2063.02,500],["2014-01-27",1934.08,1998.55,1934.08,1998.55,3500],["2014-02-06",1998.55,1998.55,1998.55,1998.55,0],["2014-02-07",1998.55,2030.79,1998.55,2030.79,5500],["2014-02-10",1934.08,1934.08,1934.08,1934.08,200],["2014-02-11",1998.55,2030.79,1998.55,2030.79,8200],["2014-02-12",1998.55,1998.55,1998.55,1998.55,2000],["2014-02-13",1998.55,1998.55,1998.55,1998.55,7600],["2014-02-14",2095.26,2095.26,2095.26,2095.26,3600],["2014-02-17",2095.26,2095.26,2095.26,2095.26,0],["2014-02-18",2095.26,2095.26,2095.26,2095.26,0],["2014-02-19",2063.02,2063.02,2063.02,2063.02,100],["2014-02-20",1998.55,1998.55,1934.08,1934.08,8600],["2014-02-21",2159.73,2159.73,2159.73,2159.73,1600],["2014-02-24",2256.43,2256.43,2224.2,2224.2,15500],["2014-02-25",2224.2,2256.43,2224.2,2256.43,21500],["2014-02-26",2256.43,2256.43,2256.43,2256.43,0],["2014-02-27",2449.84,2449.84,2449.84,2449.84,500],["2014-02-28",2449.84,2449.84,2449.84,2449.84,0],["2014-03-03",2449.84,2449.84,2449.84,2449.84,0],["2014-03-04",2417.6,2417.6,2417.6,2417.6,4600],["2014-03-05",2417.6,2449.84,2353.14,2353.14,4500],["2014-03-06",2546.54,2546.54,2385.37,2385.37,200],["2014-03-07",2482.07,2482.07,2482.07,2482.07,100],["2014-03-10",2514.31,2514.31,2514.31,2514.31,1000],["2014-03-11",2514.31,2514.31,2385.37,2449.84,8400],["2014-03-12",2385.37,2417.6,2385.37,2385.37,17700],["2014-03-13",2417.6,2449.84,2417.6,2449.84,9300],["2014-03-14",2449.84,2449.84,2449.84,2449.84,6000],["2014-03-17",2449.84,2449.84,2449.84,2449.84,12100],["2014-03-18",2449.84,2514.31,2417.6,2417.6,6400],["2014-03-19",2353.14,2514.31,2256.43,2514.31,13010],["2014-03-20",2514.31,2578.78,2449.84,2449.84,2900],["2014-03-21",2514.31,2643.25,2288.67,2578.78,28500],["2014-03-24",2417.6,2417.6,2417.6,2417.6,100],["2014-03-25",2449.84,2449.84,2449.84,2449.84,3000],["2014-03-26",2353.14,2353.14,2353.14,2353.14,100],["2014-03-27",2449.84,2449.84,2449.84,2449.84,5400],["2014-03-28",2224.2,2578.78,2224.2,2578.78,3200],["2014-03-31",2578.78,2643.25,2578.78,2643.25,24000],["2014-04-01",2578.78,2578.78,2514.31,2514.31,11100],["2014-04-02",2514.31,2611.01,2514.31,2611.01,600],["2014-04-03",2578.78,2578.78,2514.31,2514.31,5000],["2014-04-04",2611.01,2804.42,2611.01,2804.42,32000],["2014-04-07",2739.95,2772.19,2675.48,2675.48,3700],["2014-04-08",2739.95,2739.95,2739.95,2739.95,0],["2014-04-10",2804.42,2804.42,2739.95,2739.95,400],["2014-04-11",2772.19,2772.19,2772.19,2772.19,1400],["2014-04-14",2836.66,2836.66,2578.78,2578.78,400],["2014-04-15",2675.48,2675.48,2514.31,2514.31,1100],["2014-04-16",2578.78,2578.78,2578.78,2578.78,100],["2014-04-17",2578.78,2611.01,2546.54,2546.54,16700],["2014-04-18",2514.31,2643.25,2482.07,2514.31,15500],["2014-04-21",2643.25,2643.25,2417.6,2449.84,2900],["2014-04-22",2320.9,2320.9,2224.2,2224.2,103000],["2014-04-23",2256.43,2256.43,2224.2,2224.2,1000],["2014-04-24",2256.43,2417.6,2256.43,2288.67,53400],["2014-04-25",2417.6,2417.6,2417.6,2417.6,3000],["2014-04-28",2417.6,2417.6,2417.6,2417.6,1000],["2014-04-29",2353.14,2353.14,2353.14,2353.14,4000],["2014-05-05",2385.37,2385.37,2353.14,2353.14,5000],["2014-05-06",2385.37,2385.37,2320.9,2353.14,22200],["2014-05-07",2546.54,2546.54,2546.54,2546.54,100],["2014-05-08",2320.9,2320.9,2320.9,2320.9,400],["2014-05-09",2320.9,2320.9,2320.9,2320.9,0],["2014-05-12",2256.43,2256.43,2256.43,2256.43,5100],["2014-05-13",2191.96,2256.43,2159.73,2159.73,23700],["2014-05-14",2127.49,2224.2,2127.49,2224.2,5000],["2014-05-15",2159.73,2159.73,2159.73,2159.73,10000],["2014-05-16",2159.73,2159.73,2159.73,2159.73,500],["2014-05-19",2159.73,2159.73,2159.73,2159.73,15500],["2014-05-20",2127.49,2224.2,2127.49,2224.2,6000],["2014-05-21",2224.2,2224.2,2224.2,2224.2,0],["2014-05-22",2353.14,2353.14,2353.14,2353.14,20000],["2014-05-23",2353.14,2353.14,2353.14,2353.14,0],["2014-05-26",2353.14,2353.14,2353.14,2353.14,0],["2014-05-27",2417.6,2417.6,2288.67,2288.67,1288800],["2014-05-28",2514.31,2578.78,2514.31,2578.78,2000],["2014-05-29",2482.07,2482.07,2482.07,2482.07,7900],["2014-05-30",2482.07,2482.07,2449.84,2449.84,1276100],["2014-06-02",2578.78,2578.78,2578.78,2578.78,100],["2014-06-03",2417.6,2417.6,2385.37,2385.37,7456200],["2014-06-04",2353.14,2353.14,2353.14,2353.14,500],["2014-06-05",2417.6,2449.84,2417.6,2449.84,3500],["2014-06-06",2449.84,2449.84,2449.84,2449.84,13700],["2014-06-09",2449.84,2449.84,2417.6,2449.84,28800],["2014-06-10",2417.6,2417.6,2417.6,2417.6,4218000],["2014-06-11",2417.6,2417.6,2417.6,2417.6,2510],["2014-06-12",2482.07,2482.07,2482.07,2482.07,1000],["2014-06-13",2482.07,2482.07,2417.6,2417.6,13800],["2014-06-16",2482.07,2482.07,2482.07,2482.07,2700],["2014-06-17",2417.6,2417.6,2417.6,2417.6,2000],["2014-06-18",2417.6,2449.84,2417.6,2417.6,7000],["2014-06-19",2449.84,2449.84,2417.6,2449.84,28000],["2014-06-20",2417.6,2449.84,2417.6,2449.84,5000],["2014-06-23",2417.6,2417.6,2417.6,2417.6,2000],["2014-06-24",2417.6,2417.6,2417.6,2417.6,15000],["2014-06-25",2417.6,2417.6,2417.6,2417.6,2000],["2014-06-26",2417.6,2417.6,2417.6,2417.6,0],["2014-06-27",2417.6,2417.6,2417.6,2417.6,0],["2014-06-30",2482.07,2482.07,2482.07,2482.07,5900],["2014-07-01",2482.07,2482.07,2482.07,2482.07,0],["2014-07-02",2514.31,2514.31,2482.07,2482.07,10700],["2014-07-03",2514.31,2514.31,2482.07,2482.07,15200],["2014-07-04",2514.31,2514.31,2514.31,2514.31,0],["2014-07-07",2546.54,2578.78,2546.54,2578.78,4400],["2014-07-08",2546.54,2546.54,2514.31,2514.31,13000],["2014-07-09",2546.54,2546.54,2546.54,2546.54,0],["2014-07-10",2514.31,2514.31,2514.31,2514.31,11000],["2014-07-11",2449.84,2449.84,2449.84,2449.84,3500],["2014-07-14",2449.84,2449.84,2385.37,2385.37,5500],["2014-07-15",2256.43,2578.78,2256.43,2353.14,26700],["2014-07-16",2224.2,2320.9,2224.2,2320.9,20100],["2014-07-17",2482.07,2482.07,2482.07,2482.07,2500],["2014-07-18",2482.07,2482.07,2482.07,2482.07,0],["2014-07-21",2482.07,2482.07,2482.07,2482.07,7000],["2014-07-22",2482.07,2482.07,2482.07,2482.07,2000],["2014-07-23",2482.07,2611.01,2482.07,2611.01,21700],["2014-07-24",2611.01,2836.66,2611.01,2836.66,57400],["2014-07-25",2739.95,2739.95,2675.48,2739.95,15400],["2014-07-28",2868.89,2868.89,2739.95,2739.95,23500],["2014-07-29",2739.95,2739.95,2707.72,2707.72,42600],["2014-07-30",2739.95,2739.95,2707.72,2739.95,32400],["2014-07-31",2739.95,2739.95,2739.95,2739.95,0],["2014-08-01",2707.72,2707.72,2675.48,2675.48,4400],["2014-08-04",2739.95,2772.19,2707.72,2772.19,47000],["2014-08-05",2739.95,2739.95,2707.72,2707.72,12500],["2014-08-06",2707.72,2707.72,2707.72,2707.72,14900],["2014-08-07",2739.95,2772.19,2739.95,2772.19,10400],["2014-08-08",2739.95,2836.66,2739.95,2739.95,7500],["2014-08-11",2868.89,2868.89,2836.66,2836.66,16400],["2014-08-12",2868.89,2868.89,2772.19,2868.89,10200],["2014-08-13",2901.13,2901.13,2804.42,2804.42,24500],["2014-08-14",2868.89,2901.13,2868.89,2901.13,24000],["2014-08-15",2901.13,2933.36,2901.13,2933.36,27000],["2014-08-18",2933.36,2933.36,2901.13,2933.36,22200],["2014-08-19",2901.13,2901.13,2868.89,2868.89,24000],["2014-08-20",2901.13,2901.13,2901.13,2901.13,17000],["2014-08-21",2901.13,2901.13,2901.13,2901.13,9900],["2014-08-22",2901.13,2933.36,2901.13,2933.36,42000],["2014-08-25",2997.83,3094.53,2997.83,3062.3,67200],["2014-08-26",3062.3,3062.3,3062.3,3062.3,2000],["2014-08-27",3159.0,3352.41,3159.0,3255.71,48500],["2014-08-28",3352.41,3352.41,3287.94,3320.18,31000],["2014-08-29",3320.18,3384.65,3320.18,3384.65,26700],["2014-09-03",3352.41,3481.35,3352.41,3481.35,28610],["2014-09-04",3416.88,3416.88,3384.65,3384.65,5000],["2014-09-05",3416.88,3481.35,3384.65,3449.12,81000],["2014-09-08",3481.35,3545.82,3481.35,3545.82,30700],["2014-09-09",3545.82,3835.93,3513.59,3835.93,63700],["2014-09-10",3900.4,3900.4,3739.23,3739.23,72100],["2014-09-11",3900.4,4190.51,3868.17,4061.58,299400],["2014-09-12",4029.34,4061.58,3997.11,4029.34,96400],["2014-09-15",3997.11,4029.34,3835.93,3835.93,69700],["2014-09-16",3706.99,3706.99,3545.82,3642.52,1228900],["2014-09-17",3706.99,3706.99,3545.82,3610.29,1552600],["2014-09-18",3932.64,3932.64,3642.52,3674.76,31000],["2014-09-19",3771.46,3771.46,3739.23,3739.23,61500],["2014-09-22",3771.46,3771.46,3706.99,3706.99,37500],["2014-09-23",3674.76,3674.76,3674.76,3674.76,85400],["2014-09-24",3674.76,3706.99,3674.76,3674.76,15800],["2014-09-25",3674.76,3674.76,3642.52,3674.76,72800],["2014-09-26",3706.99,3706.99,3674.76,3706.99,110600],["2014-09-29",3739.23,3771.46,3706.99,3706.99,118600],["2014-09-30",3739.23,3739.23,3739.23,3739.23,55700],["2014-10-01",3706.99,3739.23,3706.99,3739.23,71300],["2014-10-02",3739.23,3739.23,3706.99,3739.23,73700],["2014-10-03",3706.99,3739.23,3706.99,3706.99,89600],["2014-10-06",3739.23,4061.58,3610.29,4061.58,2263000],["2014-10-07",4029.34,4029.34,4029.34,4029.34,29800],["2014-10-08",4416.16,4416.16,4416.16,4416.16,512840],["2014-10-09",4674.04,4674.04,3997.11,4287.22,970300],["2014-10-10",4190.51,4480.63,4190.51,4287.22,314300],["2014-10-13",4351.69,4641.8,4351.69,4545.1,473100],["2014-10-14",4512.86,4867.44,4512.86,4867.44,852100],["2014-10-15",4931.91,5254.26,4899.68,5254.26,835700],["2014-10-16",5544.37,5705.55,4899.68,4964.15,1060800],["2014-10-17",5222.03,5222.03,4738.51,4996.38,820620],["2014-10-20",5060.85,5383.2,4931.91,5254.26,388340],["2014-10-21",5222.03,5673.31,4641.8,5641.08,899850],["2014-10-22",5737.78,5737.78,5447.67,5576.61,387900],["2014-10-23",5544.37,5544.37,5125.32,5125.32,658900],["2014-10-24",5157.56,5318.73,5125.32,5318.73,259500],["2014-10-27",5028.62,5447.67,5028.62,5222.03,234500],["2014-10-28",5286.5,5479.9,5189.79,5415.43,352820],["2014-10-29",5350.96,5834.49,5350.96,5802.25,716700],["2014-10-30",5866.72,5931.19,5479.9,5770.02,442540],["2014-10-31",5608.84,5737.78,5608.84,5737.78,321800],["2014-11-03",5802.25,5898.96,5705.55,5802.25,627800],["2014-11-04",5866.72,6060.13,5673.31,5995.66,570100],["2014-11-05",5963.42,6253.54,5931.19,6156.83,628700],["2014-11-06",6124.6,6672.59,6124.6,6672.59,923300],["2014-11-07",6608.12,7027.17,6608.12,6962.7,821000],["2014-11-10",6962.7,6962.7,6543.65,6640.35,524950],["2014-11-11",6446.95,6898.23,6446.95,6833.76,490920],["2014-11-12",6833.76,7059.41,6833.76,6898.23,261400],["2014-11-13",6962.7,7027.17,6704.82,6769.29,436200],["2014-11-14",6737.06,6833.76,6608.12,6608.12,530820],["2014-11-17",6833.76,6866.0,6575.88,6866.0,286600],["2014-11-18",6833.76,6833.76,6414.71,6511.42,568900],["2014-11-19",6511.42,6543.65,6189.07,6221.3,428500],["2014-11-20",6414.71,6414.71,6060.13,6253.54,272100],["2014-11-21",6285.77,6414.71,6060.13,6156.83,197500],["2014-11-24",6156.83,6221.3,5995.66,6027.89,293100],["2014-11-25",5995.66,6124.6,5963.42,5963.42,247850],["2014-11-26",5995.66,6027.89,5705.55,5802.25,641500],["2014-11-27",5802.25,5802.25,5576.61,5802.25,217350],["2014-11-28",5673.31,5963.42,5673.31,5802.25,1076600],["2014-12-01",5995.66,6027.89,5770.02,5802.25,234900],["2014-12-02",5802.25,5834.49,5222.03,5802.25,604600],["2014-12-03",5802.25,6124.6,5770.02,5995.66,1369000],["2014-12-04",6027.89,6446.95,6027.89,6446.95,1062700],["2014-12-05",6414.71,6801.53,5673.31,6608.12,1401650],["2014-12-08",6672.59,6737.06,6318.01,6575.88,691540],["2014-12-09",6608.12,6608.12,5931.19,6253.54,1246200],["2014-12-10",6382.48,6511.42,6124.6,6446.95,604400],["2014-12-11",6382.48,6511.42,6318.01,6446.95,408250],["2014-12-12",6382.48,6511.42,5802.25,6479.18,397400],["2014-12-15",6479.18,6640.35,6414.71,6543.65,577200],["2014-12-16",6446.95,6511.42,6318.01,6350.24,260000],["2014-12-17",6382.48,6446.95,5770.02,5963.42,599250],["2014-12-18",6130.0,6229.41,6030.6,6196.27,303200],["2014-12-19",6096.87,6328.81,5533.57,6063.73,240000],["2014-12-22",6130.0,6295.68,5997.46,6262.54,311000],["2014-12-23",6395.08,6494.49,6262.54,6361.95,315400],["2014-12-24",6461.35,6461.35,6361.95,6395.08,316300],["2014-12-25",6428.22,6428.22,6295.68,6295.68,203500],["2014-12-26",6395.08,6395.08,5699.24,6262.54,89200],["2014-12-29",6328.81,6395.08,6196.27,6295.68,415500],["2014-12-30",6295.68,6461.35,6229.41,6428.22,257400],["2014-12-31",6560.76,6925.24,6527.62,6925.24,1083600],["2015-01-05",7289.73,7289.73,6163.14,6925.24,533900],["2015-01-06",6925.24,7057.78,6693.3,7057.78,717700],["2015-01-07",7124.06,7389.14,7090.92,7389.14,880200],["2015-01-08",7289.73,7952.43,7223.46,7488.54,667500],["2015-01-09",7356.0,7753.62,6627.03,7455.41,1867100],["2015-01-12",7621.08,7621.08,7422.27,7422.27,1285100],["2015-01-13",7256.6,7389.14,7124.06,7190.33,1572900],["2015-01-14",7289.73,7621.08,6958.38,7488.54,1332010],["2015-01-15",7389.14,7919.3,7322.87,7853.03,1848200],["2015-01-16",7952.43,7952.43,7687.35,7720.49,1007200],["2015-01-19",7753.62,7753.62,7554.81,7654.22,884500],["2015-01-20",7621.08,7687.35,7488.54,7554.81,817900],["2015-01-21",7488.54,7853.03,7488.54,7786.76,1922600],["2015-01-22",7886.16,7886.16,7720.49,7753.62,539300],["2015-01-23",7853.03,8051.84,7753.62,7919.3,2324300],["2015-01-26",7952.43,8051.84,7886.16,7952.43,1353360],["2015-01-27",8118.11,8118.11,7687.35,7819.89,1642100],["2015-01-28",7819.89,7919.3,7621.08,7753.62,928300],["2015-01-29",7786.76,7819.89,7654.22,7687.35,818500],["2015-01-30",7720.49,7720.49,7455.41,7621.08,1032400],["2015-02-02",7554.81,7554.81,7356.0,7356.0,366100],["2015-02-03",7389.14,7422.27,7223.46,7223.46,686400],["2015-02-04",7256.6,7356.0,7124.06,7322.87,309700],["2015-02-05",7289.73,7389.14,7256.6,7256.6,420350],["2015-02-06",7289.73,7455.41,7289.73,7322.87,389400],["2015-02-09",7289.73,7356.0,7289.73,7322.87,283600],["2015-02-10",7322.87,7389.14,6958.38,7356.0,439360],["2015-02-11",7356.0,7621.08,7356.0,7621.08,1284400],["2015-02-12",7554.81,7687.35,7521.68,7554.81,1007100],["2015-02-13",7621.08,7621.08,7455.41,7521.68,454000],["2015-02-24",7554.81,7587.95,7521.68,7554.81,302400],["2015-02-25",7587.95,7587.95,7521.68,7521.68,169700],["2015-02-26",7521.68,7521.68,7389.14,7422.27,275500],["2015-02-27",7389.14,7422.27,7289.73,7356.0,394100],["2015-03-02",7356.0,7422.27,7289.73,7289.73,230880],["2015-03-03",7322.87,7521.68,7322.87,7488.54,1701100],["2015-03-04",7554.81,7720.49,7422.27,7687.35,2081010],["2015-03-05",7687.35,7886.16,7554.81,7853.03,2598900],["2015-03-06",7919.3,8151.24,7853.03,8084.97,2076480],["2015-03-09",8084.97,8217.51,8051.84,8051.84,1865730],["2015-03-10",8151.24,8151.24,7886.16,7985.57,1820900],["2015-03-11",7985.57,8084.97,7190.33,8051.84,1002090],["2015-03-12",8051.84,8316.92,8051.84,8283.79,994830],["2015-03-13",8316.92,8416.33,8217.51,8250.65,675910],["2015-03-16",8283.79,8350.06,8217.51,8316.92,1532590],["2015-03-17",8250.65,8283.79,8151.24,8217.51,848367],["2015-03-18",8283.79,8283.79,8151.24,8184.38,1441263],["2015-03-19",8151.24,8184.38,8051.84,8151.24,1070557],["2015-03-20",8118.11,8283.79,8084.97,8217.51,1059570],["2015-03-23",8350.06,8416.33,8184.38,8217.51,1723700],["2015-03-24",8184.38,8184.38,8084.97,8184.38,582800],["2015-03-25",8184.38,8217.51,8118.11,8217.51,816300],["2015-03-26",8118.11,8283.79,8118.11,8250.65,1036705],["2015-03-27",8283.79,8283.79,8217.51,8217.51,413100],["2015-03-30",8217.51,8913.35,8018.7,8051.84,437900],["2015-03-31",8018.7,8880.22,7985.57,8051.84,569840],["2015-04-01",8051.84,8780.81,7919.3,7919.3,894800],["2015-04-02",7952.43,7985.57,7687.35,7853.03,541500],["2015-04-03",8118.11,8118.11,7819.89,7919.3,189500],["2015-04-06",7853.03,8018.7,7853.03,7886.16,91700],["2015-04-07",7886.16,8217.51,7853.03,8184.38,431100],["2015-04-08",8184.38,8283.79,8151.24,8250.65,512200],["2015-04-09",8250.65,8316.92,8250.65,8283.79,607700],["2015-04-10",8283.79,8350.06,8250.65,8350.06,639450],["2015-04-13",8316.92,8350.06,8217.51,8316.92,216600],["2015-04-14",8283.79,8350.06,8250.65,8350.06,218710],["2015-04-15",8283.79,8880.22,8283.79,8615.14,1366600],["2015-04-16",8548.87,8548.87,8383.19,8416.33,861640],["2015-04-17",8416.33,8416.33,8316.92,8350.06,412300],["2015-04-20",8383.19,8449.46,8350.06,8449.46,247400],["2015-04-21",8416.33,8615.14,8416.33,8515.73,452600],["2015-04-22",8383.19,8615.14,8383.19,8548.87,396130],["2015-04-23",8615.14,8615.14,8383.19,8515.73,487410],["2015-04-24",8515.73,8548.87,8416.33,8548.87,216100],["2015-04-27",8515.73,8582.0,8449.46,8515.73,89600],["2015-05-04",8515.73,8615.14,8151.24,8217.51,311200],["2015-05-05",8184.38,8416.33,8118.11,8416.33,186300],["2015-05-06",8316.92,8416.33,8217.51,8283.79,140700],["2015-05-07",8217.51,8283.79,7455.41,7952.43,476110],["2015-05-08",8084.97,8283.79,8084.97,8118.11,270700],["2015-05-11",8283.79,8350.06,7985.57,7985.57,375000],["2015-05-12",8118.11,8350.06,8084.97,8118.11,383500],["2015-05-13",8250.65,8316.92,8084.97,8283.79,697250],["2015-05-14",8283.79,8350.06,8118.11,8118.11,391600],["2015-05-15",8184.38,8184.38,7389.14,7720.49,2509100],["2015-05-18",7720.49,8118.11,6958.38,7687.35,8743550],["2015-05-19",7753.62,8184.38,7753.62,8184.38,1254508],["2015-05-20",8223.08,8328.06,8083.12,8118.11,1095400],["2015-05-21",8083.12,8293.07,7383.28,8153.1,801600],["2015-05-22",8118.11,8328.06,8048.13,8258.08,1664400],["2015-05-25",8293.07,8293.07,8118.11,8223.08,239700],["2015-05-26",8223.08,8223.08,7698.21,8118.11,596000],["2015-05-27",8118.11,8398.04,8048.13,8328.06,900500],["2015-05-28",8293.07,8468.03,8293.07,8468.03,368300],["2015-05-29",8433.04,8433.04,8363.05,8433.04,283400],["2015-06-01",8398.04,8468.03,8328.06,8433.04,536800],["2015-06-02",8433.04,8642.99,8433.04,8608.0,1216600],["2015-06-12",8747.96,9097.88,8747.96,9027.9,2603360],["2015-06-15",9097.88,9097.88,8782.95,8782.95,407700],["2015-06-16",8817.95,8817.95,8573.0,8573.0,1051420],["2015-06-17",8538.01,8573.0,8258.08,8258.08,1175250],["2015-06-18",8258.08,8258.08,8013.13,8118.11,1032860],["2015-06-19",8118.11,8258.08,8083.12,8153.1,832450],["2015-06-22",8258.08,8328.06,8153.1,8153.1,620290],["2015-06-23",8153.1,8258.08,8153.1,8258.08,471210],["2015-06-24",8223.08,8258.08,8153.1,8188.09,361570],["2015-06-25",8153.1,8188.09,8048.13,8118.11,620150],["2015-06-26",8118.11,8153.1,8013.13,8013.13,754580],["2015-06-29",8013.13,8118.11,7978.14,8118.11,492240],["2015-06-30",8118.11,8188.09,8048.13,8048.13,466250],["2015-07-01",8013.13,8048.13,7978.14,8048.13,574530],["2015-07-02",8048.13,8083.12,7978.14,8083.12,524350],["2015-07-03",8083.12,8083.12,7978.14,8083.12,1424960],["2015-07-06",8048.13,8083.12,7873.17,7978.14,1132700],["2015-07-07",7908.16,7908.16,7628.22,7768.19,1366440],["2015-07-08",7768.19,7803.18,7523.25,7663.22,859840],["2015-07-09",7803.18,7908.16,7663.22,7908.16,1136310],["2015-07-10",8013.13,8013.13,7873.17,7978.14,659940],["2015-07-13",7978.14,8153.1,7908.16,8153.1,1090090],["2015-07-14",8153.1,8258.08,8048.13,8188.09,1010490],["2015-07-15",8153.1,8258.08,8118.11,8223.08,645360],["2015-07-16",8223.08,8258.08,8083.12,8153.1,637970],["2015-07-17",8223.08,8363.05,8118.11,8118.11,1426300],["2015-07-20",8118.11,8118.11,7908.16,8048.13,817060],["2015-07-21",8048.13,8048.13,7908.16,7943.15,692660],["2015-07-22",7908.16,7978.14,7838.17,7943.15,541900],["2015-07-23",7908.16,8083.12,7873.17,7873.17,1557860],["2015-07-24",7978.14,8083.12,7873.17,8083.12,2645710],["2015-07-27",8083.12,8083.12,7908.16,8048.13,1542910],["2015-07-28",8013.13,8573.0,7978.14,8468.03,10592840],["2015-07-29",8538.01,8747.96,8503.02,8573.0,2880460],["2015-07-30",8642.99,8852.94,8573.0,8677.98,3698770],["2015-07-31",8642.99,8852.94,8608.0,8852.94,3583490],["2015-08-03",8747.96,8782.95,8398.04,8747.96,3808440],["2015-08-04",8747.96,8817.95,8677.98,8712.97,1401370],["2015-08-05",8747.96,8957.91,8747.96,8957.91,2047940],["2015-08-06",8922.92,9272.84,8922.92,9202.86,5907090],["2015-08-07",9272.84,9482.79,9202.86,9412.81,2796120],["2015-08-10",9412.81,9587.77,9342.82,9482.79,2170220],["2015-08-11",9447.8,9482.79,9342.82,9342.82,2584680],["2015-08-12",9547.53,9697.29,9285.44,9659.85,2861500],["2015-08-13",9547.53,9547.53,9210.55,9435.2,3853040],["2015-08-14",9397.76,9510.09,9322.88,9510.09,1565440],["2015-08-17",9584.97,9622.41,9285.44,9360.32,1873400],["2015-08-18",9360.32,9659.85,9322.88,9547.53,2326400],["2015-08-19",9472.64,9547.53,9322.88,9547.53,2603910],["2015-08-20",9547.53,9659.85,9360.32,9472.64,2174520],["2015-08-21",9322.88,9360.32,8911.02,9285.44,3234440],["2015-08-24",8985.91,9023.35,8648.94,8648.94,3260060],["2015-08-25",8237.08,8648.94,8199.64,8311.96,3226650],["2015-08-26",8274.52,8836.14,8237.08,8836.14,2338250],["2015-08-27",8985.91,9098.23,8911.02,8948.47,2393230],["2015-08-28",8985.91,9210.55,8948.47,9173.11,2001890],["2015-08-31",9135.67,9135.67,8873.58,9023.35,1192430],["2015-09-01",9023.35,9210.55,8985.91,9098.23,1158000],["2015-09-03",9098.23,9098.23,8798.7,8836.14,1027890],["2015-09-04",8836.14,9023.35,8723.82,8911.02,1119220],["2015-09-07",8911.02,8911.02,8499.17,8611.49,1002920],["2015-09-08",8461.73,8761.26,8461.73,8723.82,679840],["2015-09-09",8873.58,8911.02,8798.7,8911.02,850050],["2015-09-10",8761.26,8911.02,8761.26,8873.58,768730],["2015-09-11",8873.58,8948.47,8836.14,8836.14,565110],["2015-09-14",9397.76,9435.2,9285.44,9435.2,4394380],["2015-09-15",9510.09,9547.53,9435.2,9435.2,1017550],["2015-09-16",9547.53,9547.53,9435.2,9435.2,1271460],["2015-09-17",9435.2,9472.64,9135.67,9135.67,9255680],["2015-09-18",9210.55,9360.32,9023.35,9360.32,7323730],["2015-09-21",9023.35,9173.11,8948.47,9135.67,1142000],["2015-09-22",9135.67,9210.55,9098.23,9098.23,731770],["2015-09-23",9060.79,9322.88,9060.79,9322.88,749240],["2015-09-24",9322.88,9397.76,9285.44,9360.32,958090],["2015-09-25",9322.88,9322.88,9248.0,9248.0,438650],["2015-09-28",9248.0,9285.44,9248.0,9248.0,541010],["2015-09-29",9173.11,9322.88,9023.35,9322.88,741000],["2015-09-30",9397.76,9397.76,9285.44,9322.88,426420],["2015-10-01",9322.88,9397.76,9322.88,9397.76,399290],["2015-10-02",9510.09,9734.73,9510.09,9659.85,2644260],["2015-10-05",9659.85,9847.06,9659.85,9809.62,583960],["2015-10-06",9921.94,10221.47,9921.94,10221.47,1603790],["2015-10-07",10221.47,10221.47,10034.26,10034.26,3544480],["2015-10-08",10071.7,10184.03,9996.82,10109.15,793030],["2015-10-09",10071.7,10258.91,10071.7,10109.15,608320],["2015-10-12",10109.15,10184.03,10071.7,10109.15,522660],["2015-10-13",10109.15,10296.35,10034.26,10184.03,734670],["2015-10-14",10261.47,10300.2,10145.31,10184.03,796190],["2015-10-15",10184.03,10261.47,10145.31,10222.75,427370],["2015-10-16",10261.47,10377.64,10222.75,10222.75,787770],["2015-10-19",10222.75,10222.75,9990.42,10067.86,491530],["2015-10-20",10029.14,10261.47,10029.14,10106.58,682810],["2015-10-21",10145.31,10184.03,10067.86,10067.86,236470],["2015-10-22",10029.14,10145.31,10029.14,10145.31,137510],["2015-10-23",10184.03,10261.47,10106.58,10222.75,439020],["2015-10-26",10261.47,10571.25,10222.75,10493.81,1783130],["2015-10-27",10493.81,10571.25,10377.64,10377.64,303560],["2015-10-28",10377.64,10571.25,10377.64,10416.36,499200],["2015-10-29",10416.36,10532.53,10416.36,10455.09,711860],["2015-10-30",10455.09,10455.09,10261.47,10261.47,552360],["2015-11-02",10261.47,10338.92,10184.03,10222.75,366700],["2015-11-03",10261.47,10416.36,10222.75,10416.36,412080],["2015-11-04",10416.36,10455.09,10377.64,10416.36,510820],["2015-11-05",10377.64,10455.09,10338.92,10338.92,88820],["2015-11-06",10377.64,10609.98,10338.92,10377.64,771680],["2015-11-09",10455.09,10493.81,10377.64,10377.64,388720],["2015-11-10",10416.36,10416.36,10222.75,10300.2,250850],["2015-11-11",10261.47,10338.92,10261.47,10338.92,250630],["2015-11-12",10338.92,10338.92,10067.86,10338.92,386090],["2015-11-13",10338.92,10416.36,10300.2,10377.64,214770],["2015-11-16",10377.64,10493.81,10338.92,10455.09,736590],["2015-11-17",10455.09,10493.81,10377.64,10455.09,470800],["2015-11-18",10455.09,10764.87,10416.36,10609.98,1135160],["2015-11-19",10648.7,10726.14,10609.98,10648.7,441690],["2015-11-20",10648.7,10648.7,10532.53,10571.25,1776690],["2015-11-23",10609.98,10609.98,10416.36,10455.09,450180],["2015-11-24",10455.09,10493.81,10338.92,10455.09,462860],["2015-11-25",10416.36,10609.98,10377.64,10571.25,705280],["2015-11-26",10648.7,10648.7,10416.36,10416.36,152130],["2015-11-27",10416.36,10493.81,10377.64,10416.36,395340],["2015-11-30",10377.64,10416.36,10338.92,10377.64,365210],["2015-12-01",10377.64,10416.36,10338.92,10338.92,1182440],["2015-12-02",10338.92,10416.36,10338.92,10338.92,250300],["2015-12-03",10377.64,10609.98,10377.64,10609.98,603860],["2015-12-04",10609.98,10919.76,10493.81,10919.76,560880],["2015-12-07",10881.03,11152.09,10571.25,10842.31,499670],["2015-12-08",10648.7,11035.92,10648.7,10997.2,403690],["2015-12-09",10997.2,10997.2,10493.81,10493.81,654950],["2015-12-10",10609.98,10803.59,10493.81,10726.14,484140],["2015-12-11",10726.14,10881.03,10687.42,10687.42,232280],["2015-12-14",10726.14,10764.87,10338.92,10416.36,537740],["2015-12-15",10416.36,10648.7,10377.64,10377.64,1369000],["2015-12-16",10377.64,10455.09,10377.64,10377.64,421880],["2015-12-17",10455.09,10455.09,10377.64,10416.36,323830],["2015-12-18",10416.36,10609.98,10145.31,10532.53,5808750],["2015-12-21",10455.09,10455.09,10300.2,10300.2,84310],["2015-12-22",10300.2,10377.64,10300.2,10300.2,58960],["2015-12-23",10338.92,10338.92,10222.75,10222.75,273070],["2015-12-24",10222.75,10261.47,10184.03,10222.75,108780],["2015-12-25",10261.47,10261.47,10145.31,10145.31,94520],["2015-12-28",10145.31,10184.03,10067.86,10067.86,278320],["2015-12-29",10067.86,10184.03,9990.42,10145.31,104230],["2015-12-30",10184.03,10261.47,10106.58,10222.75,63090],["2015-12-31",10222.75,10338.92,10222.75,10300.2,484210],["2016-01-04",10338.92,10416.36,10184.03,10300.2,666170],["2016-01-05",10300.2,10338.92,10261.47,10300.2,461970],["2016-01-06",10377.64,10532.53,10338.92,10455.09,366600],["2016-01-07",10493.81,10493.81,10300.2,10377.64,234880],["2016-01-08",10261.47,10416.36,10261.47,10338.92,361600],["2016-01-11",10455.09,10455.09,10261.47,10338.92,252880],["2016-01-12",10261.47,10338.92,10261.47,10338.92,322730],["2016-01-13",10377.64,10416.36,10300.2,10416.36,249760],["2016-01-14",10338.92,10416.36,10261.47,10377.64,142130],["2016-01-15",10377.64,10377.64,10184.03,10338.92,400980],["2016-01-18",10222.75,10222.75,9796.8,10067.86,987190],["2016-01-19",10184.03,10261.47,10067.86,10261.47,496660],["2016-01-20",10300.2,10493.81,10184.03,10184.03,1028560],["2016-01-21",10184.03,10261.47,10106.58,10145.31,326380],["2016-01-22",10145.31,10261.47,9951.69,10261.47,674080],["2016-01-25",10455.09,10571.25,10338.92,10455.09,1035950],["2016-01-26",10106.58,10416.36,10067.86,10222.75,585940],["2016-01-27",10222.75,10261.47,10106.58,10261.47,338030],["2016-01-28",10222.75,10338.92,9990.42,10145.31,727560],["2016-01-29",10067.86,10261.47,9990.42,10222.75,455220],["2016-02-01",10261.47,10261.47,10145.31,10145.31,106860],["2016-02-02",10029.14,10261.47,10029.14,10106.58,422570],["2016-02-03",10067.86,10145.31,10029.14,10029.14,796440],["2016-02-04",10145.31,10184.03,10067.86,10067.86,223380],["2016-02-05",10067.86,10184.03,10067.86,10184.03,465320],["2016-02-15",10184.03,10222.75,9990.42,10067.86,288450],["2016-02-16",10184.03,10222.75,10106.58,10184.03,469210],["2016-02-17",10145.31,10416.36,10145.31,10377.64,1079560],["2016-02-18",10377.64,10455.09,10338.92,10416.36,496130],["2016-02-19",10416.36,10416.36,10338.92,10338.92,169160],["2016-02-22",10338.92,10377.64,10300.2,10300.2,375110],["2016-02-23",10300.2,10338.92,10261.47,10261.47,428390],["2016-02-24",10300.2,10300.2,10184.03,10222.75,462230],["2016-02-25",10261.47,10338.92,10261.47,10300.2,263370],["2016-02-26",10338.92,10377.64,10261.47,10300.2,120750],["2016-02-29",10300.2,10338.92,10261.47,10261.47,286960],["2016-03-01",10222.75,10300.2,10145.31,10300.2,423780],["2016-03-02",10300.2,10764.87,10300.2,10764.87,1989700],["2016-03-03",10764.87,10764.87,10571.25,10648.7,407900],["2016-03-04",10648.7,10919.76,10609.98,10881.03,771140],["2016-03-07",10919.76,11345.7,10919.76,11074.65,1222540],["2016-03-08",11074.65,11229.54,11035.92,11074.65,584700],["2016-03-09",11074.65,11074.65,10764.87,10842.31,1657220],["2016-03-10",10842.31,10958.48,10803.59,10919.76,1075450],["2016-03-11",10997.2,11152.09,10958.48,10997.2,735960],["2016-03-14",10997.2,11074.65,10958.48,11035.92,538520],["2016-03-15",10997.2,11035.92,10764.87,10958.48,641570],["2016-03-16",10997.2,10997.2,10919.76,10958.48,271230],["2016-03-17",11074.65,11345.7,11074.65,11229.54,1665220],["2016-03-18",11268.26,11539.32,11268.26,11539.32,3459550],["2016-03-21",11616.76,11616.76,11306.98,11461.87,1216490],["2016-03-22",11384.43,11539.32,11306.98,11500.59,883950],["2016-03-23",11500.59,11539.32,11423.15,11539.32,890630],["2016-03-24",11461.87,11965.27,11461.87,11771.65,1149410],["2016-03-25",11771.65,12546.1,11771.65,12546.1,1816690],["2016-03-28",12739.72,13281.83,12197.6,13281.83,1102090],["2016-03-29",13359.28,13940.11,13359.28,13436.72,2161880],["2016-03-30",13243.11,13475.44,13010.77,13010.77,1205570],["2016-03-31",13010.77,13320.55,12855.88,12855.88,954010],["2016-04-01",12778.44,12778.44,12313.77,12352.49,1138560],["2016-04-04",12275.05,12739.72,12275.05,12313.77,779150],["2016-04-05",12584.83,12662.27,12313.77,12623.55,452150],["2016-04-06",12662.27,12817.16,12546.1,12778.44,934160],["2016-04-07",12855.88,13126.94,12778.44,12778.44,676380],["2016-04-08",12817.16,12972.05,12584.83,12662.27,590270],["2016-04-11",12700.99,12700.99,12507.38,12584.83,595600],["2016-04-12",12584.83,13398.0,12507.38,13243.11,1265350],["2016-04-13",13475.44,13475.44,13049.5,13049.5,1170910],["2016-04-14",13049.5,13243.11,13049.5,13126.94,344120],["2016-04-15",13088.22,13243.11,12855.88,12855.88,620690],["2016-04-19",12894.61,13010.77,12584.83,12623.55,683030],["2016-04-20",13002.66,13002.66,12583.22,12834.88,488200],["2016-04-21",12834.88,12834.88,12373.5,12373.5,665630],["2016-04-22",12373.5,12373.5,11954.06,12079.89,1675360],["2016-04-25",12121.83,12457.39,12121.83,12331.55,559250],["2016-04-26",12331.55,12331.55,12037.94,12289.61,399510],["2016-04-27",12205.72,12205.72,11996.0,12037.94,450180],["2016-04-28",11996.0,12079.89,11912.11,11912.11,319770],["2016-04-29",11912.11,12457.39,11912.11,12373.5,730930],["2016-05-04",12373.5,12373.5,12121.83,12163.78,389900],["2016-05-05",12163.78,12205.72,12037.94,12121.83,471630],["2016-05-06",12079.89,12247.67,12079.89,12163.78,263510],["2016-05-09",12247.67,12750.99,12163.78,12415.44,555280],["2016-05-10",12247.67,12625.16,12247.67,12583.22,286950],["2016-05-11",12625.16,12667.11,12541.27,12625.16,342280],["2016-05-12",12583.22,12876.83,12583.22,12792.94,723210],["2016-05-13",12750.99,12750.99,12499.33,12499.33,240760],["2016-05-16",12667.11,12709.05,12499.33,12625.16,175780],["2016-05-17",12625.16,12750.99,12499.33,12499.33,384980],["2016-05-18",12625.16,12625.16,12415.44,12625.16,426800],["2016-05-19",12625.16,12667.11,12499.33,12583.22,310670],["2016-05-20",12499.33,12667.11,12499.33,12625.16,365590],["2016-05-23",12625.16,12750.99,12625.16,12750.99,513260],["2016-05-24",12750.99,13170.43,12750.99,13044.6,944360],["2016-05-25",13170.43,13380.15,13086.55,13338.21,565770],["2016-05-26",13338.21,13338.21,12876.83,12876.83,320770],["2016-05-27",12876.83,12960.71,12834.88,12834.88,159050],["2016-05-30",12750.99,13338.21,12750.99,13254.32,514670],["2016-05-31",13128.49,13296.27,13086.55,13254.32,967070],["2016-06-01",13086.55,13296.27,12960.71,13002.66,450330],["2016-06-02",13002.66,13212.38,13002.66,13086.55,332920],["2016-06-03",13086.55,13380.15,13086.55,13254.32,391080],["2016-06-06",13128.49,13338.21,13086.55,13170.43,210700],["2016-06-07",13170.43,13296.27,13002.66,13044.6,343950],["2016-06-08",13044.6,13128.49,13002.66,13002.66,293070],["2016-06-09",13002.66,13086.55,12876.83,13044.6,282020],["2016-06-10",13170.43,13212.38,13002.66,13212.38,374990],["2016-06-13",13212.38,13212.38,12834.88,12834.88,350470],["2016-06-14",12792.94,13086.55,12792.94,12918.77,167530],["2016-06-15",13002.66,13086.55,12876.83,13002.66,455630],["2016-06-16",13128.49,13841.54,13044.6,13841.54,1774830],["2016-06-17",13841.54,13883.48,13422.1,13422.1,2295350],["2016-06-20",13631.82,14260.98,13631.82,14260.98,481160],["2016-06-21",14260.98,14386.81,13757.65,13925.43,1035810],["2016-06-22",13757.65,14009.32,13757.65,13841.54,864670],["2016-06-23",13841.54,13967.37,13505.99,13673.76,543640],["2016-06-24",13673.76,14596.53,13338.21,14596.53,3134360],["2016-06-27",14638.48,14890.14,14302.92,14428.76,815820],["2016-06-28",14386.81,14890.14,14386.81,14596.53,692630],["2016-06-29",14470.7,14974.03,14344.87,14974.03,1300320],["2016-06-30",14890.14,15015.97,14512.64,14554.59,1183910],["2016-07-01",14890.14,14974.03,14638.48,14848.2,1380200],["2016-07-04",14974.03,15015.97,14722.36,14764.31,610490],["2016-07-05",14764.31,15015.97,14428.76,14428.76,1062340],["2016-07-06",14386.81,14470.7,14177.09,14344.87,665230],["2016-07-07",14596.53,14680.42,14386.81,14596.53,761030],["2016-07-08",14596.53,14806.25,14512.64,14596.53,588030],["2016-07-11",14554.59,14722.36,14302.92,14344.87,861850],["2016-07-12",14386.81,14512.64,14177.09,14260.98,740300],["2016-07-13",14260.98,14554.59,14260.98,14470.7,397420],["2016-07-14",14512.64,14512.64,14135.15,14135.15,992140],["2016-07-15",14135.15,14386.81,14051.26,14344.87,575310],["2016-07-18",14344.87,14932.08,14344.87,14806.25,841170],["2016-07-19",14890.14,14932.08,14470.7,14722.36,616340],["2016-07-20",14680.42,14680.42,14386.81,14386.81,455140],["2016-07-21",14386.81,14680.42,14386.81,14470.7,630770],["2016-07-22",14470.7,14512.64,14302.92,14470.7,448510],["2016-07-25",14470.7,14554.59,14428.76,14512.64,195250],["2016-07-26",14512.64,14554.59,14344.87,14386.81,258980],["2016-07-27",14386.81,14428.76,14219.04,14260.98,369970],["2016-07-28",14302.92,14596.53,14302.92,14554.59,414250],["2016-07-29",14596.53,14806.25,14554.59,14722.36,563960],["2016-08-01",14806.25,14806.25,14638.48,14764.31,283670],["2016-08-02",14764.31,14764.31,14596.53,14680.42,578050],["2016-08-03",14680.42,14680.42,14512.64,14596.53,163780],["2016-08-04",14596.53,14806.25,14554.59,14596.53,402290],["2016-08-05",14428.76,14638.48,14428.76,14596.53,231670],["2016-08-08",14512.64,14638.48,14512.64,14596.53,197420],["2016-08-09",14638.48,15309.58,14554.59,15267.64,1330540],["2016-08-10",15267.64,15351.53,15099.86,15141.81,422930],["2016-08-11",15183.75,15435.41,15099.86,15141.81,682120],["2016-08-12",15316.85,15316.85,15010.52,15054.28,740210],["2016-08-15",15054.28,15185.57,14966.76,15141.81,504680],["2016-08-16",15141.81,15579.43,15098.04,15535.67,1226890],["2016-08-17",15535.67,15710.72,15404.38,15666.95,556770],["2016-08-18",15666.95,15710.72,15448.14,15491.9,1049030],["2016-08-19",15448.14,15579.43,15360.62,15404.38,430410],["2016-08-22",15404.38,15535.67,15229.33,15229.33,693630],["2016-08-23",15185.57,15229.33,15098.04,15185.57,476890],["2016-08-24",15185.57,15273.09,15141.81,15229.33,240060],["2016-08-25",15316.85,15316.85,15098.04,15141.81,452250],["2016-08-26",15185.57,15360.62,15098.04,15316.85,347660],["2016-08-29",15316.85,15535.67,15273.09,15273.09,822340],["2016-08-30",15273.09,15666.95,15273.09,15666.95,855590],["2016-08-31",15666.95,15710.72,15535.67,15579.43,796360],["2016-09-01",15579.43,15579.43,15273.09,15273.09,360540],["2016-09-05",15273.09,15273.09,15010.52,15010.52,457370],["2016-09-06",15010.52,15229.33,15010.52,15098.04,340160],["2016-09-07",15098.04,15229.33,15010.52,15185.57,263950],["2016-09-08",15141.81,15404.38,15141.81,15404.38,580930],["2016-09-09",15448.14,15448.14,15185.57,15360.62,512330],["2016-09-12",15316.85,15360.62,15185.57,15316.85,379700],["2016-09-13",15360.62,15404.38,15229.33,15360.62,296300],["2016-09-14",15360.62,15579.43,15273.09,15535.67,567190],["2016-09-15",15535.67,15579.43,14682.3,15426.26,912380],["2016-09-16",15316.85,15316.85,14879.23,14879.23,2574380],["2016-09-19",15185.57,15273.09,15141.81,15251.21,480460],["2016-09-20",15229.33,15360.62,15098.04,15316.85,435540],["2016-09-21",15316.85,15579.43,15229.33,15579.43,791620],["2016-09-22",15623.19,16148.34,15601.31,16017.05,1287880],["2016-09-23",16017.05,16279.63,15929.53,16017.05,901180],["2016-09-26",16038.94,16323.39,15951.41,16192.1,552680],["2016-09-27",16192.1,16389.03,16060.82,16367.15,545500],["2016-09-28",16410.92,16542.2,16279.63,16454.68,468660],["2016-09-29",16410.92,16892.3,16410.92,16848.54,699330],["2016-09-30",16848.54,16848.54,16542.2,16585.97,571830],["2016-10-03",16542.2,16629.73,16235.87,16235.87,314700],["2016-10-04",16454.68,16804.78,16345.27,16454.68,634060],["2016-10-05",16410.92,16848.54,16410.92,16804.78,553330],["2016-10-06",16936.07,16936.07,16804.78,16848.54,286540],["2016-10-07",16892.3,16892.3,16739.13,16892.3,393430],["2016-10-10",16892.3,17023.59,16585.97,16585.97,324860],["2016-10-11",16542.2,16629.73,15798.24,16323.39,685640],["2016-10-12",16323.39,16542.2,16148.34,16279.63,133100],["2016-10-13",16454.68,16454.68,16104.58,16192.1,204310],["2016-10-14",16148.34,16192.1,16017.05,16060.82,361770],["2016-10-17",15973.29,16038.94,15754.48,15754.48,342050],["2016-10-18",15710.72,16126.46,15623.19,15973.29,386660],["2016-10-19",16192.1,16192.1,15754.48,15754.48,336940],["2016-10-20",15666.95,15666.95,15098.04,15207.45,1007980],["2016-10-21",15185.57,15470.02,15185.57,15316.85,514760],["2016-10-24",15316.85,15338.74,15185.57,15185.57,93900],["2016-10-25",15098.04,15185.57,14966.76,15076.16,252150],["2016-10-26",15054.28,15229.33,14879.23,15054.28,236990],["2016-10-27",14966.76,15316.85,14966.76,15316.85,114190],["2016-10-28",15316.85,15404.38,15207.45,15316.85,45780],["2016-10-31",15316.85,15360.62,15273.09,15316.85,102120],["2016-11-01",15229.33,15316.85,15229.33,15294.97,138390],["2016-11-02",15185.57,15273.09,15054.28,15054.28,157060],["2016-11-03",15010.52,15185.57,14879.23,15141.81,192920],["2016-11-04",15185.57,15360.62,15141.81,15360.62,106250],["2016-11-07",15360.62,15360.62,15054.28,15098.04,93480],["2016-11-08",15316.85,15382.5,15119.92,15294.97,81310],["2016-11-09",14988.64,15229.33,14244.67,14791.71,621460],["2016-11-10",15098.04,15119.92,14966.76,15119.92,127430],["2016-11-11",15054.28,15316.85,14966.76,15316.85,144480],["2016-11-14",15316.85,15316.85,14966.76,15185.57,264280],["2016-11-15",15185.57,15294.97,15098.04,15294.97,49610],["2016-11-16",15294.97,15316.85,15054.28,15273.09,268670],["2016-11-17",15054.28,15141.81,15054.28,15054.28,330420],["2016-11-18",15098.04,15098.04,14922.99,15054.28,156050],["2016-11-21",14922.99,14966.76,14879.23,14922.99,117590],["2016-11-22",14922.99,14922.99,14572.89,14638.54,620270],["2016-11-23",14660.42,14747.94,14354.08,14551.01,741110],["2016-11-24",14441.61,14529.13,14375.96,14441.61,174200],["2016-11-25",14638.54,14660.42,14441.61,14660.42,135660],["2016-11-28",14441.61,14485.37,14025.86,14025.86,449050],["2016-11-29",14244.67,14244.67,13566.36,13566.36,571280],["2016-11-30",13478.83,14003.98,12888.04,13828.93,620580],["2016-12-01",14003.98,14003.98,13303.78,13610.12,520460],["2016-12-02",13566.36,13566.36,13435.07,13522.59,260760],["2016-12-05",13610.12,13982.1,13522.59,13938.34,714190],["2016-12-06",13960.22,13960.22,13566.36,13566.36,160160],["2016-12-07",13566.36,13719.53,13566.36,13588.24,117240],["2016-12-08",13566.36,13610.12,13456.95,13456.95,176240],["2016-12-09",13347.54,13347.54,13019.33,13128.73,240620],["2016-12-12",13128.73,13128.73,12734.87,12866.16,132760],["2016-12-13",12734.87,12909.92,11969.03,11990.91,448750],["2016-12-14",11597.05,12384.77,11597.05,12297.25,866200],["2016-12-15",12297.25,12297.25,12078.43,12078.43,132330],["2016-12-16",12078.43,12341.01,11969.03,12078.43,1281770],["2016-12-19",12253.48,12472.3,12253.48,12362.89,323410],["2016-12-20",12384.77,12428.53,12209.72,12253.48,255180],["2016-12-21",12208.93,12498.55,12164.37,12498.55,641730],["2016-12-22",12476.27,12476.27,12186.65,12253.48,617050],["2016-12-23",12253.48,12275.76,12208.93,12253.48,517830],["2016-12-26",12253.48,12364.88,12208.93,12342.6,97290],["2016-12-27",12342.6,12431.72,12208.93,12253.48,411120],["2016-12-28",12253.48,12253.48,12030.69,12208.93,255060],["2016-12-29",12119.81,12208.93,12119.81,12142.09,117810],["2016-12-30",12208.93,12208.93,12075.25,12164.37,343090],["2017-01-03",12164.37,12208.93,12097.53,12164.37,222470],["2017-01-04",12164.37,12298.04,12119.81,12253.48,187080],["2017-01-05",12208.93,12231.2,12164.37,12186.65,163080],["2017-01-06",12164.37,12231.2,12164.37,12186.65,157620],["2017-01-09",12208.93,12342.6,12208.93,12253.48,402450],["2017-01-10",12298.04,12298.04,12231.2,12253.48,1002098],["2017-01-11",12253.48,12788.18,12253.48,12654.51,701870],["2017-01-12",12788.18,12899.58,12654.51,12765.9,806120],["2017-01-13",12832.74,13122.37,12788.18,13010.97,780130],["2017-01-16",12921.86,13055.53,12743.62,12921.86,540630],["2017-01-17",12788.18,12921.86,12788.18,12877.3,218570],["2017-01-18",12832.74,12921.86,12743.62,12832.74,236620],["2017-01-19",12810.46,12855.02,12721.34,12810.46,160860],["2017-01-20",12899.58,13077.81,12899.58,12921.86,261260],["2017-01-23",13055.53,13055.53,12609.95,13010.97,367550],["2017-01-24",13033.25,13100.09,12966.41,12966.41,72890],["2017-01-25",13010.97,13010.97,12855.02,12921.86,145930],["2017-02-02",12944.13,13010.97,12877.3,13010.97,435750],["2017-02-03",13100.09,13590.23,13077.81,13412.0,449820],["2017-02-06",13545.67,13946.69,13367.44,13857.58,600664],["2017-02-07",14035.81,14147.2,13679.34,13813.02,431350],["2017-02-08",13813.02,13813.02,13367.44,13813.02,230130],["2017-02-09",13813.02,13902.13,13723.9,13813.02,1949532],["2017-02-10",13857.58,13991.25,13790.74,13924.41,320070],["2017-02-13",13968.97,14258.6,13946.69,14080.37,178370],["2017-02-14",14191.76,14191.76,13813.02,13924.41,126910],["2017-02-15",13902.13,13991.25,13679.34,13902.13,201360],["2017-02-16",14169.48,14258.6,13879.86,14035.81,627840],["2017-02-17",14035.81,14169.48,13946.69,14124.92,275490],["2017-02-20",14124.92,14236.32,13946.69,14214.04,157480],["2017-02-21",14214.04,14258.6,14124.92,14169.48,81850],["2017-02-22",14169.48,14169.48,13813.02,13879.86,244280],["2017-02-23",13991.25,14481.39,13991.25,14169.48,740080],["2017-02-24",14436.83,14436.83,14124.92,14147.2,251720],["2017-02-27",14169.48,14169.48,13924.41,13924.41,251080],["2017-02-28",13991.25,13991.25,13189.2,13189.2,548890],["2017-03-01",13189.2,13456.55,13189.2,13211.48,265270],["2017-03-02",13456.55,13456.55,13100.09,13233.76,273880],["2017-03-03",13345.16,13345.16,13166.93,13211.48,185240],["2017-03-06",13211.48,13412.0,13211.48,13367.44,238920],["2017-03-07",13367.44,13412.0,13144.65,13211.48,459320],["2017-03-08",13211.48,13412.0,13166.93,13345.16,270070],["2017-03-09",13322.88,13367.44,13256.04,13322.88,68140],["2017-03-10",13300.6,13456.55,13233.76,13367.44,161370],["2017-03-13",13322.88,13456.55,13256.04,13412.0,191020],["2017-03-14",13412.0,13412.0,13278.32,13322.88,153220],["2017-03-15",13367.44,13367.44,13300.6,13367.44,685990],["2017-03-16",13367.44,13590.23,13367.44,13501.11,231620],["2017-03-17",13567.95,13590.23,13501.11,13501.11,1135410],["2017-03-20",13590.23,13790.74,13523.39,13790.74,273560],["2017-03-21",13790.74,13946.69,13701.62,13701.62,334870],["2017-03-22",13590.23,14080.37,13590.23,13946.69,499630],["2017-03-23",13902.13,14525.95,13902.13,14392.27,916420],["2017-03-24",14525.95,14525.95,14347.72,14436.83,548660],["2017-03-27",14459.11,14459.11,14124.92,14214.04,329660],["2017-03-28",14080.37,14169.48,13902.13,13991.25,299310],["2017-03-29",13902.13,13924.41,13746.18,13813.02,461470],["2017-03-30",13991.25,14258.6,13946.69,14236.32,412490],["2017-03-31",14347.72,14347.72,14035.81,14035.81,88910],["2017-04-03",13857.58,14147.2,13857.58,14147.2,316280],["2017-04-04",14124.92,14236.32,14124.92,14214.04,530770],["2017-04-05",14214.04,14236.32,14169.48,14236.32,493630],["2017-04-07",14214.04,14214.04,14035.81,14147.2,58780],["2017-04-10",14035.81,14124.92,13946.69,13991.25,88110],["2017-04-11",13991.25,14080.37,13991.25,14035.81,79580],["2017-04-12",14058.09,14191.76,14035.81,14035.81,196500],["2017-04-13",14058.09,14058.09,13902.13,13946.69,108150],["2017-04-14",14035.81,14035.81,13723.9,13723.9,191560],["2017-04-17",13768.46,13857.58,13456.55,13768.46,176250],["2017-04-18",13389.72,13657.06,13389.72,13456.55,356120],["2017-04-19",13456.55,13723.9,13456.55,13679.34,26130],["2017-04-20",13679.34,13679.34,13456.55,13501.11,214000],["2017-04-21",13545.67,13679.34,13456.55,13634.79,150380],["2017-04-24",13634.79,13634.79,13367.44,13523.39,32530],["2017-04-25",13478.83,13590.23,13478.83,13478.83,53260],["2017-04-26",13545.67,13634.79,13456.55,13456.55,222340],["2017-04-27",13612.51,13679.34,13456.55,13590.23,68130],["2017-04-28",13501.11,13501.11,13322.88,13367.44,396590],["2017-05-03",13412.0,13412.0,13278.32,13345.16,249720],["2017-05-04",13345.16,13345.16,12877.3,12966.41,509390],["2017-05-05",12966.41,12966.41,12832.74,12877.3,595780],["2017-05-08",12966.41,13456.55,12966.41,13412.0,613300],["2017-05-09",13456.55,13478.83,13322.88,13367.44,255040],["2017-05-10",13456.55,13813.02,13456.55,13813.02,812660],["2017-05-11",13813.02,14147.2,13723.9,14058.09,540040],["2017-05-12",14058.09,14169.48,14035.81,14124.92,687420],["2017-05-15",14035.81,14080.37,13768.46,13813.02,518840],["2017-05-16",13813.02,13902.13,13701.62,13701.62,333980],["2017-05-17",13501.11,13634.79,13345.16,13345.16,475500],["2017-05-18",13345.16,13545.67,13300.6,13300.6,428930],["2017-05-19",13501.11,13501.11,13278.32,13300.6,205160],["2017-05-22",13367.44,13367.44,13233.76,13278.32,372430],["2017-05-23",13278.32,13345.16,13256.04,13300.6,786190],["2017-05-24",13371.22,13418.3,13324.14,13371.22,564860],["2017-05-25",13371.22,13418.3,13182.9,13182.9,712530],["2017-05-26",13182.9,13229.98,12971.03,12994.57,425370],["2017-05-29",13182.9,13182.9,12994.57,13018.11,619070],["2017-05-30",13041.65,13065.19,12994.57,13018.11,706700],["2017-05-31",13018.11,13041.65,12994.57,13018.11,320630],["2017-06-01",13018.11,13747.88,13018.11,13512.47,596440],["2017-06-02",13512.47,13606.63,13159.35,13441.85,639340],["2017-06-05",13418.3,13606.63,13300.6,13583.09,247740],["2017-06-06",13559.55,13865.58,13512.47,13700.79,490760],["2017-06-07",13818.5,13818.5,13653.71,13724.34,161330],["2017-06-08",13653.71,13771.42,13606.63,13653.71,155610],["2017-06-09",13512.47,13653.71,13488.93,13512.47,130690],["2017-06-12",13418.3,13488.93,13135.81,13229.98,513930],["2017-06-13",13182.9,13700.79,13182.9,13653.71,493340],["2017-06-14",13747.88,13842.04,13653.71,13677.25,478800],["2017-06-15",13677.25,13700.79,13583.09,13606.63,232000],["2017-06-16",13559.55,13583.09,13418.3,13465.39,3592990],["2017-06-19",13700.79,13983.29,13536.01,13747.88,922370],["2017-06-20",13865.58,14006.83,13865.58,13983.29,723280],["2017-06-21",13842.04,13983.29,13794.96,13889.12,1032290],["2017-06-22",13889.12,13983.29,13865.58,13889.12,621970],["2017-06-23",13771.42,13889.12,13653.71,13794.96,302120],["2017-06-26",13794.96,13842.04,13536.01,13653.71,728870],["2017-06-27",13583.09,13724.34,13583.09,13653.71,261780],["2017-06-28",13653.71,13653.71,13536.01,13559.55,229070],["2017-06-29",13559.55,13653.71,13418.3,13418.3,284930],["2017-06-30",13418.3,13536.01,13418.3,13441.85,327740],["2017-07-03",13465.39,13700.79,13465.39,13700.79,461360],["2017-07-04",13700.79,13865.58,13700.79,13865.58,403950],["2017-07-05",13889.12,14006.83,13653.71,13865.58,210920],["2017-07-06",13842.04,13959.74,13842.04,13959.74,310780],["2017-07-07",13912.66,13959.74,13771.42,13771.42,292660],["2017-07-10",13794.96,13794.96,13324.14,13583.09,337180],["2017-07-11",13465.39,13559.55,13324.14,13465.39,499200],["2017-07-12",13441.85,13512.47,13371.22,13512.47,243570],["2017-07-13",13465.39,13536.01,13441.85,13512.47,398570],["2017-07-14",13465.39,13559.55,13418.3,13512.47,169510],["2017-07-17",13512.47,13512.47,13088.73,13159.35,491860],["2017-07-18",13041.65,13182.9,12876.86,12876.86,713940],["2017-07-19",13135.81,13135.81,12759.16,12806.24,845530],["2017-07-20",12806.24,13182.9,12806.24,13182.9,171720],["2017-07-21",12947.49,13229.98,12947.49,12947.49,732080],["2017-07-24",12947.49,13277.06,12947.49,13229.98,584440],["2017-07-25",13088.73,13300.6,12994.57,13300.6,146450],["2017-07-26",13300.6,13559.55,13300.6,13371.22,223580],["2017-07-27",13371.22,13371.22,13229.98,13277.06,92290],["2017-07-28",13206.44,13371.22,13206.44,13347.68,335690],["2017-07-31",13394.76,13512.47,13324.14,13488.93,557920],["2017-08-01",13488.93,13606.63,13488.93,13536.01,307620],["2017-08-02",13324.14,13418.3,13300.6,13300.6,393610],["2017-08-03",13300.6,13418.3,13300.6,13324.14,664490],["2017-08-04",13324.14,13441.85,13277.06,13418.3,192660],["2017-08-07",13418.3,13512.47,13418.3,13441.85,276510],["2017-08-08",13418.3,13418.3,13277.06,13371.22,311870],["2017-08-09",13371.22,13371.22,13088.73,13182.9,284890],["2017-08-10",13182.9,13182.9,12994.57,13065.19,138430],["2017-08-11",13041.65,13182.9,13041.65,13065.19,301020],["2017-08-14",13065.19,13135.81,13018.11,13065.19,272090],["2017-08-15",13065.19,13277.06,13018.11,13135.81,157590],["2017-08-16",13135.81,13135.81,13041.65,13041.65,372780],["2017-08-17",13041.65,13041.65,12665.0,12712.08,363190],["2017-08-18",12806.24,12806.24,12688.54,12712.08,197770],["2017-08-21",12712.08,12806.24,12688.54,12712.08,250320],["2017-08-22",12876.86,12876.86,12688.54,12712.08,167400],["2017-08-23",12712.08,12853.32,12617.91,12712.08,96660],["2017-08-24",12665.0,12712.08,12500.21,12500.21,98750],["2017-08-25",12759.16,12759.16,12406.05,12406.05,109690],["2017-08-28",12382.51,12476.67,12382.51,12429.59,167710],["2017-08-29",12429.59,12476.67,12335.42,12335.42,338430],["2017-08-30",12335.42,12382.51,12194.18,12241.26,439760],["2017-08-31",12241.26,12264.8,12194.18,12194.18,203470],["2017-09-01",12194.18,12194.18,11770.44,11864.61,707910],["2017-09-05",12005.85,12288.34,11935.23,12147.1,627390],["2017-09-06",12147.1,12194.18,12123.56,12147.1,482110],["2017-09-07",12005.85,12241.26,12005.85,12123.56,218020],["2017-09-08",12123.56,12123.56,11911.69,11911.69,319830],["2017-09-11",11817.52,11911.69,11535.03,11582.12,535620],["2017-09-12",11723.36,11817.52,11629.2,11770.44,171040],["2017-09-13",11864.61,11864.61,11723.36,11793.98,568170],["2017-09-14",11770.44,11864.61,11723.36,11793.98,271040],["2017-09-15",11793.98,12005.85,11770.44,12005.85,461430],["2017-09-18",12005.85,12005.85,11888.15,11911.69,125170],["2017-09-19",11911.69,11911.69,11770.44,11864.61,211732],["2017-09-20",11864.61,11982.31,11841.06,11982.31,442590],["2017-09-21",12005.85,12288.34,11982.31,12288.34,213580],["2017-09-22",12288.34,12358.96,12147.1,12194.18,306370],["2017-09-25",12194.18,12217.72,12170.64,12194.18,125930],["2017-09-26",12288.34,12335.42,12147.1,12335.42,101580],["2017-09-27",12382.51,12547.29,12288.34,12547.29,330620],["2017-09-28",12547.29,12570.83,12382.51,12476.67,197350],["2017-09-29",12382.51,12570.83,12382.51,12500.21,138490],["2017-10-02",12523.75,12617.91,12429.59,12523.75,197650],["2017-10-03",12523.75,12523.75,12358.96,12429.59,449030],["2017-10-04",12500.21,12617.91,12429.59,12617.91,447100],["2017-10-05",12712.08,13277.06,12712.08,13229.98,1057030],["2017-10-06",13277.06,13583.09,13135.81,13324.14,547480],["2017-10-09",13568.17,13665.79,13519.37,13543.77,416090],["2017-10-10",13543.77,13885.41,13519.37,13787.8,618930],["2017-10-11",13714.59,14373.48,13665.79,14251.46,1045770],["2017-10-12",14202.66,14324.67,14153.85,14153.85,480290],["2017-10-13",14153.85,14349.07,14056.24,14275.86,557960],["2017-10-16",14153.85,14300.27,13958.62,14251.46,347680],["2017-10-17",14202.66,14202.66,13909.82,13983.03,374790],["2017-10-18",13983.03,14007.43,13812.2,13812.2,642440],["2017-10-19",13909.82,14007.43,13763.4,13958.62,269040],["2017-10-20",13812.2,13861.01,13763.4,13836.61,218530],["2017-10-23",13616.98,13909.82,13616.98,13909.82,217480],["2017-10-24",13958.62,14397.88,13812.2,14349.07,451880],["2017-10-25",14397.88,14690.72,14349.07,14519.9,363770],["2017-10-26",14422.28,14544.3,14202.66,14495.49,135540],["2017-10-27",14495.49,15129.98,14495.49,15129.98,618410],["2017-10-30",14739.53,14788.33,14397.88,14617.51,611040],["2017-10-31",14300.27,14617.51,14251.46,14617.51,421330],["2017-11-01",14617.51,14910.35,14593.11,14641.91,349680],["2017-11-02",14739.53,14788.33,14593.11,14641.91,360180],["2017-11-03",14641.91,14885.94,14617.51,14690.72,1184110],["2017-11-06",14593.11,14959.15,14593.11,14812.74,873810],["2017-11-07",14812.74,14837.14,14641.91,14739.53,166320],["2017-11-08",14715.12,14812.74,14617.51,14641.91,810040],["2017-11-09",14544.3,14934.75,14544.3,14837.14,363610],["2017-11-10",14739.53,14959.15,14739.53,14959.15,236260],["2017-11-13",14983.56,14983.56,14788.33,14837.14,349600],["2017-11-14",15032.36,15422.81,14934.75,15422.81,627400],["2017-11-15",15203.19,15422.81,15203.19,15325.2,347650],["2017-11-16",15325.2,15325.2,15081.17,15178.78,303530],["2017-11-17",15129.98,15178.78,14983.56,15032.36,256370],["2017-11-20",15129.98,15129.98,14593.11,14641.91,411540],["2017-11-21",14690.72,14837.14,14593.11,14641.91,908520],["2017-11-22",14495.49,15227.59,14495.49,15129.98,622220],["2017-11-23",14959.15,15276.4,14959.15,15276.4,242140],["2017-11-24",15276.4,15422.81,15081.17,15374.01,160280],["2017-11-27",15374.01,15422.81,15178.78,15422.81,216140],["2017-11-28",15276.4,15471.62,15276.4,15471.62,276020],["2017-11-29",15178.78,15715.65,15178.78,15715.65,108390],["2017-11-30",15764.46,15837.67,15666.85,15715.65,365260],["2017-12-01",15837.67,16081.7,15666.85,16057.3,191700],["2017-12-04",16057.3,16838.2,16032.89,16838.2,519100],["2017-12-05",16838.2,16887.01,16496.56,16642.97,433510],["2017-12-06",16203.72,16642.97,16203.72,16545.36,381130],["2017-12-07",16594.17,16594.17,16106.1,16496.56,332860],["2017-12-08",16496.56,16496.56,16301.33,16398.94,295630],["2017-12-11",16252.52,16350.14,15862.07,16252.52,122480],["2017-12-12",16032.89,16106.1,15569.23,15886.48,188580],["2017-12-13",16081.7,16081.7,15496.02,15496.02,83700],["2017-12-14",15618.04,15862.07,15618.04,15862.07,41830],["2017-12-15",15691.25,16008.49,15593.64,15593.64,439930],["2017-12-18",15593.64,16472.15,15593.64,16398.94,328700],["2017-12-19",16398.94,16642.97,15764.46,16106.1,48160],["2017-12-20",16496.56,16496.56,15862.07,16106.1,80430],["2017-12-21",16106.1,16106.1,15862.07,15862.07,186970],["2017-12-22",16276.93,16276.93,15715.65,16057.3,45200],["2017-12-25",15764.46,16228.12,15618.04,15618.04,45530],["2017-12-26",15618.04,15910.88,15618.04,15910.88,98440],["2017-12-27",15910.88,16057.3,15813.27,16008.49,50170],["2017-12-28",15715.65,16008.49,15715.65,15764.46,37440],["2017-12-29",15813.27,16398.94,15764.46,16350.14,378040],["2018-01-02",16545.36,16691.78,16252.52,16691.78,287820],["2018-01-03",16691.78,17082.23,16691.78,17057.83,298380],["2018-01-04",16447.75,17082.23,16447.75,16935.81,156840],["2018-01-05",17082.23,17082.23,16594.17,16642.97,238420],["2018-01-08",16496.56,16594.17,16154.91,16594.17,122220],["2018-01-09",16398.94,16642.97,16398.94,16594.17,158460],["2018-01-10",16740.59,16935.81,16691.78,16887.01,282100],["2018-01-11",16887.01,17033.43,16740.59,17033.43,189410],["2018-01-12",17057.83,17789.92,17057.83,17667.91,859620],["2018-01-15",17814.33,17911.94,17570.3,17838.73,1472590],["2018-01-16",17838.73,17838.73,17472.68,17667.91,166570],["2018-01-17",17667.91,17667.91,17033.43,17375.07,822660],["2018-01-18",17375.07,17472.68,17009.02,17472.68,300280],["2018-01-19",17472.68,17667.91,17228.65,17472.68,324960],["2018-01-22",17472.68,17472.68,16642.97,17057.83,138890],["2018-01-25",16862.6,16984.62,16008.49,16008.49,504340],["2018-01-26",15764.46,17082.23,15764.46,16838.2,140810],["2018-01-29",16398.94,17179.84,15862.07,15862.07,383020],["2018-01-30",15862.07,16594.17,15862.07,16594.17,241160],["2018-01-31",16106.1,16496.56,16106.1,16154.91,193630],["2018-02-01",16106.1,16374.54,16106.1,16106.1,339560],["2018-02-02",16350.14,16447.75,16154.91,16325.73,242400],["2018-02-05",16325.73,16398.94,16057.3,16252.52,292720],["2018-02-06",16252.52,16252.52,15178.78,16106.1,222270],["2018-02-07",16350.14,16350.14,16032.89,16106.1,1644820],["2018-02-08",16057.3,16325.73,15471.62,15618.04,153730],["2018-02-09",15178.78,15618.04,14641.91,15129.98,263780],["2018-02-12",15129.98,15862.07,15129.98,15129.98,206140],["2018-02-13",15569.23,15862.07,15129.98,15618.04,111540],["2018-02-21",15715.65,15715.65,15471.62,15520.43,105190],["2018-02-22",15154.38,16545.36,15154.38,16106.1,402440],["2018-02-23",16252.52,16642.97,16252.52,16545.36,397580],["2018-02-26",17033.43,17033.43,16350.14,16350.14,420490],["2018-02-27",16106.1,16350.14,15520.43,15618.04,535190],["2018-02-28",15374.01,15862.07,15374.01,15471.62,184180],["2018-03-01",15422.81,15618.04,15178.78,15374.01,390670],["2018-03-02",15618.04,15618.04,15178.78,15374.01,193420],["2018-03-05",15569.23,15569.23,15129.98,15374.01,194840],["2018-03-06",15447.22,15447.22,14885.94,15129.98,196910],["2018-03-07",15081.17,15374.01,15081.17,15178.78,422340],["2018-03-08",15422.81,15422.81,14788.33,14788.33,551380],["2018-03-09",14788.33,14788.33,14446.69,14446.69,582400],["2018-03-12",14446.69,14495.49,14227.06,14300.27,669800],["2018-03-13",14300.27,15129.98,14251.46,15129.98,138520],["2018-03-14",15129.98,15154.38,14495.49,14641.91,1232900],["2018-03-15",14788.33,15227.59,14666.32,15227.59,536830],["2018-03-16",15300.8,15374.01,15032.36,15203.19,633480],["2018-03-19",15203.19,15422.81,15203.19,15227.59,280420],["2018-03-20",15227.59,15227.59,14788.33,14885.94,1064950],["2018-03-21",14690.72,15325.2,14690.72,15178.78,904930],["2018-03-22",15178.78,15178.78,15081.17,15129.98,558230],["2018-03-23",15081.17,15178.78,14983.56,15129.98,1936580],["2018-03-26",15081.17,15129.98,15032.36,15129.98,1128950],["2018-03-27",15081.17,15129.98,15081.17,15129.98,196020],["2018-03-28",15129.98,15129.98,15032.36,15032.36,519620],["2018-03-29",15032.36,15081.17,15032.36,15056.77,923920],["2018-03-30",15032.36,15032.36,14934.75,15032.36,742460],["2018-04-02",15129.98,15129.98,15032.36,15056.77,541780],["2018-04-03",15129.98,15129.98,14983.56,15056.77,1069050],["2018-04-04",15032.36,15129.98,15007.96,15032.36,2200150],["2018-04-05",15618.04,16081.7,15227.59,16081.7,385890],["2018-04-06",16838.2,16838.2,16081.7,16106.1,586470],["2018-04-09",16106.1,16252.52,15471.62,15520.43,241280],["2018-04-10",15618.04,15618.04,15178.78,15276.4,641090],["2018-04-11",15276.4,15862.07,15178.78,15276.4,339890],["2018-04-12",15471.62,15715.65,15178.78,15618.04,411750],["2018-04-13",15618.04,15715.65,15398.41,15422.81,218470],["2018-04-16",15154.38,15544.83,15154.38,15447.22,523540],["2018-04-17",15447.22,15471.62,15398.41,15422.81,731590],["2018-04-18",15422.81,15569.23,15422.81,15471.62,573740],["2018-04-19",15471.62,15764.46,15471.62,15569.23,588290],["2018-04-20",15715.65,16057.3,15447.22,15740.06,294058],["2018-04-23",15740.06,15764.46,14885.94,14885.94,313160],["2018-04-24",14690.72,15764.46,14690.72,15618.04,336940],["2018-04-26",15618.04,15618.04,15374.01,15471.62,436400],["2018-04-27",15569.23,15618.04,15276.4,15374.01,201360],["2018-05-02",15593.64,15593.64,15154.38,15154.38,301760],["2018-05-03",15081.17,15154.38,14837.14,15154.38,471840],["2018-05-04",15227.59,15227.59,14788.33,14861.54,651340],["2018-05-07",15129.98,15325.2,14861.54,14934.75,332890],["2018-05-08",15129.98,15422.81,14934.75,15056.77,1503690],["2018-05-09",15569.23,15569.23,15178.78,15203.19,512710],["2018-05-10",15203.19,15520.43,15203.19,15374.01,1239990],["2018-05-11",15374.01,15374.01,14885.94,15325.2,412640],["2018-05-14",15520.43,15544.83,15349.61,15398.41,424730],["2018-05-15",15496.02,15569.23,15374.01,15471.62,471880],["2018-05-16",15374.01,15569.23,15374.01,15471.62,321490],["2018-05-17",15523.71,15601.85,15471.62,15471.62,551450],["2018-05-18",15575.81,15575.81,15263.25,15419.53,366010],["2018-05-21",15445.57,15471.62,14586.04,14690.23,609310],["2018-05-22",14638.13,14638.13,13700.46,14065.11,1306470],["2018-05-23",14065.11,14325.58,14065.11,14169.3,487560],["2018-05-24",14169.3,14403.71,14091.16,14169.3,709620],["2018-05-25",14169.3,14846.51,14065.11,14117.2,952700],["2018-05-28",14065.11,14273.48,13908.83,14065.11,778470],["2018-05-29",14065.11,14377.67,13908.83,14325.58,253590],["2018-05-30",14325.58,14638.13,14195.34,14429.76,540860],["2018-05-31",14481.85,14846.51,14481.85,14768.37,393930],["2018-06-01",14768.37,14950.69,14716.27,14716.27,284050],["2018-06-04",14716.27,14898.6,14455.81,14768.37,255480],["2018-06-05",14768.37,15159.06,14768.37,14950.69,434440],["2018-06-06",15185.11,15627.9,14976.74,15523.71,630840],["2018-06-07",15784.18,16044.64,15367.44,15419.53,718550],["2018-06-08",15211.16,15393.48,15002.78,15106.97,286620],["2018-06-11",15106.97,15367.44,15002.78,15185.11,81650],["2018-06-12",15106.97,15185.11,15002.78,15159.06,314390],["2018-06-13",15159.06,15159.06,15106.97,15106.97,123580],["2018-06-14",15133.02,15263.25,15106.97,15211.16,295150],["2018-06-15",15315.34,15627.9,15315.34,15575.81,347820],["2018-06-18",15627.9,15784.18,15315.34,15315.34,326380],["2018-06-19",15315.34,15523.71,14768.37,15211.16,466320],["2018-06-20",15211.16,15367.44,15054.88,15263.25,124780],["2018-06-21",15263.25,15419.53,15159.06,15263.25,114690],["2018-06-22",15315.34,15523.71,15289.3,15419.53,241060],["2018-06-25",15445.57,15706.04,15445.57,15523.71,232690],["2018-06-26",15523.71,15523.71,15237.2,15445.57,95400],["2018-06-27",15393.48,15523.71,15315.34,15445.57,259940],["2018-06-28",15367.44,15419.53,15106.97,15263.25,180550],["2018-06-29",15159.06,15315.34,15080.92,15159.06,358000],["2018-07-02",15211.16,15237.2,14846.51,15159.06,275120],["2018-07-03",15211.16,15211.16,14898.6,15054.88,679010],["2018-07-04",15185.11,15784.18,15054.88,15784.18,263010],["2018-07-05",15627.9,15679.99,15315.34,15315.34,512890],["2018-07-06",15367.44,15471.62,15263.25,15419.53,204920],["2018-07-09",15627.9,15732.09,15523.71,15575.81,234860],["2018-07-10",15601.85,15810.23,15523.71,15784.18,965140],["2018-07-11",15784.18,15784.18,15627.9,15732.09,397030],["2018-07-12",15732.09,15732.09,15419.53,15523.71,791450],["2018-07-13",15519.12,15662.81,15116.77,15145.51,353600],["2018-07-16",15116.77,15231.72,14944.33,15231.72,189900],["2018-07-17",15231.72,15231.72,15059.29,15145.51,215290],["2018-07-18",15088.03,15576.59,15059.29,15404.16,293940],["2018-07-19",15404.16,15634.07,15231.72,15317.94,1764609],["2018-07-20",15317.94,15317.94,14944.33,14944.33,404320],["2018-07-23",14944.33,15490.38,14944.33,15490.38,344980],["2018-07-24",15490.38,15490.38,14944.33,15088.03,211970],["2018-07-25",15001.81,15202.99,14944.33,15059.29,167650],["2018-07-26",15001.81,15174.25,14944.33,15174.25,294030],["2018-07-27",15174.25,15346.68,15030.55,15289.2,227840],["2018-07-30",15317.94,15576.59,15317.94,15576.59,405040],["2018-07-31",15691.55,15691.55,15461.64,15605.33,368840],["2018-08-01",15634.07,15634.07,15461.64,15519.12,210060],["2018-08-02",15404.16,15576.59,15375.42,15490.38,123820],["2018-08-03",15519.12,15691.55,15432.9,15634.07,153020],["2018-08-06",15691.55,15749.03,15519.12,15576.59,205970],["2018-08-07",15605.33,15691.55,15231.72,15231.72,272170],["2018-08-08",15231.72,15576.59,15231.72,15519.12,134960],["2018-08-09",15519.12,15634.07,15404.16,15519.12,112150],["2018-08-10",15519.12,15519.12,15346.68,15519.12,82360],["2018-08-13",15519.12,15519.12,15289.2,15317.94,654880],["2018-08-14",15404.16,15404.16,15231.72,15260.46,66260],["2018-08-15",15404.16,15404.16,15231.72,15289.2,45590],["2018-08-16",15231.72,15260.46,15088.03,15174.25,121980],["2018-08-17",15289.2,15289.2,14973.07,15174.25,37390],["2018-08-20",15174.25,15174.25,15116.77,15174.25,61300],["2018-08-21",14973.07,15231.72,14944.33,15059.29,153040],["2018-08-22",15059.29,15116.77,14944.33,15088.03,582270],["2018-08-23",15088.03,15346.68,15088.03,15317.94,767900],["2018-08-24",15145.51,15231.72,15116.77,15202.99,23880],["2018-08-27",15202.99,15260.46,15174.25,15174.25,69280],["2018-08-28",15174.25,15404.16,15145.51,15404.16,138210],["2018-08-29",15404.16,15404.16,15231.72,15231.72,43850],["2018-08-30",15231.72,15260.46,15145.51,15202.99,71650],["2018-08-31",15432.9,15432.9,15174.25,15260.46,59380],["2018-09-04",15231.72,15260.46,15174.25,15174.25,40800],["2018-09-05",15174.25,15289.2,15059.29,15116.77,153340],["2018-09-06",15001.81,15145.51,14944.33,15001.81,251670],["2018-09-07",15059.29,15174.25,15059.29,15174.25,86360],["2018-09-10",15289.2,15346.68,15116.77,15116.77,61810],["2018-09-11",15145.51,15260.46,15116.77,15174.25,478520],["2018-09-12",15346.68,15662.81,15346.68,15634.07,620440],["2018-09-13",15634.07,16352.55,15634.07,16208.85,672060],["2018-09-14",16208.85,16208.85,15806.51,15950.2,366720],["2018-09-17",15950.2,15950.2,15634.07,15749.03,247590],["2018-09-18",15806.51,16151.38,15576.59,16093.9,440380],["2018-09-19",16036.42,16266.33,15921.46,16036.42,428870],["2018-09-20",16400.88,16400.88,16006.05,16157.91,332420],["2018-09-21",16036.42,16066.79,15611.21,15611.21,720600],["2018-09-24",15793.44,16157.91,15793.44,15793.44,124970],["2018-09-25",15854.19,16036.42,15763.07,15793.44,158890],["2018-09-26",15793.44,16157.91,15763.07,16066.79,365460],["2018-09-27",16097.16,16188.28,15975.68,16006.05,180120],["2018-09-28",16036.42,16279.4,15975.68,16006.05,333790],["2018-10-01",15975.68,16036.42,15793.44,15854.19,252670],["2018-10-02",15793.44,15914.93,15793.44,15793.44,137100],["2018-10-03",15793.44,15914.93,15702.33,15854.19,130250],["2018-10-04",16097.16,16097.16,15823.82,15854.19,121540],["2018-10-05",15884.56,15884.56,15763.07,15763.07,274300],["2018-10-08",15793.44,16400.88,15732.7,16218.65,500760],["2018-10-09",16309.77,16309.77,15945.3,16036.42,73280],["2018-10-10",16097.16,16097.16,15793.44,15854.19,127380],["2018-10-11",15732.7,15732.7,15307.49,15307.49,424050],["2018-10-12",15186.0,15732.7,15125.26,15732.7,133700],["2018-10-15",15793.44,15793.44,15337.86,15398.61,105040],["2018-10-16",15611.21,15611.21,15489.72,15550.47,59220],["2018-10-17",15611.21,15793.44,15611.21,15671.96,76010],["2018-10-18",15671.96,15763.07,15368.24,15428.98,146080],["2018-10-19",15337.86,15489.72,15125.26,15125.26,113070],["2018-10-22",15125.26,15186.0,14396.33,14517.82,353790],["2018-10-23",14457.08,14608.94,14335.59,14457.08,190190],["2018-10-24",14365.96,14457.08,14274.84,14365.96,138730],["2018-10-25",14092.61,14791.17,13971.12,14791.17,699080],["2018-10-26",14608.94,14791.17,14608.94,14639.31,96200],["2018-10-29",14578.56,14639.31,14457.08,14639.31,1418930],["2018-10-30",14517.82,14700.05,14274.84,14639.31,63780],["2018-10-31",14578.56,14973.4,14578.56,14973.4,110610],["2018-11-01",15003.77,15125.26,14578.56,15034.14,102500],["2018-11-02",15155.63,15155.63,15003.77,15003.77,32720],["2018-11-05",15094.89,15307.49,15003.77,15125.26,25190],["2018-11-06",15186.0,15246.75,15064.52,15125.26,75110],["2018-11-07",15186.0,15186.0,15094.89,15094.89,57730],["2018-11-08",15186.0,15246.75,15064.52,15186.0,106120],["2018-11-09",15186.0,15550.47,15186.0,15459.35,182810],["2018-11-12",15307.49,15611.21,15186.0,15611.21,80440],["2018-11-13",15186.0,15459.35,15186.0,15368.24,9590],["2018-11-14",15459.35,15550.47,15368.24,15489.72,120720],["2018-11-15",15489.72,15580.84,15428.98,15580.84,48040],["2018-11-16",15580.84,15580.84,15246.75,15368.24,39790],["2018-11-19",15368.24,15428.98,15277.12,15398.61,28080],["2018-11-20",15489.72,15520.1,15398.61,15520.1,43660],["2018-11-21",15064.52,15671.96,15064.52,15550.47,64700],["2018-11-22",15550.47,15550.47,15368.24,15368.24,3770],["2018-11-23",15368.24,15489.72,15186.0,15186.0,23820],["2018-11-26",15186.0,15489.72,15186.0,15428.98,69510],["2018-11-27",15368.24,15489.72,15368.24,15428.98,66690],["2018-11-28",15398.61,15489.72,15307.49,15489.72,62400],["2018-11-29",15550.47,15550.47,15398.61,15428.98,26260],["2018-11-30",15368.24,15428.98,15368.24,15428.98,13090],["2018-12-03",15428.98,15671.96,15428.98,15671.96,136400],["2018-12-04",15671.96,15671.96,15489.72,15550.47,42610],["2018-12-05",15489.72,15550.47,15368.24,15520.1,38910],["2018-12-06",15520.1,15611.21,15368.24,15368.24,107540],["2018-12-07",15307.49,15854.19,15307.49,15854.19,235040],["2018-12-10",15854.19,15854.19,15580.84,15580.84,7540],["2018-12-11",15550.47,15671.96,15489.72,15611.21,15510],["2018-12-12",15611.21,15671.96,15550.47,15611.21,100180],["2018-12-13",15671.96,15914.93,15611.21,15884.56,244850],["2018-12-14",15884.56,15914.93,15671.96,15884.56,124890],["2018-12-17",15854.19,15854.19,15611.21,15611.21,23350],["2018-12-18",15489.72,15489.72,15307.49,15489.72,56160],["2018-12-19",15611.21,15854.19,15428.98,15428.98,140190],["2018-12-20",15428.98,15611.21,15428.98,15611.21,144800],["2018-12-21",15398.61,15520.1,15307.49,15398.61,82000],["2018-12-24",15398.61,15398.61,15277.12,15337.86,60500],["2018-12-25",15337.86,15368.24,15003.77,15307.49,68820],["2018-12-26",15186.0,15459.35,15186.0,15216.38,80480],["2018-12-27",15562.92,15720.44,15562.92,15657.43,130670],["2018-12-28",15657.43,15657.43,15499.91,15499.91,10250],["2019-01-02",15562.92,15751.94,15562.92,15562.92,90740],["2019-01-03",15688.93,16003.97,15594.42,16003.97,136410],["2019-01-04",15877.96,16382.02,15814.95,16319.01,373300],["2019-01-07",16382.02,16382.02,15940.96,16319.01,96180],["2019-01-08",16319.01,16319.01,15972.47,16066.98,130960],["2019-01-09",16066.98,16508.03,15972.47,16508.03,454680],["2019-01-10",16697.06,16886.08,16571.04,16886.08,496070],["2019-01-11",16886.08,17421.65,16854.58,17295.63,407890],["2019-01-14",17327.14,17327.14,17012.1,17295.63,204580],["2019-01-15",17295.63,17642.17,17264.13,17642.17,465040],["2019-01-16",17642.17,17831.2,17390.14,17768.19,351710],["2019-01-17",17642.17,17768.19,17012.1,17327.14,197940],["2019-01-18",17106.61,17768.19,17106.61,17673.68,285210],["2019-01-21",17768.19,18272.25,17579.17,18020.22,429830],["2019-01-22",18020.22,18051.73,17516.16,17516.16,138160],["2019-01-23",17516.16,17957.21,17201.12,17516.16,91360],["2019-01-24",17421.65,17925.71,17390.14,17862.7,277290],["2019-01-25",17862.7,18335.26,17862.7,18303.76,556430],["2019-01-28",18114.73,18335.26,18083.23,18272.25,732660],["2019-01-29",18272.25,18398.27,18020.22,18272.25,497710],["2019-01-30",18272.25,18461.28,18083.23,18335.26,343710],["2019-01-31",18272.25,18429.77,18272.25,18398.27,165980],["2019-02-01",18398.27,18398.27,18272.25,18398.27,97180],["2019-02-11",18398.27,18587.29,18146.24,18272.25,218400],["2019-02-12",18272.25,18398.27,18209.24,18303.76,380520],["2019-02-13",18272.25,18524.28,18240.75,18524.28,516280],["2019-02-14",18555.79,18587.29,18461.28,18492.78,171830],["2019-02-15",18398.27,18524.28,18398.27,18524.28,98310],["2019-02-18",18524.28,19217.37,18461.28,19217.37,604310],["2019-02-19",19343.38,19406.39,18776.31,18839.32,219360],["2019-02-20",18776.31,18870.83,18524.28,18618.79,529680],["2019-02-21",18650.3,18650.3,18146.24,18272.25,461580],["2019-02-22",18146.24,18303.76,17768.19,17768.19,270020],["2019-02-25",17768.19,18272.25,17516.16,18272.25,467330],["2019-02-26",18272.25,18776.31,18272.25,18776.31,768480],["2019-02-27",18776.31,18839.32,18587.29,18587.29,193150],["2019-02-28",18587.29,18587.29,18272.25,18303.76,187710],["2019-03-01",18177.74,18398.27,18146.24,18398.27,168610],["2019-03-04",18398.27,18398.27,17957.21,17957.21,301040],["2019-03-05",17894.21,18398.27,17894.21,18240.75,167140],["2019-03-06",18240.75,18335.26,18051.73,18209.24,95350],["2019-03-07",18272.25,18272.25,17768.19,18209.24,109510],["2019-03-08",18240.75,18240.75,17831.2,17894.21,128440],["2019-03-11",17831.2,18146.24,17484.66,17579.17,256170],["2019-03-12",17894.21,18713.31,17579.17,18587.29,933890],["2019-03-13",18902.33,18902.33,18366.76,18398.27,217340],["2019-03-14",18398.27,18555.79,18272.25,18524.28,168810],["2019-03-15",18524.28,18524.28,17957.21,18240.75,202120],["2019-03-18",17642.17,18240.75,17642.17,17673.68,406090],["2019-03-19",17768.19,17831.2,16665.55,17075.1,657530],["2019-03-20",16917.59,18209.24,16917.59,17642.17,333600],["2019-03-21",17894.21,17894.21,17327.14,17327.14,126790],["2019-03-22",17075.1,17390.14,17075.1,17327.14,83620],["2019-03-25",17012.1,17012.1,16760.07,16823.07,198190],["2019-03-26",16728.56,17138.11,16697.06,16854.58,76880],["2019-03-27",16949.09,17295.63,16886.08,17138.11,20240],["2019-03-28",17138.11,17327.14,16980.59,16980.59,76250],["2019-03-29",17012.1,17201.12,17012.1,17012.1,43440],["2019-04-01",17138.11,17201.12,16917.59,16980.59,57590],["2019-04-02",17012.1,17169.62,16980.59,17075.1,58130],["2019-04-03",16949.09,17012.1,16823.07,17012.1,177350],["2019-04-04",17138.11,17138.11,16886.08,16886.08,77860],["2019-04-05",16886.08,17201.12,16854.58,17138.11,128200],["2019-04-08",17232.62,17264.13,17106.61,17138.11,93960],["2019-04-09",17138.11,17264.13,16886.08,17075.1,44680],["2019-04-10",17012.1,17012.1,16697.06,16791.57,62840],["2019-04-11",16791.57,16980.59,16760.07,16980.59,81550],["2019-04-12",16980.59,17012.1,16697.06,16980.59,43800],["2019-04-16",16823.07,17201.12,16697.06,17201.12,153460],["2019-04-17",17264.13,17264.13,17075.1,17264.13,250360],["2019-04-18",17138.11,17138.11,16697.06,16854.58,131770],["2019-04-19",16949.09,16949.09,16697.06,16697.06,248630],["2019-04-22",16697.06,17012.1,16697.06,16760.07,64640],["2019-04-23",16697.06,16854.58,16697.06,16760.07,91310],["2019-04-24",16760.07,16854.58,16760.07,16854.58,61090],["2019-04-25",16854.58,16980.59,16854.58,16980.59,61620],["2019-04-26",17012.1,17106.61,16980.59,17106.61,105730],["2019-05-02",17201.12,17327.14,17075.1,17138.11,140510],["2019-05-03",17138.11,17264.13,17012.1,17012.1,73900],["2019-05-06",17012.1,17012.1,16728.56,16854.58,69840],["2019-05-07",16854.58,16917.59,16697.06,16886.08,195330],["2019-05-08",16886.08,16886.08,16697.06,16886.08,63630],["2019-05-09",16886.08,17232.62,16760.07,17012.1,75570],["2019-05-10",17012.1,17012.1,16917.59,16917.59,32990],["2019-05-13",16917.59,17138.11,16917.59,17012.1,144770],["2019-05-14",17012.1,17075.1,16854.58,16886.08,121940],["2019-05-15",17012.1,17862.7,16886.08,17673.68,1134100],["2019-05-16",17642.17,17673.68,17547.66,17579.17,137090],["2019-05-17",17579.17,18240.75,17579.17,17768.19,415540],["2019-05-20",17768.19,17768.19,17453.15,17705.18,388470],["2019-05-21",17705.18,18146.24,17579.17,17988.72,899870],["2019-05-22",17988.72,18240.75,17673.68,17673.68,464720],["2019-05-23",17673.68,17894.21,17579.17,17673.68,244700],["2019-05-24",17642.17,17862.7,17453.15,17453.15,187380],["2019-05-27",17295.63,17453.15,17138.11,17138.11,216170],["2019-05-28",17138.11,17642.17,17138.11,17295.63,168690],["2019-05-29",17610.67,17642.17,17295.63,17327.14,111820],["2019-05-30",17327.14,17327.14,17138.11,17138.11,174750],["2019-05-31",17012.1,17264.13,17012.1,17012.1,166360],["2019-06-03",16728.56,17012.1,16728.56,17012.1,133750],["2019-06-04",16823.07,17075.1,16791.57,16917.59,347100],["2019-06-05",17075.1,17075.1,16760.07,16917.59,113700],["2019-06-06",16917.59,16980.59,16886.08,16949.09,50390],["2019-06-07",17012.1,17264.13,16917.59,17106.61,84590],["2019-06-10",17295.63,17295.63,17012.1,17138.11,100320],["2019-06-11",17138.11,17138.11,17012.1,17075.1,138290],["2019-06-12",17201.12,17201.12,17012.1,17075.1,136670],["2019-06-13",17012.1,17075.1,16697.06,16697.06,301740],["2019-06-14",17012.1,17012.1,16697.06,16791.57,190890],["2019-06-17",16917.59,16980.59,16823.07,16917.59,196890],["2019-06-18",16854.58,17012.1,16854.58,17012.1,299780],["2019-06-19",17106.61,17264.13,17012.1,17075.1,342450],["2019-06-20",17075.1,17201.12,17043.6,17106.61,32080],["2019-06-21",17232.62,17232.62,16697.06,16697.06,276490],["2019-06-24",16886.08,17106.61,16760.07,17075.1,171070],["2019-06-25",17075.1,17169.62,16980.59,17012.1,70120],["2019-06-26",16886.08,17012.1,16886.08,16949.09,158580],["2019-06-27",16917.59,17012.1,16823.07,16854.58,88530],["2019-06-28",16949.09,17012.1,16791.57,16823.07,89360],["2019-07-01",17012.1,17043.6,16917.59,16949.09,150420],["2019-07-02",16791.57,16980.59,16791.57,16917.59,173460],["2019-07-03",16917.59,16980.59,16917.59,16917.59,79410],["2019-07-04",16917.59,17201.12,16917.59,17075.1,150150],["2019-07-05",17232.62,17232.62,17075.1,17138.11,70710],["2019-07-08",17138.11,17138.11,16949.09,17012.1,47570],["2019-07-09",17012.1,17012.1,16886.08,16949.09,94700],["2019-07-10",16949.09,17075.1,16917.59,16949.09,67140],["2019-07-11",16949.09,17012.1,16823.07,16886.08,86210],["2019-07-12",16949.09,16949.09,16854.58,16854.58,161910],["2019-07-15",16854.58,16917.59,16791.57,16791.57,116960],["2019-07-16",16791.57,16917.59,16791.57,16791.57,136800],["2019-07-17",16886.08,16886.08,16760.07,16791.57,83720],["2019-07-18",16791.57,16823.07,16697.06,16728.56,126550],["2019-07-19",16728.56,16760.07,16602.55,16634.05,384590],["2019-07-22",16571.04,16571.04,16256.0,16476.53,233380],["2019-07-23",16382.02,16697.06,16382.02,16382.02,135960],["2019-07-24",16445.03,16445.03,16224.5,16319.01,183000],["2019-07-25",16287.51,16287.51,16098.48,16129.99,121590],["2019-07-26",15940.96,16129.99,15940.96,16066.98,82210],["2019-07-29",16066.98,16319.01,16066.98,16256.0,32280],["2019-07-30",16319.01,16382.02,16129.99,16129.99,126050],["2019-07-31",15940.96,16129.99,15940.96,16066.98,101010],["2019-08-01",16193.0,16193.0,15940.96,15940.96,50290],["2019-08-02",15940.96,15940.96,15625.93,15751.94,257970],["2019-08-05",15751.94,15814.95,15625.93,15720.44,180940],["2019-08-06",14806.83,15625.93,14806.83,15405.4,230950],["2019-08-07",15405.4,15436.9,15279.38,15279.38,226940],["2019-08-08",15247.88,15373.89,15216.38,15279.38,273180],["2019-08-09",15279.38,15531.41,15279.38,15342.39,250530],["2019-08-12",15373.89,15625.93,15373.89,15499.91,87950],["2019-08-13",15562.92,15751.94,15499.91,15688.93,164970],["2019-08-14",15783.45,15783.45,15562.92,15625.93,94220],["2019-08-15",15247.88,15751.94,15247.88,15499.91,217060],["2019-08-16",15499.91,15720.44,15499.91,15531.41,208510],["2019-08-19",15657.43,15657.43,15499.91,15531.41,101360],["2019-08-20",15531.41,15814.95,15499.91,15751.94,192910],["2019-08-21",15751.94,15751.94,15625.93,15657.43,314670],["2019-08-22",15657.43,15657.43,15562.92,15657.43,129810],["2019-08-23",15877.96,15877.96,15594.42,15688.93,181640],["2019-08-26",15625.93,15751.94,15562.92,15688.93,115380],["2019-08-27",15688.93,15783.45,15688.93,15720.44,99460],["2019-08-28",15720.44,16066.98,15657.43,15814.95,108570],["2019-08-29",15814.95,15877.96,15783.45,15877.96,58040],["2019-08-30",15940.96,16066.98,15940.96,16066.98,78280],["2019-09-03",16129.99,16256.0,16003.97,16003.97,94760],["2019-09-04",16129.99,16129.99,15814.95,15814.95,65000],["2019-09-05",15814.95,16129.99,15783.45,15940.96,89480],["2019-09-06",15940.96,16035.48,15846.45,15877.96,28070],["2019-09-09",15846.45,16003.97,15814.95,15940.96,81500],["2019-09-10",15846.45,16035.48,15783.45,15940.96,306870],["2019-09-11",16066.98,16066.98,15720.44,15751.94,309400],["2019-09-12",15751.94,15877.96,15720.44,15783.45,299700],["2019-09-13",15783.45,15783.45,15688.93,15751.94,147680],["2019-09-16",15751.94,15783.45,15531.41,15562.92,205290],["2019-09-17",15562.92,15562.92,15373.89,15499.91,149550],["2019-09-18",15373.89,15499.91,15373.89,15499.91,119650],["2019-09-19",15436.9,15436.9,15373.89,15405.4,205180],["2019-09-20",15405.4,15405.4,14869.83,14869.83,4619110],["2019-09-23",15373.89,15373.89,15058.86,15090.36,166150],["2019-09-24",15090.36,15279.38,15090.36,15121.86,166550],["2019-09-25",14995.85,15153.37,14869.83,15058.86,251870],["2019-09-26",14995.85,15184.87,14995.85,15153.37,405030],["2019-09-27",15153.37,15153.37,15058.86,15121.86,262650],["2019-09-30",15121.86,15216.38,15058.86,15121.86,488470],["2019-10-01",15216.38,15216.38,15121.86,15184.87,219130],["2019-10-02",15184.87,15216.38,15090.36,15090.36,464680],["2019-10-03",15058.86,15121.86,14995.85,15121.86,113600],["2019-10-04",15121.86,15184.87,14964.34,14964.34,341160],["2019-10-07",14964.34,15027.35,14964.34,14995.85,66820],["2019-10-08",14995.85,15058.86,14932.84,14995.85,107280],["2019-10-09",14932.84,15027.35,14932.84,15027.35,114540],["2019-10-10",14995.85,15058.86,14869.83,14901.34,139670],["2019-10-11",14995.85,14995.85,14838.33,14901.34,169940],["2019-10-14",14932.84,14932.84,14239.76,14302.76,938150],["2019-10-15",14302.76,14523.29,14302.76,14491.79,134870],["2019-10-16",14554.79,14680.81,14365.77,14460.28,167490],["2019-10-17",14460.28,14554.79,14365.77,14460.28,129200],["2019-10-18",14680.81,14964.34,14680.81,14680.81,655540],["2019-10-21",14775.32,14806.83,14586.3,14680.81,183350],["2019-10-22",14680.81,14743.82,14554.79,14680.81,50730],["2019-10-23",14680.81,14712.31,14617.8,14680.81,116910],["2019-10-24",14617.8,14712.31,14491.79,14680.81,399310],["2019-10-25",14680.81,14680.81,14586.3,14586.3,107610],["2019-10-28",14586.3,14586.3,14428.78,14586.3,171450],["2019-10-29",14586.3,14649.31,14491.79,14586.3,302570],["2019-10-30",14586.3,14617.8,14397.27,14491.79,316380],["2019-10-31",14460.28,14491.79,14428.78,14491.79,113370],["2019-11-01",14523.29,14554.79,14460.28,14554.79,169970],["2019-11-04",14523.29,14554.79,14460.28,14491.79,422330],["2019-11-05",14460.28,14586.3,14365.77,14586.3,294940],["2019-11-06",14491.79,14586.3,14428.78,14460.28,196270],["2019-11-07",14460.28,14491.79,14428.78,14491.79,110210],["2019-11-08",14491.79,14491.79,14428.78,14491.79,129910],["2019-11-11",14491.79,14586.3,14460.28,14491.79,190960],["2019-11-12",14491.79,14680.81,14491.79,14649.31,151870],["2019-11-13",14649.31,15027.35,14649.31,14680.81,388630],["2019-11-14",14743.82,14743.82,14649.31,14712.31,111780],["2019-11-15",14743.82,14743.82,14649.31,14649.31,112370],["2019-11-18",14680.81,14712.31,14428.78,14617.8,414760],["2019-11-19",14617.8,14617.8,14460.28,14491.79,160660],["2019-11-20",14491.79,14491.79,14397.27,14491.79,158380],["2019-11-21",14491.79,14491.79,14271.26,14302.76,1057190],["2019-11-22",14428.78,14428.78,14271.26,14334.27,252530],["2019-11-25",14428.78,14428.78,14302.76,14365.77,274600],["2019-11-26",14397.27,14649.31,14365.77,14365.77,1966869],["2019-11-27",14428.78,14428.78,14271.26,14271.26,182060],["2019-11-28",14271.26,14334.27,14145.24,14334.27,723680],["2019-11-29",14334.27,14334.27,14208.25,14239.76,418070],["2019-12-02",14239.76,14239.76,14082.24,14176.75,712400],["2019-12-03",14113.74,14365.77,13987.72,14208.25,1399280],["2019-12-04",14208.25,14397.27,14113.74,14208.25,1360420],["2019-12-05",14271.26,14334.27,14145.24,14208.25,978210],["2019-12-06",14176.75,14208.25,14145.24,14176.75,168510],["2019-12-09",14176.75,14271.26,14176.75,14239.76,722590],["2019-12-10",14239.76,14302.76,14176.75,14176.75,416160],["2019-12-11",14239.76,14239.76,14145.24,14176.75,79030],["2019-12-12",14145.24,14176.75,14082.24,14113.74,286070],["2019-12-13",14176.75,14176.75,14082.24,14113.74,113760],["2019-12-16",14145.24,14145.24,14082.24,14113.74,109450],["2019-12-17",14145.24,14208.25,14082.24,14145.24,195780],["2019-12-18",14145.24,14176.75,13987.72,13987.72,371130],["2019-12-19",13987.72,14082.24,13956.22,14050.73,166550],["2019-12-20",14050.73,14050.73,13830.2,13830.2,230130],["2019-12-23",13861.71,13987.72,13830.2,13861.71,128540],["2019-12-24",13861.71,13861.71,13578.17,13609.68,193480],["2019-12-25",13704.19,13704.19,13609.68,13641.18,97420],["2019-12-26",13641.18,13672.69,13578.17,13672.69,33530],["2019-12-27",13672.69,13704.19,13609.68,13672.69,108730],["2019-12-30",13798.7,14113.74,13672.69,13672.69,420680],["2019-12-31",13861.71,13861.71,13546.67,13641.18,469690],["2020-01-02",13672.69,13735.69,13609.68,13704.19,210040],["2020-01-03",13641.18,13672.69,13515.17,13515.17,436480],["2020-01-06",13515.17,13515.17,13420.65,13483.66,93880],["2020-01-07",13515.17,13546.67,13389.15,13483.66,167360],["2020-01-08",13420.65,13420.65,12916.59,12916.59,547580],["2020-01-09",13115.31,13181.55,12982.83,13115.31,185180],["2020-01-10",13115.31,13115.31,12585.4,12585.4,226740],["2020-01-13",12585.4,12618.52,12121.72,12187.96,272090],["2020-01-14",12187.96,12452.92,12121.72,12254.2,102600],["2020-01-15",12254.2,12519.16,12254.2,12353.56,137510],["2020-01-16",12452.92,12452.92,12254.2,12353.56,138410],["2020-01-17",12320.44,12353.56,12121.72,12121.72,223890],["2020-01-20",12121.72,12254.2,12121.72,12187.96,123860],["2020-01-21",12320.44,12419.8,12187.96,12419.8,847650],["2020-01-22",12419.8,12717.88,12386.68,12618.52,306800],["2020-01-30",12585.4,13115.31,12585.4,13115.31,651940],["2020-01-31",13115.31,13214.67,12684.76,12750.99,774620],["2020-02-03",12585.4,12585.4,11923.01,12386.68,393950],["2020-02-04",12883.47,12883.47,12386.68,12585.4,902000],["2020-02-05",12585.4,12817.23,12585.4,12750.99,213610],["2020-02-06",12850.35,13314.03,12817.23,13314.03,419650],["2020-02-07",13247.79,13711.46,13247.79,13612.1,309610],["2020-02-10",13612.1,13612.1,13280.91,13512.74,147400],["2020-02-11",13612.1,13910.18,13512.74,13843.94,131460],["2020-02-12",13910.18,14175.13,13810.82,14042.65,467170],["2020-02-13",14042.65,14075.77,13843.94,13943.3,157210],["2020-02-14",13943.3,13943.3,13578.98,13910.18,225660],["2020-02-17",13910.18,13910.18,13645.22,13645.22,174670],["2020-02-18",13645.22,13711.46,13380.26,13479.62,273990],["2020-02-19",13347.15,13545.86,13347.15,13347.15,146890],["2020-02-20",13380.26,13545.86,13347.15,13512.74,144240],["2020-02-21",13578.98,13578.98,13446.5,13446.5,196030],["2020-02-24",13148.43,13181.55,12717.88,12850.35,456290],["2020-02-25",12784.11,12916.59,12585.4,12883.47,613970],["2020-02-26",12883.47,13115.31,12850.35,13082.19,148650],["2020-02-27",13082.19,13347.15,13049.07,13214.67,104660],["2020-02-28",13181.55,13181.55,12883.47,13049.07,216630],["2020-03-02",13049.07,13214.67,13049.07,13082.19,97490],["2020-03-03",13082.19,13314.03,13082.19,13181.55,181630],["2020-03-04",12982.83,13214.67,12982.83,13214.67,71920],["2020-03-05",13247.79,13280.91,13115.31,13181.55,192150],["2020-03-06",13049.07,13181.55,13049.07,13181.55,69810],["2020-03-09",12883.47,12883.47,12353.56,12519.16,495860],["2020-03-10",12452.92,12916.59,12320.44,12850.35,139420],["2020-03-11",12916.59,13181.55,12452.92,12717.88,217550],["2020-03-12",12088.61,12717.88,11889.89,11956.13,373010],["2020-03-13",11591.81,11923.01,11128.14,11591.81,1023590],["2020-03-16",11823.65,11823.65,11128.14,11128.14,579440],["2020-03-17",10796.95,11260.62,10796.95,11227.5,790680],["2020-03-18",11293.74,11591.81,11293.74,11293.74,240330],["2020-03-19",11260.62,11923.01,11194.38,11823.65,261650],["2020-03-20",11823.65,11923.01,11293.74,11591.81,295750],["2020-03-23",11591.81,11591.81,10830.07,10830.07,519200],["2020-03-24",10896.3,11061.9,10830.07,10896.3,368930],["2020-03-25",11128.14,11260.62,10995.66,11128.14,297110],["2020-03-26",11194.38,11194.38,10929.42,11028.78,347300],["2020-03-27",11161.26,11161.26,10863.19,11061.9,258190],["2020-03-30",10863.19,11028.78,10598.23,10995.66,318450],["2020-03-31",10995.66,11227.5,10598.23,10763.83,431170],["2020-04-01",10763.83,11028.78,10763.83,10929.42,153810],["2020-04-03",10995.66,11426.22,10995.66,11293.74,339940],["2020-04-06",11359.98,11989.25,11359.98,11989.25,598430],["2020-04-07",12055.49,12221.08,11790.53,12187.96,605420],["2020-04-08",11923.01,12254.2,11856.77,12187.96,417770],["2020-04-09",12254.2,12519.16,12187.96,12254.2,561590],["2020-04-10",12287.32,12320.44,12055.49,12187.96,282990],["2020-04-13",12187.96,12254.2,11923.01,12121.72,491220],["2020-04-14",12121.72,12221.08,12055.49,12187.96,489500],["2020-04-15",12254.2,12519.16,12154.84,12320.44,861000],["2020-04-16",12320.44,12850.35,12254.2,12585.4,496470],["2020-04-17",12750.99,12784.11,12386.68,12519.16,783780],["2020-04-20",12519.16,12817.23,12419.8,12717.88,784460],["2020-04-21",12717.88,13479.62,12386.68,12949.71,1029750],["2020-04-22",12949.71,13413.38,12784.11,13181.55,377270],["2020-04-23",13446.5,13446.5,13049.07,13082.19,287010],["2020-04-24",13082.19,13777.7,12949.71,13678.34,724290],["2020-04-27",13943.3,13943.3,13479.62,13512.74,579440],["2020-04-28",13512.74,13578.98,13380.26,13578.98,277810],["2020-04-29",13612.1,13877.06,13578.98,13612.1,338950],["2020-05-04",13413.38,13545.86,13280.91,13280.91,235860],["2020-05-05",13247.79,13314.03,13214.67,13214.67,244520],["2020-05-06",13247.79,13545.86,13247.79,13380.26,246670],["2020-05-07",13512.74,13578.98,13280.91,13347.15,245900],["2020-05-08",13380.26,13413.38,13181.55,13280.91,681200],["2020-05-11",13280.91,13413.38,13280.91,13314.03,390310],["2020-05-12",13314.03,13877.06,13280.91,13843.94,747160],["2020-05-13",13777.7,14208.25,13645.22,14142.01,734180],["2020-05-14",14142.01,14175.13,13976.42,13976.42,297450],["2020-05-15",13910.18,13976.42,13545.86,13578.98,577160],["2020-05-18",13843.94,13843.94,13413.38,13446.5,661280],["2020-05-19",13645.22,13711.46,13479.62,13512.74,392310],["2020-05-20",13479.62,13843.94,13479.62,13777.7,464340],["2020-05-21",13910.18,13910.18,13645.22,13645.22,228020],["2020-05-22",13711.46,13711.46,13545.86,13578.98,197220],["2020-05-25",13578.98,13976.42,13512.74,13910.18,564010],["2020-05-26",13976.42,14208.25,13976.42,14175.13,508580],["2020-05-27",14241.37,14406.97,14175.13,14208.25,615950],["2020-05-28",14108.89,14175.13,13910.18,14009.53,218170],["2020-05-29",13943.3,14009.53,13843.94,13976.42,320120],["2020-06-01",13976.42,14208.25,13910.18,14175.13,334020],["2020-06-02",14175.13,14373.85,14042.65,14042.65,269520],["2020-06-03",14075.77,14175.13,13976.42,14042.65,125710],["2020-06-04",14042.65,14175.13,13976.42,13976.42,291600],["2020-06-05",13976.42,14142.01,13976.42,14142.01,145940],["2020-06-08",14373.85,14440.09,14241.37,14274.49,506720],["2020-06-09",14307.61,14506.33,14208.25,14406.97,347460],["2020-06-10",14241.37,14373.85,14142.01,14274.49,216230],["2020-06-11",14175.13,14340.73,13578.98,13578.98,511470],["2020-06-12",13247.79,13777.7,13247.79,13678.34,370940],["2020-06-15",13711.46,13744.58,13247.79,13247.79,647110],["2020-06-16",13578.98,13578.98,13314.03,13446.5,306060],["2020-06-17",13545.86,14241.37,13446.5,14142.01,414610],["2020-06-18",13976.42,14175.13,13843.94,14142.01,350000],["2020-06-19",14142.01,14142.01,13943.3,14075.77,435120],["2020-06-22",14108.89,14804.4,13910.18,14804.4,721260],["2020-06-23",14804.4,14870.64,14506.33,14539.45,507350],["2020-06-24",14473.21,14638.8,14208.25,14274.49,168340],["2020-06-25",14042.65,14406.97,14042.65,14340.73,311240],["2020-06-26",14473.21,14705.04,14241.37,14506.33,307500],["2020-06-29",14506.33,14506.33,13711.46,14142.01,263610],["2020-06-30",14241.37,14241.37,13910.18,13976.42,189590],["2020-07-01",13976.42,14440.09,13910.18,14440.09,386490],["2020-07-02",14274.49,14440.09,14241.37,14406.97,358850],["2020-07-03",14373.85,14804.4,14373.85,14605.68,498440],["2020-07-06",14605.68,14837.52,14506.33,14837.52,355410],["2020-07-07",14837.52,14837.52,14638.8,14804.4,809580],["2020-07-08",14705.04,14837.52,14572.57,14837.52,175840],["2020-07-09",14837.52,14837.52,14738.16,14804.4,135120],["2020-07-10",14804.4,14804.4,14605.68,14705.04,189580],["2020-07-13",14705.04,14804.4,14638.8,14738.16,266290],["2020-07-14",15168.72,15499.91,14903.76,15301.19,917990],["2020-07-15",15466.79,15466.79,15168.72,15201.84,276300],["2020-07-16",15234.95,15301.19,15234.95,15234.95,183260],["2020-07-17",15234.95,15566.15,15102.48,15533.03,528230],["2020-07-20",15864.22,15864.22,15499.91,15599.27,358100],["2020-07-21",15632.39,15665.51,15268.07,15367.43,350980],["2020-07-22",15433.67,15499.91,15234.95,15301.19,369060],["2020-07-23",15655.39,15726.23,15336.61,15372.03,305480],["2020-07-24",15017.84,15301.19,14451.13,14876.16,559390],["2020-07-27",14096.93,14734.48,13955.26,14309.45,514600],["2020-07-28",14167.77,14876.16,14167.77,14840.74,246620],["2020-07-29",14734.48,14734.48,14167.77,14521.97,488960],["2020-07-30",14734.48,14734.48,14451.13,14521.97,88840],["2020-07-31",14167.77,14592.81,14167.77,14415.71,103520],["2020-08-03",14203.19,14628.22,14203.19,14557.39,300190],["2020-08-04",14805.32,14876.16,14592.81,14876.16,383310],["2020-08-05",14840.74,15478.29,14805.32,15336.61,632950],["2020-08-06",15336.61,15407.45,15124.1,15407.45,654150],["2020-08-07",15301.19,15478.29,15265.77,15478.29,529510],["2020-08-10",15726.23,15726.23,15442.87,15442.87,248500],["2020-08-11",15513.71,15513.71,15159.52,15301.19,354300],["2020-08-12",15301.19,15336.61,15159.52,15301.19,190740],["2020-08-13",15336.61,15584.55,15301.19,15549.13,282700],["2020-08-14",15513.71,15513.71,15301.19,15372.03,638720],["2020-08-17",15336.61,15442.87,15265.77,15372.03,105170],["2020-08-18",15372.03,15407.45,15336.61,15407.45,149280],["2020-08-19",15301.19,15513.71,15301.19,15513.71,186190],["2020-08-20",15549.13,15584.55,15478.29,15549.13,171130],["2020-08-21",15513.71,16080.42,15478.29,16045.0,751450],["2020-08-24",16151.26,16222.1,15938.74,16151.26,233190],["2020-08-25",16151.26,16186.68,15938.74,16009.58,205600],["2020-08-26",15903.32,16151.26,15867.9,16151.26,366610],["2020-08-27",16186.68,16186.68,16009.58,16186.68,177290],["2020-08-28",16292.94,16576.29,16222.1,16222.1,263980],["2020-08-31",16222.1,16222.1,15938.74,16045.0,217370],["2020-09-01",15938.74,16186.68,15867.9,16151.26,179240],["2020-09-03",16222.1,16292.94,16045.0,16292.94,195400],["2020-09-04",16009.58,16257.52,16009.58,16257.52,252500],["2020-09-07",16292.94,16292.94,16045.0,16115.84,114380],["2020-09-08",16080.42,16186.68,16045.0,16186.68,160010],["2020-09-09",16186.68,16257.52,16115.84,16222.1,120010],["2020-09-10",16292.94,16611.71,16222.1,16540.87,292120],["2020-09-11",16576.29,16824.23,16399.2,16824.23,599310],["2020-09-14",16788.81,17143.0,16788.81,17143.0,708330],["2020-09-15",17249.26,17284.68,16859.65,16965.91,637930],["2020-09-16",16965.91,16965.91,16824.23,16859.65,119130],["2020-09-17",16859.65,17001.33,16753.39,16895.07,656430],["2020-09-18",16895.07,16930.49,16611.71,16647.13,277740],["2020-09-21",16576.29,16717.97,16576.29,16647.13,121060],["2020-09-22",16647.13,16788.81,16576.29,16717.97,165770],["2020-09-23",16717.97,16824.23,16717.97,16788.81,115970],["2020-09-24",16824.23,16859.65,16682.55,16682.55,82380],["2020-09-25",16682.55,16788.81,16540.87,16717.97,76390],["2020-09-28",16717.97,16788.81,16611.71,16647.13,182870],["2020-09-29",16647.13,16647.13,16434.62,16434.62,234050],["2020-09-30",16434.62,16470.03,16292.94,16292.94,129100],["2020-10-01",16434.62,16505.45,16399.2,16505.45,142240],["2020-10-02",16434.62,16647.13,16292.94,16434.62,169460],["2020-10-05",16434.62,16647.13,16399.2,16647.13,192520],["2020-10-06",16753.39,16859.65,16611.71,16682.55,272190],["2020-10-07",16717.97,16788.81,16682.55,16753.39,201570],["2020-10-08",16647.13,16753.39,16540.87,16717.97,182920],["2020-10-09",16717.97,16753.39,16576.29,16717.97,104100],["2020-10-12",16576.29,16717.97,16434.62,16434.62,234810],["2020-10-13",16434.62,16576.29,16434.62,16505.45,204670],["2020-10-14",16470.03,16505.45,16292.94,16434.62,311570],["2020-10-15",16434.62,16576.29,16292.94,16363.78,112670],["2020-10-16",16434.62,16470.03,16328.36,16328.36,141590],["2020-10-19",16328.36,16576.29,16292.94,16505.45,146080],["2020-10-20",16009.58,16611.71,16009.58,16576.29,380790],["2020-10-21",16576.29,16576.29,16292.94,16328.36,102600],["2020-10-22",16328.36,16328.36,16115.84,16151.26,264530],["2020-10-23",16292.94,16292.94,16009.58,16009.58,270280],["2020-10-26",16009.58,16186.68,15867.9,15867.9,191570],["2020-10-27",15797.07,15938.74,15655.39,15726.23,146660],["2020-10-28",15655.39,16363.78,15619.97,15761.65,110550],["2020-10-29",15655.39,15938.74,15549.13,15938.74,104680],["2020-10-30",16045.0,16080.42,15867.9,16080.42,79010],["2020-11-02",15867.9,16080.42,15867.9,15938.74,30490],["2020-11-03",15938.74,16045.0,15903.32,15938.74,72450],["2020-11-04",15832.49,16009.58,15832.49,16009.58,41180],["2020-11-05",15903.32,16045.0,15903.32,16009.58,100420],["2020-11-06",16115.84,16115.84,15903.32,16045.0,66440],["2020-11-09",16045.0,16151.26,16009.58,16115.84,66090],["2020-11-10",16151.26,16363.78,16151.26,16363.78,243500],["2020-11-11",16363.78,16576.29,16292.94,16399.2,284980],["2020-11-12",16399.2,16647.13,16399.2,16505.45,110870],["2020-11-13",16470.03,16576.29,16328.36,16434.62,125220],["2020-11-16",16434.62,16576.29,16363.78,16505.45,179300],["2020-11-17",16576.29,16611.71,16363.78,16611.71,156690],["2020-11-18",16647.13,16682.55,16257.52,16292.94,336540],["2020-11-19",16470.03,16470.03,16257.52,16292.94,201580],["2020-11-20",16292.94,16328.36,16151.26,16292.94,119470],["2020-11-23",16292.94,16363.78,16186.68,16222.1,120210],["2020-11-24",16257.52,16540.87,16222.1,16470.03,522100],["2020-11-25",16540.87,16540.87,16363.78,16399.2,90330],["2020-11-26",16399.2,16434.62,16186.68,16257.52,191140],["2020-11-27",16257.52,16257.52,16080.42,16080.42,290960],["2020-11-30",16080.42,16222.1,16045.0,16151.26,317900],["2020-12-01",16080.42,16151.26,16009.58,16045.0,198210],["2020-12-02",16045.0,16363.78,16045.0,16363.78,364580],["2020-12-03",16434.62,16611.71,16363.78,16611.71,903810],["2020-12-04",16647.13,16859.65,16647.13,16859.65,1152380],["2020-12-07",16930.49,17143.0,16895.07,17001.33,469700],["2020-12-08",16753.39,16859.65,16717.97,16788.81,533010],["2020-12-09",16717.97,16895.07,16717.97,16788.81,724950],["2020-12-10",16788.81,16895.07,16505.45,16717.97,539320],["2020-12-11",16965.91,16965.91,16717.97,16717.97,358160],["2020-12-14",16753.39,16788.81,16611.71,16717.97,672470],["2020-12-15",16682.55,17072.17,16576.29,16788.81,989450],["2020-12-16",16895.07,16965.91,16753.39,16753.39,656660],["2020-12-17",16647.13,16859.65,16611.71,16611.71,392080],["2020-12-18",16611.71,16824.23,16611.71,16753.39,376570],["2020-12-21",16753.39,17709.71,16753.39,17638.88,2203350],["2020-12-22",17638.88,17780.55,17426.36,17780.55,753550],["2020-12-23",17709.71,17922.23,17497.2,17532.62,588410],["2020-12-24",17461.78,17461.78,16328.36,16965.91,1451830],["2020-12-25",16965.91,17568.04,16965.91,17497.2,688690],["2020-12-28",17497.2,17709.71,17284.68,17355.52,597540],["2020-12-29",16859.65,17426.36,16859.65,17355.52,575440],["2020-12-30",17355.52,17603.46,17320.1,17320.1,426890],["2020-12-31",17355.52,17426.36,17249.26,17426.36,232260],["2021-01-04",17603.46,17674.3,17497.2,17603.46,694400],["2021-01-05",17461.78,17603.46,17426.36,17461.78,508300],["2021-01-06",17355.52,17780.55,17355.52,17461.78,646000],["2021-01-07",17461.78,17815.97,17426.36,17603.46,615500],["2021-01-08",17638.88,17780.55,17497.2,17674.3,1265500],["2021-01-11",17922.23,18559.78,17922.23,18418.1,1910500],["2021-01-12",18418.1,18559.78,18134.75,18241.01,791400],["2021-01-13",18241.01,18241.01,17709.71,17922.23,645300],["2021-01-14",17922.23,18063.91,17568.04,17709.71,849800],["2021-01-15",17709.71,17851.39,17568.04,17709.71,1095500],["2021-01-18",17709.71,17851.39,17249.26,17745.13,1544000],["2021-01-19",17745.13,18028.49,16576.29,16717.97,1198600],["2021-01-20",16717.97,17072.17,16292.94,17001.33,566100],["2021-01-21",17001.33,17249.26,16895.07,17249.26,517400],["2021-01-22",17284.68,17284.68,16895.07,16895.07,596200],["2021-01-25",16895.07,17143.0,16788.81,17072.17,665200],["2021-01-26",17355.52,17922.23,17107.58,17355.52,1188900],["2021-01-27",17426.36,17638.88,17036.75,17143.0,661500],["2021-01-28",16576.29,17143.0,15974.16,15974.16,1992400],["2021-01-29",15584.55,16824.23,15584.55,16611.71,362900],["2021-02-01",17355.52,17355.52,16292.94,16434.62,473600],["2021-02-02",16292.94,17001.33,16186.68,16682.55,400300],["2021-02-03",16682.55,16965.91,16647.13,16930.49,884800],["2021-02-04",16930.49,17036.75,16788.81,16930.49,550500],["2021-02-05",17300.15,17300.15,17004.42,17041.39,351600],["2021-02-08",17041.39,17078.35,16597.79,16634.76,742400],["2021-02-09",16634.76,16782.62,16486.89,16708.69,768700],["2021-02-17",16634.76,17004.42,16634.76,16893.52,449700],["2021-02-18",16782.62,17004.42,16782.62,16893.52,585600],["2021-02-19",16856.56,17004.42,16782.62,17004.42,617800],["2021-02-22",16930.49,17263.18,16930.49,16967.45,522000],["2021-02-23",16967.45,17078.35,16893.52,16967.45,721400],["2021-02-24",16967.45,16967.45,16745.66,16782.62,971300],["2021-02-25",16819.59,16819.59,16597.79,16634.76,885700],["2021-02-26",16486.89,16708.69,16449.93,16597.79,809400],["2021-03-01",16708.69,17152.28,16708.69,17078.35,675000],["2021-03-02",17152.28,17152.28,16708.69,16856.56,1143500],["2021-03-03",16856.56,16967.45,16819.59,16856.56,289400],["2021-03-04",16856.56,16930.49,16708.69,16856.56,623400],["2021-03-05",16893.52,16893.52,16634.76,16708.69,633900],["2021-03-08",16856.56,16856.56,16634.76,16708.69,788400],["2021-03-09",16708.69,16745.66,16560.83,16671.72,1770700],["2021-03-10",16745.66,17189.25,16745.66,17004.42,1780300],["2021-03-11",17374.08,17448.01,17152.28,17337.11,1399300],["2021-03-12",17374.08,17411.05,17115.32,17152.28,884700],["2021-03-15",17152.28,17152.28,16967.45,17004.42,823400],["2021-03-16",17004.42,17115.32,16893.52,17004.42,373200],["2021-03-17",16967.45,17004.42,16782.62,16819.59,1017600],["2021-03-18",16856.56,16930.49,16560.83,16634.76,1879700],["2021-03-19",16708.69,16893.52,16708.69,16782.62,1142900],["2021-03-22",16782.62,16967.45,16782.62,16893.52,347700],["2021-03-23",16893.52,16893.52,16634.76,16634.76,638000],["2021-03-24",16486.89,16708.69,16339.03,16339.03,648000],["2021-03-25",16412.96,16560.83,16412.96,16523.86,585200],["2021-03-26",16339.03,16486.89,15895.44,16265.1,329400],["2021-03-29",16486.89,16486.89,16302.06,16412.96,497200],["2021-03-30",16412.96,16523.86,16302.06,16449.93,363200],["2021-03-31",16449.93,16449.93,16265.1,16412.96,453500],["2021-04-01",16339.03,16708.69,16265.1,16708.69,1011700],["2021-04-02",16671.72,16782.62,16597.79,16708.69,614000],["2021-04-05",16930.49,16930.49,16560.83,16634.76,285100],["2021-04-06",16634.76,16671.72,16523.86,16523.86,359900],["2021-04-07",16523.86,16560.83,16449.93,16560.83,234300],["2021-04-08",16560.83,16634.76,16449.93,16449.93,222300],["2021-04-09",16376.0,16486.89,16302.06,16412.96,1082200],["2021-04-12",16412.96,16560.83,16376.0,16449.93,368200],["2021-04-13",16412.96,16486.89,16339.03,16339.03,698100],["2021-04-14",16302.06,16339.03,16154.2,16228.13,683200],["2021-04-15",16265.1,16302.06,16006.33,16117.23,651400],["2021-04-16",15969.37,16117.23,15525.77,15599.71,490200],["2021-04-19",15599.71,15747.57,15451.84,15488.81,442900],["2021-04-20",15488.81,15599.71,15414.88,15451.84,442300],["2021-04-22",15451.84,15858.47,15377.91,15377.91,379400],["2021-04-23",15303.98,15747.57,15082.18,15747.57,228900],["2021-04-26",15562.74,15562.74,15082.18,15082.18,247600],["2021-04-27",14934.32,15082.18,14897.35,15082.18,133500],["2021-04-28",14860.38,15156.11,14860.38,15119.15,464600],["2021-04-29",15156.11,16117.23,14897.35,15673.64,2427900],["2021-05-04",15525.77,15525.77,15230.05,15303.98,269400],["2021-05-05",15303.98,15451.84,15303.98,15377.91,275400],["2021-05-06",15303.98,15451.84,15230.05,15303.98,174100],["2021-05-07",15303.98,15303.98,15008.25,15082.18,281000],["2021-05-10",15082.18,15082.18,14823.42,15008.25,438400],["2021-05-11",15008.25,15230.05,14934.32,15082.18,321800],["2021-05-12",15230.05,15230.05,15045.21,15045.21,223800],["2021-05-13",14971.28,15156.11,14971.28,14971.28,302500],["2021-05-14",15156.11,15156.11,14860.38,14897.35,247500],["2021-05-17",14934.32,14934.32,14786.45,14823.42,270500],["2021-05-18",14897.35,14897.35,14601.62,14712.52,1346700],["2021-05-19",14712.52,14712.52,14268.93,14268.93,477200],["2021-05-20",14268.93,14268.93,13825.33,13973.2,622665],["2021-05-21",14010.16,14010.16,13788.37,13862.3,635700],["2021-05-24",13862.3,14268.93,13862.3,14194.99,320800],["2021-05-25",14194.99,14416.79,14047.13,14416.79,335900],["2021-05-26",14416.79,14638.59,14342.86,14342.86,371700],["2021-05-27",14342.86,14342.86,14121.06,14158.03,211200],["2021-05-28",14194.99,14231.96,14047.13,14231.96,185000],["2021-05-31",14158.03,14194.99,14047.13,14121.06,338400],["2021-06-01",14047.13,14121.06,13973.2,14010.16,363100],["2021-06-02",14121.06,14158.03,14010.16,14158.03,420100],["2021-06-03",14158.03,14860.38,14158.03,14786.45,1277000],["2021-06-04",15045.21,15045.21,14453.76,14601.62,311600],["2021-06-07",14712.52,14823.42,14416.79,14601.62,377000],["2021-06-08",14490.72,14638.59,14121.06,14268.93,406700],["2021-06-09",14158.03,14416.79,14158.03,14268.93,327000],["2021-06-10",14342.86,14342.86,14158.03,14268.93,302300],["2021-06-11",14342.86,14564.66,14305.89,14490.72,306000],["2021-06-14",14490.72,14934.32,14490.72,14786.45,739200],["2021-06-15",14749.49,15340.94,14749.49,15156.11,919900],["2021-06-16",15230.05,15451.84,15156.11,15377.91,775500],["2021-06-17",15156.11,15377.91,15008.25,15303.98,368200],["2021-06-18",15230.05,15673.64,15045.21,15488.81,588600],["2021-06-21",15525.77,15858.47,15303.98,15747.57,988100],["2021-06-22",15821.5,15895.44,15599.71,15710.61,492300],["2021-06-23",15525.77,15673.64,15340.94,15451.84,497700],["2021-06-24",15451.84,15673.64,15303.98,15451.84,292300],["2021-06-25",15451.84,15451.84,15119.15,15303.98,297500],["2021-06-28",15303.98,15377.91,15193.08,15230.05,294600],["2021-06-29",15230.05,15340.94,15156.11,15193.08,216100],["2021-06-30",15230.05,15230.05,15156.11,15156.11,290800],["2021-07-01",15193.08,15673.64,15156.11,15488.81,478200],["2021-07-02",15488.81,15599.71,15377.91,15451.84,256600],["2021-07-05",15340.94,15414.88,15045.21,15156.11,323400],["2021-07-06",15340.94,15340.94,14786.45,14934.32,404800],["2021-07-07",14786.45,14934.32,14638.59,14675.55,437900],["2021-07-08",14786.45,14786.45,14675.55,14675.55,201200],["2021-07-09",14675.55,14675.55,14342.86,14342.86,340000],["2021-07-12",14268.93,14268.93,13825.33,13973.2,994900],["2021-07-13",14047.13,14121.06,13825.33,13973.2,290800],["2021-07-14",13973.2,14047.13,13862.3,13899.26,165600],["2021-07-15",13973.2,14194.99,13899.26,14194.99,333800],["2021-07-16",14231.96,14379.82,14010.16,14158.03,163400],["2021-07-19",14010.16,14047.13,13788.37,13788.37,282400],["2021-07-20",13788.37,13862.3,13492.64,13751.4,405400],["2021-07-21",13825.33,13825.33,13566.57,13566.57,559800],["2021-07-22",13603.54,13751.4,13603.54,13714.43,384000],["2021-07-23",13788.37,13899.26,13603.54,13603.54,238300],["2021-07-26",13677.47,13714.43,13566.57,13677.47,931700],["2021-07-27",13677.47,13751.4,13566.57,13603.54,848500],["2021-07-28",13677.47,13677.47,13529.6,13566.57,523700],["2021-07-29",13566.57,13603.54,13529.6,13566.57,340700],["2021-07-30",13529.6,13751.4,13492.64,13677.47,353100],["2021-08-02",13677.47,13751.4,13603.54,13751.4,450600],["2021-08-03",13677.47,13751.4,13603.54,13677.47,301500],["2021-08-04",13714.43,13825.33,13677.47,13825.33,404200],["2021-08-05",13825.33,14268.93,13825.33,14121.06,438900],["2021-08-06",14121.06,14194.99,13973.2,13973.2,211600],["2021-08-09",14121.06,14121.06,13973.2,14084.1,265200],["2021-08-10",14121.06,14268.93,14010.16,14268.93,499300],["2021-08-11",14416.79,14416.79,14158.03,14158.03,280200],["2021-08-12",14158.03,14231.96,14010.16,14194.99,294900],["2021-08-13",14121.06,14158.03,13825.33,14047.13,463700],["2021-08-16",14047.13,14342.86,14047.13,14231.96,519500],["2021-08-17",14231.96,14231.96,14121.06,14158.03,319600],["2021-08-18",14047.13,14305.89,14047.13,14268.93,390300],["2021-08-19",14268.93,14305.89,14121.06,14268.93,325300],["2021-08-20",14268.93,14490.72,14158.03,14342.86,844400],["2021-08-23",14379.82,14379.82,14084.1,14268.93,578200],["2021-08-24",14268.93,14268.93,13899.26,14084.1,412000],["2021-08-25",13973.2,14601.62,13936.23,14379.82,552200],["2021-08-26",14268.93,14490.72,14158.03,14158.03,423600],["2021-08-27",14268.93,15119.15,14121.06,15119.15,2177500],["2021-08-30",15377.91,15673.64,15156.11,15414.88,1278568],["2021-08-31",15377.91,15636.67,15156.11,15230.05,932300],["2021-09-01",15119.15,16228.13,15082.18,16228.13,1966900],["2021-09-06",16265.1,16412.96,15932.4,16265.1,1619600],["2021-09-07",16265.1,16597.79,15821.5,15895.44,1373200],["2021-09-08",15821.5,16043.3,15377.91,15821.5,922900],["2021-09-09",15821.5,16006.33,15784.54,16006.33,682800],["2021-09-10",16117.23,16154.2,15821.5,15858.47,543600],["2021-09-13",15747.57,15932.4,15525.77,15821.5,727800],["2021-09-14",15821.5,15895.44,15156.11,15599.71,1099100],["2021-09-15",15599.71,15636.67,15082.18,15193.08,1048900],["2021-09-16",15340.94,15895.44,15303.98,15821.5,782100],["2021-09-17",15821.5,15895.44,15451.84,15636.67,470600],["2021-09-20",15636.67,15784.54,15193.08,15193.08,896000],["2021-09-21",15451.84,15821.5,15193.08,15784.54,1470500],["2021-09-22",15895.44,15895.44,15377.91,15599.71,1175600],["2021-09-23",15895.44,15895.44,15414.88,15673.64,767700],["2021-09-24",15525.77,15673.64,15340.94,15525.77,751200],["2021-09-27",15599.71,15636.67,15193.08,15230.05,989100],["2021-09-28",15267.01,15747.57,15267.01,15525.77,878500],["2021-09-29",15875.1,16302.06,15525.77,16146.81,4603400],["2021-09-30",16224.43,16263.25,15836.29,15991.55,573800],["2021-10-01",16069.18,16107.99,15836.29,15991.55,2743178],["2021-10-04",16302.06,17078.35,16302.06,17078.35,3639400],["2021-10-05",17272.42,17272.42,16845.47,16923.09,1003700],["2021-10-06",16845.47,17155.98,16845.47,17039.54,868600],["2021-10-07",16923.09,17466.5,16923.09,17350.05,1981400],["2021-10-08",17466.5,17466.5,16923.09,17039.54,1335000],["2021-10-11",17194.8,17233.61,16612.58,16845.47,1264000],["2021-10-12",16884.28,17233.61,16573.76,17078.35,1248600],["2021-10-13",17311.24,17466.5,17078.35,17194.8,1004200],["2021-10-14",17466.5,17466.5,17155.98,17194.8,724200],["2021-10-15",17155.98,17311.24,16961.91,17233.61,1154600],["2021-10-18",17272.42,17388.87,17078.35,17233.61,1103500],["2021-10-19",17388.87,17777.01,17233.61,17427.68,969100],["2021-10-20",17738.2,18009.9,17544.13,17893.46,1995800],["2021-10-21",17854.64,18165.16,17621.75,18048.71,1180000],["2021-10-22",18048.71,18048.71,17660.57,18009.9,753200],["2021-10-25",17854.64,18398.04,17854.64,18281.6,1480100],["2021-10-26",18087.53,18242.79,17932.27,18165.16,718600],["2021-10-27",18203.97,18203.97,17971.08,18087.53,1093200],["2021-10-28",18126.34,18436.86,18009.9,18398.04,1048700],["2021-10-29",18398.04,18475.67,17932.27,18203.97,1094200],["2021-11-01",18436.86,18436.86,17854.64,18009.9,1200700],["2021-11-02",18126.34,18242.79,17815.83,17932.27,1365900],["2021-11-03",18203.97,18242.79,17544.13,17544.13,1508500],["2021-11-04",17466.5,17699.38,17466.5,17466.5,748800],["2021-11-05",17544.13,17971.08,17466.5,17932.27,1033800],["2021-11-08",18009.9,18087.53,17777.01,18009.9,1270400],["2021-11-09",18009.9,18359.23,17854.64,18242.79,1639200],["2021-11-10",18553.3,19019.07,18436.86,18980.26,2690800],["2021-11-11",18980.26,19019.07,18320.41,18708.56,1135700],["2021-11-12",18669.74,18863.82,18475.67,18630.93,821900],["2021-11-15",18630.93,19019.07,18475.67,18786.19,2108600],["2021-11-16",18863.82,19251.96,18475.67,18825.0,1618800],["2021-11-17",18902.63,18902.63,18475.67,18708.56,707200],["2021-11-18",18747.37,18747.37,18475.67,18592.12,807200],["2021-11-19",18592.12,18592.12,17311.24,17544.13,2287900],["2021-11-22",17388.87,17388.87,16612.58,16612.58,1273200],["2021-11-23",16690.21,17350.05,16534.95,17350.05,425600],["2021-11-24",17388.87,17544.13,17039.54,17039.54,613500],["2021-11-25",17078.35,17699.38,16884.28,17388.87,496400],["2021-11-26",17660.57,17699.38,17233.61,17505.31,558700],["2021-11-29",17155.98,17466.5,17000.72,17350.05,552100],["2021-11-30",17621.75,17660.57,17233.61,17311.24,678600],["2021-12-01",17388.87,17388.87,17078.35,17388.87,400800],["2021-12-02",17272.42,17893.46,17272.42,17466.5,512800],["2021-12-03",17466.5,17621.75,17039.54,17039.54,415200],["2021-12-06",17039.54,17155.98,16573.76,16767.84,721300],["2021-12-07",16923.09,17466.5,16767.84,17388.87,390200],["2021-12-08",17427.68,17544.13,17272.42,17427.68,474000],["2021-12-09",17388.87,18630.93,17311.24,18630.93,3329600],["2021-12-10",18630.93,19019.07,18475.67,18941.44,2549500],["2021-12-13",19407.22,19407.22,18863.82,18941.44,1522000],["2021-12-14",18630.93,20183.51,18630.93,20067.06,4932900],["2021-12-15",20183.51,20416.39,19484.85,19795.36,2088900],["2021-12-16",19872.99,20649.28,19484.85,20183.51,3380600],["2021-12-17",20261.14,20726.91,20028.25,20105.88,2723400],["2021-12-20",19872.99,21115.05,19795.36,20959.8,2985500],["2021-12-21",20804.54,21192.68,20494.02,20765.72,2462500],["2021-12-22",20804.54,21697.27,20804.54,20882.17,4197900],["2021-12-23",20882.17,20998.61,19795.36,20416.39,2764400],["2021-12-24",20261.14,20571.65,20067.06,20261.14,2054700],["2021-12-27",20416.39,20804.54,19795.36,20416.39,1556900],["2021-12-28",20765.72,21270.31,20494.02,20804.54,2106300],["2021-12-29",20804.54,21270.31,20338.76,20338.76,1048100],["2021-12-30",20416.39,20494.02,20028.25,20455.21,1225900],["2021-12-31",20649.28,20882.17,20261.14,20416.39,1277500],["2022-01-04",20571.65,21309.13,20261.14,20998.61,2799800],["2022-01-05",21347.94,21347.94,20571.65,20610.47,2558800],["2022-01-06",20649.28,20765.72,20261.14,20377.58,1678200],["2022-01-07",20299.95,20804.54,20222.32,20494.02,2200900],["2022-01-10",20338.76,20416.39,19407.22,19407.22,3362400],["2022-01-11",19368.4,19950.62,19290.77,19407.22,1310500],["2022-01-12",19407.22,20028.25,18863.82,19950.62,1252100],["2022-01-13",20144.69,20183.51,18863.82,18863.82,1204500],["2022-01-14",18320.41,19057.89,18242.79,18514.49,882600],["2022-01-17",18786.19,18941.44,17233.61,17233.61,1863000],["2022-01-18",17233.61,17699.38,16923.09,17155.98,914700],["2022-01-19",17311.24,17466.5,17078.35,17155.98,674500],["2022-01-20",17155.98,18009.9,17155.98,17854.64,476100],["2022-01-21",17854.64,17971.08,17466.5,17932.27,659300],["2022-01-24",17738.2,17932.27,17505.31,17505.31,800000],["2022-01-25",17466.5,17854.64,17272.42,17777.01,526300],["2022-01-26",18126.34,18126.34,17388.87,17388.87,451100],["2022-01-27",17388.87,17427.68,17078.35,17155.98,462000],["2022-01-28",17155.98,17466.5,17155.98,17350.05,354000],["2022-02-07",17621.75,18242.79,17505.31,18165.16,473400],["2022-02-08",18126.34,18320.41,17699.38,18320.41,604700],["2022-02-09",18398.04,18592.12,18009.9,18475.67,544700],["2022-02-10",18475.67,18747.37,18398.04,18514.49,462700],["2022-02-11",18514.49,18592.12,18242.79,18514.49,433900],["2022-02-14",18165.16,18630.93,18165.16,18475.67,691900],["2022-02-15",18320.41,18514.49,18087.53,18475.67,329600],["2022-02-16",18475.67,18902.63,18475.67,18786.19,419800],["2022-02-17",18786.19,18902.63,18514.49,18708.56,454400],["2022-02-18",18592.12,18786.19,18553.3,18747.37,278300],["2022-02-21",18863.82,19368.4,18786.19,19096.7,595100],["2022-02-22",18902.63,18941.44,18242.79,18592.12,556200],["2022-02-23",18630.93,19019.07,18475.67,18514.49,481400],["2022-02-24",18475.67,18553.3,17233.61,17544.13,1451800],["2022-02-25",17815.83,18009.9,17621.75,17621.75,651900],["2022-02-28",17854.64,18165.16,17699.38,17854.64,382900],["2022-03-01",17893.46,18203.97,17699.38,18009.9,464200],["2022-03-02",18087.53,18242.79,17738.2,17815.83,461400],["2022-03-03",17621.75,17854.64,17582.94,17777.01,503000],["2022-03-04",17777.01,17971.08,17777.01,17777.01,469500],["2022-03-07",17544.13,18398.04,17388.87,18320.41,1229300],["2022-03-08",17932.27,18553.3,17854.64,17854.64,1116100],["2022-03-09",18165.16,18165.16,17544.13,17777.01,473700],["2022-03-10",18165.16,18165.16,17699.38,17699.38,566700],["2022-03-11",17699.38,17699.38,17466.5,17505.31,567800],["2022-03-14",17505.31,17777.01,17350.05,17466.5,369500],["2022-03-15",17233.61,17699.38,17233.61,17544.13,432000],["2022-03-16",17777.01,17777.01,17505.31,17544.13,525900],["2022-03-17",17660.57,17660.57,17505.31,17505.31,433100],["2022-03-18",17621.75,17815.83,17544.13,17660.57,328200],["2022-03-21",17699.38,17971.08,17621.75,17699.38,477700],["2022-03-22",17854.64,17854.64,17544.13,17660.57,704900],["2022-03-23",17699.38,18242.79,17699.38,18009.9,855900],["2022-03-24",18398.04,18398.04,18048.71,18126.34,822000],["2022-03-25",18165.16,18320.41,17854.64,17971.08,675900],["2022-03-28",17854.64,17971.08,17621.75,17777.01,728100],["2022-03-29",17854.64,18203.97,17854.64,18165.16,683500],["2022-03-30",18165.16,18747.37,18165.16,18359.23,1371300],["2022-03-31",18475.67,19019.07,18436.86,18941.44,1739700],["2022-04-01",18708.56,19057.89,18708.56,18902.63,1491700],["2022-04-04",19347.87,19347.87,18659.77,18659.77,854100],["2022-04-05",18457.39,18943.11,18416.91,18781.2,820800],["2022-04-06",18659.77,19590.73,18659.77,19428.83,1666500],["2022-04-07",19428.83,19752.64,19347.87,19428.83,1495900],["2022-04-08",19671.69,19671.69,19064.54,19185.97,1075600],["2022-04-12",19266.92,19388.35,18457.39,18619.29,848000],["2022-04-13",18619.29,18862.15,18457.39,18538.34,663600],["2022-04-14",18740.72,19024.06,18578.82,18659.77,485200],["2022-04-15",18659.77,19428.83,18619.29,19226.44,1282800],["2022-04-18",19307.4,20238.36,19226.44,20076.46,3483800],["2022-04-19",20157.41,20319.32,19671.69,19671.69,1304600],["2022-04-20",19509.78,20400.27,19509.78,19550.26,1834700],["2022-04-21",19550.26,20157.41,18214.53,18700.25,1680300],["2022-04-22",18659.77,19024.06,17485.95,18214.53,1949300],["2022-04-25",18214.53,18255.0,16959.75,16959.75,1955900],["2022-04-26",16595.46,18133.57,16190.69,18133.57,1002200],["2022-04-27",18052.62,18457.39,17728.81,18133.57,517900],["2022-04-28",18174.05,18295.48,17809.76,17809.76,647200],["2022-04-29",17769.28,18295.48,17769.28,18174.05,548700],["2022-05-04",18174.05,19185.97,17809.76,18700.25,791600],["2022-05-05",18700.25,19024.06,18214.53,18457.39,572400],["2022-05-06",18214.53,18659.77,18012.14,18174.05,547400],["2022-05-09",18255.0,18255.0,16919.27,16959.75,1163500],["2022-05-10",16190.69,17647.85,16190.69,17526.42,442200],["2022-05-11",17566.9,18295.48,17526.42,18012.14,818300],["2022-05-12",17809.76,18133.57,17000.22,17000.22,654300],["2022-05-13",17324.04,17324.04,16190.69,16271.64,868500],["2022-05-16",17000.22,17243.08,16838.32,16878.79,353900],["2022-05-17",16838.32,17728.81,16716.89,17688.33,386700],["2022-05-18",17566.9,17728.81,17324.04,17485.95,284700],["2022-05-19",16919.27,17526.42,16919.27,17445.47,256100],["2022-05-20",17566.9,18133.57,17404.99,17566.9,563900],["2022-05-23",17566.9,18133.57,17404.99,17526.42,480000],["2022-05-24",17526.42,17769.28,17404.99,17647.85,366900],["2022-05-25",17809.76,18255.0,17728.81,18214.53,740800],["2022-05-26",18214.53,18214.53,17890.71,18012.14,474600],["2022-05-27",17971.67,18497.86,17971.67,18052.62,725700],["2022-05-30",18255.0,18578.82,17971.67,18457.39,664300],["2022-05-31",18457.39,18983.58,18376.43,18943.11,1177100],["2022-06-01",19024.06,19550.26,19024.06,19428.83,1018000],["2022-06-02",19590.73,19590.73,18862.15,18862.15,948100],["2022-06-03",18862.15,19185.97,18700.25,19024.06,691200],["2022-06-06",19024.06,20319.32,18943.11,20319.32,3799000],["2022-06-07",20481.22,21047.9,20481.22,20643.13,2200200],["2022-06-08",21047.9,21695.52,20966.94,21047.9,2311900],["2022-06-09",20805.04,22505.06,20805.04,22505.06,6783700],["2022-06-10",22505.06,22990.78,21452.66,21452.66,3486700],["2022-06-13",20724.08,22950.3,20724.08,22100.29,4342900],["2022-06-14",21978.86,23476.5,21452.66,23233.64,3976500],["2022-06-15",23274.12,23355.07,21897.91,22505.06,2466600],["2022-06-16",22747.92,23962.22,22262.2,22909.83,5955700],["2022-06-17",22424.11,23962.22,22100.29,23476.5,3449060],["2022-06-20",23476.5,23476.5,21857.43,21857.43,2281700],["2022-06-21",21128.85,21857.43,20359.79,20359.79,5562900],["2022-06-22",20238.36,20238.36,18943.11,18943.11,6149400],["2022-06-23",19347.87,20238.36,18983.58,20238.36,1474100],["2022-06-24",20400.27,20602.65,19550.26,19671.69,2227000],["2022-06-27",19752.64,20602.65,19509.78,20319.32,2212000],["2022-06-28",20481.22,20966.94,19671.69,20076.46,2524100],["2022-06-29",19671.69,20724.08,19671.69,20562.18,1947300],["2022-06-30",20805.04,21371.71,20076.46,20076.46,1997700],["2022-07-01",19995.5,20643.13,19590.73,20440.75,2280100],["2022-07-04",20643.13,20805.04,20076.46,20157.41,1150100],["2022-07-05",19914.55,20076.46,18781.2,18781.2,3702300],["2022-07-06",17971.67,18983.58,17971.67,18133.57,1770500],["2022-07-07",17971.67,18781.2,17931.19,18619.29,1420500],["2022-07-08",19024.06,19024.06,18619.29,18740.72,921400],["2022-07-11",18619.29,18781.2,17647.85,17971.67,1213700],["2022-07-12",18255.0,19105.01,18093.1,18740.72,859300],["2022-07-13",19024.06,19024.06,18578.82,18619.29,669900],["2022-07-14",18862.15,19550.26,18619.29,19509.78,1289400],["2022-07-15",19509.78,20076.46,19307.4,19307.4,1498800],["2022-07-18",19833.6,19833.6,19105.01,19266.92,756300],["2022-07-19",20602.65,20602.65,20116.93,20602.65,2840000],["2022-07-20",21128.85,21816.95,20805.04,20845.51,2546500],["2022-07-21",20885.99,21371.71,20481.22,20481.22,1218700],["2022-07-22",20845.51,20966.94,20076.46,20238.36,914600],["2022-07-25",20238.36,21047.9,20238.36,21047.9,1558400],["2022-07-26",21007.42,21290.76,20521.7,20521.7,737200],["2022-07-27",20319.32,21128.85,20319.32,21007.42,1149900],["2022-07-28",21209.8,21574.09,21047.9,21290.76,1416900],["2022-07-29",21371.71,21452.66,20885.99,21047.9,1330200],["2022-08-01",21007.42,21331.23,20724.08,21209.8,1554300],["2022-08-02",21209.8,22019.34,21128.85,21857.43,1899200],["2022-08-03",21736.0,22059.82,21533.62,21533.62,953000],["2022-08-04",21614.57,21736.0,21169.33,21250.28,1126600],["2022-08-05",21088.37,22019.34,21047.9,21290.76,1130800],["2022-08-08",21290.76,21857.43,21209.8,21816.95,1227100],["2022-08-09",21897.91,21978.86,21371.71,21533.62,982600],["2022-08-10",21371.71,21736.0,21331.23,21533.62,813200],["2022-08-11",21574.09,21938.38,20966.94,21047.9,1426000],["2022-08-12",21047.9,21169.33,20643.13,20885.99,1742900],["2022-08-15",21047.9,21493.14,21007.42,21493.14,820200],["2022-08-16",21614.57,21736.0,21250.28,21331.23,1230900],["2022-08-17",21331.23,21452.66,20805.04,20926.47,1341000],["2022-08-18",20885.99,21007.42,20481.22,20805.04,735000],["2022-08-19",20805.04,20926.47,20643.13,20683.61,548100],["2022-08-22",20562.18,20966.94,20359.79,20440.75,637000],["2022-08-23",20400.27,20926.47,20400.27,20926.47,588500],["2022-08-24",21047.9,21250.28,20885.99,21007.42,820400],["2022-08-25",21169.33,21169.33,20724.08,20885.99,1087700],["2022-08-26",21047.9,21128.85,20521.7,20724.08,1071800],["2022-08-29",20400.27,20724.08,20238.36,20643.13,1111000],["2022-08-30",20845.51,20966.94,20602.65,20724.08,703100],["2022-08-31",21047.9,22140.77,20764.56,22140.77,4691700],["2022-09-05",22424.11,22990.78,22262.2,22505.06,1718400],["2022-09-06",22505.06,23395.55,22505.06,22505.06,2831100],["2022-09-07",22424.11,23233.64,22343.15,22464.58,2668300],["2022-09-08",22788.4,22909.83,21938.38,22059.82,1668000],["2022-09-09",22383.63,23597.93,22262.2,23597.93,5644800],["2022-09-12",24124.13,24690.8,23719.36,24245.56,1632300],["2022-09-13",24245.56,24852.71,23881.27,24286.03,1581700],["2022-09-14",23881.27,25540.81,23800.31,23962.22,3895300],["2022-09-15",24043.17,24609.85,23719.36,24447.94,1457400],["2022-09-16",24366.99,25500.34,24366.99,25095.57,3196200],["2022-09-19",25055.09,25824.15,23921.74,24447.94,2482600],["2022-09-20",24690.8,24690.8,23152.69,24286.03,2026400],["2022-09-21",24205.08,24933.66,23800.31,24124.13,1402400],["2022-09-22",24002.7,25783.67,23962.22,25783.67,2224600],["2022-09-23",25905.1,26188.44,24690.8,25217.0,1568300],["2022-09-26",24528.9,25176.52,23800.31,24690.8,1818900],["2022-09-27",24771.76,26390.82,24609.85,25743.2,1794200],["2022-09-28",25743.2,25905.1,23962.22,23962.22,2623300],["2022-09-29",23962.22,24205.08,22302.68,22302.68,3364100],["2022-09-30",21614.57,23476.5,20966.94,23031.26,2103000],["2022-10-03",22788.4,22788.4,21452.66,21452.66,1655300],["2022-10-04",21938.38,22100.29,20966.94,21047.9,1559500],["2022-10-05",21493.14,22505.06,21493.14,22505.06,1662400],["2022-10-06",22666.97,22909.83,21331.23,21452.66,1845700],["2022-10-07",21494.16,22407.04,20124.84,21660.14,2076600],["2022-10-10",21660.14,23153.94,21577.15,22531.52,1611100],["2022-10-11",22531.52,22531.52,20954.73,20954.73,1824000],["2022-10-12",21162.2,21992.09,20996.22,21245.19,902900],["2022-10-13",21245.19,21867.61,21079.21,21867.61,810400],["2022-10-14",22033.59,22282.55,21577.15,21992.09,1949700],["2022-10-17",21992.09,22573.02,21245.19,22573.02,1571000],["2022-10-18",23112.44,23112.44,22158.07,22821.98,1314900],["2022-10-19",22490.03,22821.98,22075.08,22075.08,883200],["2022-10-20",21784.62,22199.57,21162.2,21245.19,1927100],["2022-10-21",21411.17,21867.61,20996.22,21162.2,1741600],["2022-10-24",21203.7,22241.06,21079.21,21411.17,1824800],["2022-10-25",21618.64,22075.08,20581.28,21826.11,1575600],["2022-10-26",21826.11,22199.57,21701.63,21826.11,863100],["2022-10-27",21826.11,22158.07,21328.18,22075.08,1285400],["2022-10-28",22324.05,22365.54,21577.15,21826.11,864000],["2022-10-31",21660.14,21826.11,20830.25,21079.21,846900],["2022-11-01",21535.65,21784.62,21245.19,21660.14,530300],["2022-11-02",21660.14,21743.13,21079.21,21328.18,685200],["2022-11-03",21328.18,21328.18,19875.87,19875.87,2598900],["2022-11-04",19751.39,20581.28,19585.41,19917.37,1176400],["2022-11-07",19709.89,19917.37,18548.05,18548.05,1382200],["2022-11-08",17801.15,19087.48,17593.67,18921.5,1094000],["2022-11-09",18880.0,19543.92,18838.51,19087.48,728100],["2022-11-10",18672.53,19045.98,17759.65,17801.15,1442700],["2022-11-11",18091.61,19045.98,18091.61,19045.98,1037200],["2022-11-14",19045.98,19087.48,18216.09,18962.99,721800],["2022-11-15",18548.05,18838.51,17676.66,17676.66,1959100],["2022-11-16",17220.22,18838.51,16597.81,18838.51,849100],["2022-11-17",19087.48,19336.44,18589.54,18838.51,412000],["2022-11-18",18838.51,19751.39,18174.6,19087.48,976900],["2022-11-21",19170.47,20124.84,19128.97,20124.84,716000],["2022-11-22",20000.36,20415.3,19751.39,19917.37,716800],["2022-11-23",19917.37,21162.2,19917.37,20747.26,968200],["2022-11-24",20124.84,21660.14,20124.84,20581.28,866400],["2022-11-25",20788.75,21162.2,20415.3,20954.73,671400],["2022-11-28",21162.2,21452.66,20871.74,21162.2,460300],["2022-11-29",21328.18,21411.17,20622.77,21162.2,652900],["2022-11-30",20996.22,22573.02,20581.28,22573.02,1310800],["2022-12-01",22614.51,22987.96,21618.64,21618.64,976600],["2022-12-02",21411.17,22282.55,21411.17,22282.55,487000],["2022-12-05",22821.98,22821.98,21701.63,22075.08,811600],["2022-12-06",22075.08,22821.98,21369.68,21950.6,913300],["2022-12-07",21950.6,22821.98,21660.14,22241.06,560800],["2022-12-08",22241.06,22697.5,21992.09,22241.06,563100],["2022-12-09",22241.06,23236.93,22075.08,22946.47,1007400],["2022-12-12",22448.53,23776.36,22448.53,22821.98,1060700],["2022-12-13",22946.47,23153.94,22490.03,23029.46,302600],["2022-12-14",23319.92,23319.92,22490.03,22987.96,513100],["2022-12-15",22656.01,23319.92,22656.01,23195.43,554800],["2022-12-16",23070.95,23568.88,23070.95,23195.43,705500],["2022-12-19",22863.48,23444.4,22821.98,22821.98,408700],["2022-12-20",22904.97,22987.96,21494.16,22199.57,600700],["2022-12-21",22282.55,22407.04,21660.14,21992.09,257100],["2022-12-22",22407.04,23029.46,21950.6,23029.46,376300],["2022-12-23",23029.46,24606.25,23029.46,23817.85,1083200],["2022-12-26",23817.85,24066.82,23070.95,23236.93,337300],["2022-12-27",23319.92,23651.87,22656.01,23485.9,415700],["2022-12-28",22987.96,23859.35,22987.96,23859.35,331600],["2022-12-29",23859.35,23900.84,23236.93,23817.85,275100],["2022-12-30",24025.32,24025.32,23319.92,23942.34,203000],["2023-01-03",23983.83,24481.76,23485.9,24191.3,216200],["2023-01-04",24357.28,25311.65,23900.84,25270.16,608900],["2023-01-05",25270.16,26058.56,24647.74,24896.71,958100],["2023-01-06",24772.23,24979.7,23278.42,23859.35,1409800],["2023-01-09",23859.35,24149.81,23070.95,23361.41,681300],["2023-01-10",23361.41,23734.86,23112.44,23402.91,340400],["2023-01-11",23444.4,24066.82,23029.46,23734.86,839900],["2023-01-12",23817.85,24149.81,23485.9,23776.36,444300],["2023-01-13",23817.85,24066.82,23651.87,23734.86,554500],["2023-01-16",23651.87,23817.85,23361.41,23444.4,295600],["2023-01-17",23402.91,23817.85,23153.94,23817.85,572000],["2023-01-18",23817.85,23900.84,23568.88,23610.38,381600],["2023-01-19",23651.87,24274.29,23610.38,23610.38,765100],["2023-01-27",23693.37,23900.84,22821.98,23402.91,1114000],["2023-01-30",23402.91,23402.91,22656.01,22697.5,1014000],["2023-01-31",22697.5,23900.84,22656.01,23900.84,1179900],["2023-02-01",23983.83,24191.3,22241.06,22904.97,1087600],["2023-02-02",23319.92,23319.92,22324.05,22324.05,573100],["2023-02-03",22407.04,22697.5,21992.09,22448.53,491900],["2023-02-06",22241.06,23319.92,22241.06,23278.42,613500],["2023-02-07",23319.92,23817.85,23195.43,23319.92,652600],["2023-02-08",23444.4,23527.39,23112.44,23319.92,622200],["2023-02-09",23070.95,23527.39,22987.96,23236.93,208100],["2023-02-10",23236.93,24066.82,23236.93,23319.92,902000],["2023-02-13",23361.41,24232.8,23319.92,24232.8,1103900],["2023-02-14",24481.76,24564.75,23776.36,23859.35,407700],["2023-02-15",23900.84,24315.79,23651.87,24066.82,488900],["2023-02-16",24398.77,24440.27,23859.35,23942.34,412800],["2023-02-17",24108.31,24730.73,23693.37,24398.77,630200],["2023-02-20",24398.77,24813.72,24108.31,24481.76,605400],["2023-02-21",24730.73,24730.73,23817.85,23817.85,677400],["2023-02-22",23568.88,24066.82,23485.9,23568.88,611600],["2023-02-23",23402.91,24274.29,23112.44,24232.8,797700],["2023-02-24",24232.8,24730.73,24066.82,24232.8,400600],["2023-02-27",24232.8,24232.8,23527.39,23651.87,326600],["2023-02-28",23651.87,24066.82,23651.87,23817.85,283600],["2023-03-01",23734.86,24274.29,23651.87,24274.29,462700],["2023-03-02",24191.3,25643.61,24191.3,25560.62,2070400],["2023-03-03",25726.6,25726.6,24564.75,24855.21,749100],["2023-03-06",25021.19,25187.17,24398.77,24398.77,552500],["2023-03-07",25685.1,25685.1,24647.74,24647.74,820700],["2023-03-08",24647.74,24813.72,24066.82,24730.73,1279800],["2023-03-09",25021.19,25311.65,24772.23,25062.69,424200],["2023-03-10",24813.72,24979.7,24315.79,24564.75,557300],["2023-03-13",24315.79,24647.74,24274.29,24315.79,591900],["2023-03-14",24357.28,24398.77,23734.86,24066.82,1029300],["2023-03-15",24315.79,24606.25,24191.3,24481.76,479300],["2023-03-16",24315.79,24398.77,24025.32,24066.82,896100],["2023-03-17",24149.81,24398.77,23817.85,24066.82,542700],["2023-03-20",24066.82,24315.79,23651.87,23651.87,583900],["2023-03-21",23942.34,24232.8,23776.36,24066.82,638700],["2023-03-22",24232.8,24398.77,24025.32,24232.8,466600],["2023-03-23",24490.59,24490.59,24060.93,24275.76,323000],["2023-03-24",24318.73,24318.73,24060.93,24060.93,315300],["2023-03-27",24060.93,24662.46,24017.97,24576.52,650400],["2023-03-28",24490.59,24705.42,24275.76,24490.59,461600],["2023-03-29",24447.63,24748.39,24404.66,24576.52,246200],["2023-03-30",24791.35,24791.35,24576.52,24576.52,264200],["2023-03-31",24490.59,24748.39,24490.59,24748.39,437800],["2023-04-03",24834.32,25263.98,24662.46,25049.15,532100],["2023-04-04",25135.08,25693.64,24920.25,25693.64,707900],["2023-04-05",25607.71,26552.96,25392.88,26209.23,939900],["2023-04-06",25951.43,26295.16,25349.91,25349.91,882700],["2023-04-07",25349.91,25435.84,24963.22,25049.15,396600],["2023-04-10",25049.15,25435.84,24963.22,25135.08,269500],["2023-04-11",25049.15,25607.71,24963.22,25607.71,456500],["2023-04-12",25607.71,26467.03,25607.71,25693.64,841800],["2023-04-13",25822.54,26080.33,25607.71,25736.6,240600],["2023-04-14",25779.57,25779.57,24920.25,24920.25,571800],["2023-04-17",24963.22,25178.05,24748.39,24877.29,258500],["2023-04-18",24791.35,25221.01,24791.35,25178.05,192900],["2023-04-19",25435.84,25607.71,25263.98,25263.98,543900],["2023-04-20",25263.98,25349.91,25178.05,25221.01,266800],["2023-04-21",25521.78,25736.6,25178.05,25435.84,500700],["2023-04-24",25607.71,26037.37,25221.01,25951.43,597600],["2023-04-25",25951.43,26509.99,25908.47,25951.43,834200],["2023-04-26",26037.37,26037.37,25650.67,25994.4,240000],["2023-04-27",26166.26,26424.06,25865.5,25994.4,956600],["2023-04-28",26209.23,27455.24,26080.33,27111.52,1358900],["2023-05-04",27111.52,27455.24,26767.79,27240.41,935800],["2023-05-05",27240.41,27283.38,26767.79,26767.79,548200],["2023-05-08",27154.48,27240.41,26552.96,26552.96,746700],["2023-05-09",26509.99,26853.72,26467.03,26724.82,430000],["2023-05-10",26724.82,27025.58,26681.86,26810.75,386400],["2023-05-11",27326.35,27326.35,26467.03,26467.03,682500],["2023-05-12",26467.03,26896.69,26037.37,26767.79,1109200],["2023-05-15",27068.55,27068.55,26467.03,26467.03,411200],["2023-05-16",26638.89,27025.58,26509.99,26638.89,983400],["2023-05-17",26638.89,26810.75,26295.16,26338.13,471300],["2023-05-18",26381.09,26638.89,26338.13,26552.96,375700],["2023-05-19",26638.89,27713.04,26638.89,27283.38,1197800],["2023-05-22",27498.21,28787.19,27498.21,28443.46,1604400],["2023-05-23",28443.46,28529.39,27841.94,28185.66,727200],["2023-05-24",28142.7,28572.36,28056.77,28185.66,574300],["2023-05-25",27927.87,28314.56,27798.97,28271.6,529500],["2023-05-26",28357.53,28830.15,27927.87,28271.6,467600],["2023-05-29",28400.49,28400.49,28056.77,28228.63,326600],["2023-05-30",28271.6,28830.15,28013.8,28615.32,594800],["2023-05-31",28658.29,28873.12,28228.63,28357.53,568800],["2023-06-01",28443.46,28486.43,28142.7,28357.53,318600],["2023-06-02",28357.53,28615.32,28185.66,28271.6,456400],["2023-06-05",28615.32,29216.85,28314.56,28873.12,754800],["2023-06-06",28830.15,28873.12,28443.46,28787.19,240700],["2023-06-07",28787.19,29044.98,28013.8,28099.73,1128600],["2023-06-08",28185.66,28314.56,27884.9,27884.9,791900],["2023-06-09",27927.87,27927.87,27240.41,27627.11,738900],["2023-06-12",27756.0,28142.7,27455.24,27841.94,513100],["2023-06-13",28013.8,28013.8,27498.21,27498.21,532200],["2023-06-14",27713.04,27713.04,27068.55,27283.38,710400],["2023-06-15",27283.38,27670.07,27154.48,27670.07,289500],["2023-06-16",27584.14,27756.0,27068.55,27068.55,632600],["2023-06-19",27068.55,27326.35,26896.69,27068.55,273300],["2023-06-20",27068.55,27068.55,26467.03,26638.89,737100],["2023-06-21",26982.62,26982.62,26638.89,26810.75,596300],["2023-06-22",26896.69,27841.94,26896.69,27841.94,1534700],["2023-06-23",28013.8,28013.8,27369.31,27455.24,470400],["2023-06-26",27326.35,27455.24,26810.75,27455.24,630200],["2023-06-27",27455.24,27498.21,27111.52,27326.35,409100],["2023-06-28",27240.41,27627.11,27154.48,27197.45,583300],["2023-06-29",27197.45,27326.35,26638.89,26638.89,533000],["2023-06-30",26509.99,26638.89,25693.64,25693.64,1212100],["2023-07-03",25736.6,26037.37,25521.78,25521.78,636000],["2023-07-04",25779.57,26209.23,25392.88,26123.3,846100],["2023-07-05",26295.16,26295.16,25908.47,25951.43,594500],["2023-07-06",25951.43,25951.43,25349.91,25779.57,723000],["2023-07-07",25736.6,25779.57,25178.05,25564.74,1020500],["2023-07-10",25478.81,26209.23,25349.91,26209.23,1100000],["2023-07-11",26467.03,26467.03,25822.54,25908.47,785200],["2023-07-12",25865.5,25994.4,25650.67,25693.64,526000],["2023-07-13",25779.57,26037.37,25736.6,25951.43,844500],["2023-07-14",26037.37,26939.65,26037.37,26939.65,2018300],["2023-07-17",26939.65,26939.65,26638.89,26810.75,884300],["2023-07-18",26810.75,26853.72,26509.99,26595.92,788400],["2023-07-19",26638.89,26982.62,26381.09,26552.96,765500],["2023-07-20",26381.09,26381.09,26080.33,26209.23,1378500],["2023-07-21",26080.33,26552.96,25994.4,26424.06,1008900],["2023-07-24",26424.06,26424.06,25779.57,25994.4,1052200],["2023-07-25",26166.26,26166.26,25693.64,25693.64,748800],["2023-07-26",25693.64,26123.3,25607.71,25822.54,660100],["2023-07-27",25822.54,26123.3,24017.97,25006.18,1561600],["2023-07-28",25306.95,25306.95,24920.25,25135.08,724700],["2023-07-31",25135.08,25650.67,25092.12,25263.98,589500],["2023-08-01",25263.98,25263.98,24963.22,25135.08,599200],["2023-08-02",24920.25,25135.08,24920.25,25092.12,401000],["2023-08-03",25092.12,25435.84,25092.12,25349.91,753900],["2023-08-04",25392.88,25478.81,25178.05,25221.01,495800],["2023-08-07",25435.84,25478.81,25221.01,25221.01,650200],["2023-08-08",25263.98,26037.37,25221.01,26037.37,1841800],["2023-08-09",26123.3,26123.3,25650.67,25693.64,806500],["2023-08-10",25779.57,26037.37,25435.84,25435.84,1069600],["2023-08-11",25435.84,25521.78,25006.18,25521.78,689900],["2023-08-14",25521.78,25693.64,25306.95,25478.81,729600],["2023-08-15",25521.78,25865.5,25435.84,25521.78,919500],["2023-08-16",25435.84,25650.67,25263.98,25349.91,382200],["2023-08-17",25221.01,25349.91,25049.15,25092.12,679600],["2023-08-18",25092.12,25092.12,23373.48,23373.48,1663300],["2023-08-21",23373.48,23803.14,23244.58,23631.27,431700],["2023-08-22",23631.27,23803.14,23244.58,23803.14,675000],["2023-08-23",23975.0,23975.0,23588.31,23631.27,367800],["2023-08-24",23717.21,23717.21,23459.41,23717.21,336600],["2023-08-25",23717.21,23717.21,23502.38,23631.27,563900],["2023-08-28",23889.07,23889.07,23459.41,23717.21,360700],["2023-08-29",23717.21,23846.1,23545.34,23674.24,492100],["2023-08-30",23717.21,23803.14,23588.31,23674.24,293900],["2023-08-31",23717.21,24103.9,23674.24,23975.0,617700],["2023-09-05",24060.93,24963.22,24060.93,24920.25,897200],["2023-09-06",24963.22,25306.95,24748.39,24877.29,965800],["2023-09-07",24920.25,25092.12,24533.56,24705.42,973300],["2023-09-08",24748.39,25607.71,24748.39,25349.91,2023900],["2023-09-11",25736.6,25908.47,25392.88,25564.74,1383100],["2023-09-12",25564.74,25822.54,25349.91,25650.67,888800],["2023-09-13",25736.6,25736.6,25306.95,25349.91,1663300],["2023-09-14",25259.38,25485.71,24716.16,24806.7,757200],["2023-09-15",24625.63,24987.77,24082.42,24082.42,991000],["2023-09-18",24082.42,24263.49,23765.54,23991.88,401600],["2023-09-19",23991.88,24987.77,23765.54,24172.95,1343500],["2023-09-20",24218.22,24670.9,24218.22,24399.29,585100],["2023-09-21",24625.63,24625.63,23901.35,24082.42,965600],["2023-09-22",23901.35,24082.42,23358.13,23629.74,896000],["2023-09-25",23448.67,23810.81,22633.85,22814.92,941400],["2023-09-26",22724.38,22950.72,22181.17,22181.17,1021700],["2023-09-27",22181.17,22271.71,21728.5,22271.71,656600],["2023-09-28",22362.24,22362.24,21819.03,21819.03,557000],["2023-09-29",21954.83,22407.51,21954.83,22181.17,441900],["2023-10-02",22543.31,22543.31,22316.98,22543.31,435200],["2023-10-03",22543.31,22543.31,21773.76,21909.57,670700],["2023-10-04",21909.57,22226.44,21728.5,21909.57,369700],["2023-10-05",21954.83,22407.51,21864.3,21864.3,538600],["2023-10-06",22090.64,22181.17,21864.3,21909.57,221800],["2023-10-09",21954.83,22316.98,21909.57,22316.98,553500],["2023-10-10",22543.31,23267.6,22452.78,22814.92,653000],["2023-10-11",23086.53,23086.53,22452.78,22769.65,275700],["2023-10-12",22814.92,22814.92,22362.24,22498.05,631400],["2023-10-13",22362.24,22588.58,22226.44,22498.05,388000],["2023-10-16",22498.05,22498.05,22135.9,22135.9,474400],["2023-10-17",22135.9,22452.78,22135.9,22135.9,437000],["2023-10-18",22135.9,22135.9,20958.94,21049.48,1195300],["2023-10-19",21004.21,21049.48,20642.07,20732.61,595600],["2023-10-20",20370.46,20823.14,20234.66,20823.14,438600],["2023-10-23",21140.02,21140.02,20551.54,20687.34,200600],["2023-10-24",20732.61,21411.62,20642.07,21366.35,757600],["2023-10-25",21366.35,21683.23,21230.55,21230.55,486200],["2023-10-26",20461.0,21366.35,20279.93,20325.2,558400],["2023-10-27",20461.0,20823.14,20370.46,20823.14,328500],["2023-10-30",20551.54,21004.21,20551.54,20823.14,154500],["2023-10-31",20823.14,20823.14,20506.27,20506.27,245300],["2023-11-01",20551.54,20868.41,20325.2,20687.34,259300],["2023-11-02",20687.34,21366.35,20687.34,21366.35,546300],["2023-11-03",21592.69,21592.69,21094.75,21230.55,205000],["2023-11-06",21275.82,21592.69,21230.55,21547.42,405000],["2023-11-07",21547.42,21819.03,21275.82,21592.69,542500],["2023-11-08",21683.23,22090.64,21502.16,22090.64,607600],["2023-11-09",22181.17,22362.24,22000.1,22090.64,1006000],["2023-11-10",22452.78,23222.33,22452.78,22769.65,923200],["2023-11-13",22679.12,22905.46,22226.44,22271.71,397900],["2023-11-14",22407.51,22633.85,22045.37,22588.58,491300],["2023-11-15",22679.12,23086.53,22316.98,22633.85,887600],["2023-11-16",22633.85,22633.85,22362.24,22588.58,248800],["2023-11-17",22588.58,22814.92,22090.64,22181.17,644800],["2023-11-20",22000.1,22362.24,21909.57,22316.98,251500],["2023-11-21",22452.78,22452.78,22181.17,22452.78,237600],["2023-11-22",22452.78,22769.65,22452.78,22588.58,481500],["2023-11-23",22769.65,22769.65,22226.44,22226.44,353000],["2023-11-24",22181.17,22181.17,21592.69,22045.37,614700],["2023-11-27",22045.37,22045.37,21547.42,21547.42,270400],["2023-11-28",21547.42,21909.57,21456.89,21909.57,120900],["2023-11-29",21909.57,22045.37,21819.03,21819.03,243100],["2023-11-30",21819.03,21954.83,21592.69,21773.76,221900],["2023-12-01",21954.83,21954.83,21592.69,21637.96,190900],["2023-12-04",21728.5,22000.1,21728.5,22000.1,357200],["2023-12-05",22181.17,22679.12,22090.64,22543.31,1201600],["2023-12-06",22633.85,22679.12,22316.98,22543.31,575700],["2023-12-07",22724.38,22724.38,22090.64,22452.78,1064300],["2023-12-08",22633.85,22860.19,22316.98,22498.05,1260100],["2023-12-11",22543.31,22633.85,22316.98,22407.51,210500],["2023-12-12",22362.24,22452.78,22045.37,22316.98,716600],["2023-12-13",22452.78,22452.78,21954.83,22000.1,2316024],["2023-12-14",21954.83,22135.9,21728.5,21819.03,759000],["2023-12-15",22135.9,22135.9,21819.03,21819.03,311300],["2023-12-18",21637.96,21773.76,21592.69,21592.69,183400],["2023-12-19",21637.96,21637.96,21230.55,21366.35,522400],["2023-12-20",21456.89,21547.42,21275.82,21411.62,446400],["2023-12-21",21366.35,21456.89,21049.48,21456.89,568200],["2023-12-22",21592.69,21637.96,21185.28,21230.55,531900],["2023-12-25",21094.75,21728.5,21094.75,21637.96,708700],["2023-12-26",21819.03,21819.03,21321.09,21637.96,470600],["2023-12-27",21637.96,21637.96,21321.09,21321.09,536800],["2023-12-28",21411.62,21728.5,21275.82,21728.5,553400],["2023-12-29",21819.03,22181.17,21728.5,22181.17,1349900],["2024-01-02",22271.71,22316.98,21819.03,22271.71,1588800],["2024-01-03",22271.71,22452.78,22226.44,22452.78,1073400],["2024-01-04",22633.85,22724.38,22452.78,22498.05,1847500],["2024-01-05",22498.05,22588.58,22181.17,22271.71,1068300],["2024-01-08",22316.98,22543.31,22316.98,22362.24,696400],["2024-01-09",22362.24,22452.78,22271.71,22362.24,593600],["2024-01-10",22633.85,23086.53,22543.31,22724.38,1927800],["2024-01-11",23041.26,23675.01,22950.72,23539.2,1922100],["2024-01-12",23539.2,23901.35,23177.06,23403.4,1686900],["2024-01-15",23403.4,23810.81,23177.06,23222.33,727600],["2024-01-16",23267.6,23493.94,23131.79,23493.94,509900],["2024-01-17",23539.2,23810.81,23312.86,23493.94,700500],["2024-01-18",23358.13,23493.94,23086.53,23267.6,650200],["2024-01-19",23267.6,23448.67,23222.33,23358.13,650100],["2024-01-22",23584.47,23856.08,23177.06,23448.67,1508000],["2024-01-23",23629.74,23629.74,23222.33,23403.4,801200],["2024-01-24",23403.4,23493.94,22995.99,23086.53,1324900],["2024-01-25",23086.53,23131.79,22905.46,22905.46,801400],["2024-01-26",22905.46,23131.79,22905.46,23041.26,311400],["2024-01-29",23131.79,23222.33,22905.46,22905.46,369300],["2024-01-30",23177.06,23675.01,22905.46,23675.01,1384000],["2024-01-31",23720.27,23720.27,23177.06,23267.6,602100],["2024-02-01",23267.6,23403.4,22950.72,23267.6,581700],["2024-02-02",23267.6,23267.6,22950.72,23041.26,641200],["2024-02-05",23041.26,23177.06,22905.46,22905.46,752900],["2024-02-06",23131.79,23131.79,22905.46,22995.99,432100],["2024-02-07",23086.53,23086.53,22860.19,23041.26,787100],["2024-02-15",23222.33,23358.13,23086.53,23267.6,542100],["2024-02-16",23403.4,23403.4,23267.6,23358.13,648700],["2024-02-19",23448.67,24082.42,23358.13,24082.42,2183400],["2024-02-20",24127.68,24263.49,23946.61,24082.42,1199400],["2024-02-21",24082.42,24082.42,23629.74,23810.81,1042500],["2024-02-22",23675.01,23856.08,23584.47,23629.74,1309300],["2024-02-23",23675.01,23675.01,23086.53,23177.06,1830400],["2024-02-26",23086.53,23267.6,22995.99,23222.33,555600],["2024-02-27",23222.33,23448.67,23177.06,23403.4,644100],["2024-02-28",23539.2,23629.74,23267.6,23448.67,729600],["2024-02-29",23448.67,23448.67,23131.79,23222.33,837300],["2024-03-01",23267.6,23539.2,23177.06,23539.2,743300],["2024-03-04",23765.54,24082.42,23584.47,23629.74,1997300],["2024-03-05",23901.35,23946.61,23675.01,23946.61,1236300],["2024-03-06",23810.81,23946.61,23539.2,23629.74,1016400],["2024-03-07",23539.2,23810.81,23448.67,23720.27,1000900],["2024-03-08",23765.54,23991.88,23539.2,23765.54,1311600],["2024-03-11",23810.81,23856.08,23493.94,23493.94,995100],["2024-03-12",23493.94,23539.2,23177.06,23358.13,1385100],["2024-03-13",23403.4,23539.2,23267.6,23448.67,1019700],["2024-03-14",23448.67,23681.29,23309.09,23402.14,1347900],["2024-03-15",23448.67,23495.19,23216.04,23355.62,1010500],["2024-03-18",23355.62,23402.14,22564.69,22750.79,1846000],["2024-03-19",22704.27,23029.94,22471.64,23029.94,1025000],["2024-03-20",23076.47,23076.47,22797.32,23029.94,590600],["2024-03-21",22983.42,23076.47,22611.22,22611.22,2627300],["2024-03-22",22611.22,22983.42,22611.22,22843.84,594800],["2024-03-25",22843.84,22983.42,22797.32,22843.84,653800],["2024-03-26",22890.37,22936.89,22657.74,22936.89,692400],["2024-03-27",22936.89,23402.14,22936.89,23402.14,1271600],["2024-03-28",23402.14,23448.67,23169.52,23355.62,625000],["2024-03-29",23448.67,23448.67,23076.47,23122.99,627700],["2024-04-01",23122.99,23122.99,22704.27,22704.27,1063500],["2024-04-02",22797.32,23169.52,22704.27,23029.94,916000],["2024-04-03",23029.94,23169.52,22750.79,22797.32,661000],["2024-04-04",22657.74,22797.32,21959.86,21959.86,2548300],["2024-04-05",21680.71,21820.29,21401.56,21448.09,2292400],["2024-04-08",21401.56,21401.56,20517.58,20796.74,1999900],["2024-04-09",21029.36,21215.46,20517.58,21215.46,847900],["2024-04-10",21075.89,21587.66,21075.89,21168.94,743400],["2024-04-11",21029.36,21122.41,20889.79,20982.84,610200],["2024-04-12",21029.36,21261.99,20982.84,21122.41,460200],["2024-04-15",21029.36,21029.36,20471.06,20471.06,1349800],["2024-04-16",20471.06,20564.11,19819.71,20098.86,1302300],["2024-04-17",20471.06,20471.06,20145.38,20145.38,421600],["2024-04-19",20145.38,20145.38,19540.56,19587.08,878400],["2024-04-22",19400.98,20098.86,19400.98,20005.81,1024500],["2024-04-23",19959.28,20005.81,19680.13,19726.66,544400],["2024-04-24",19819.71,20145.38,19819.71,20052.33,615700],["2024-04-25",19959.28,20005.81,19819.71,19819.71,295500],["2024-04-26",19819.71,20145.38,19819.71,19912.76,373500],["2024-05-02",19912.76,20936.31,19912.76,20843.26,1024100],["2024-05-03",21029.36,21029.36,20564.11,20843.26,442100],["2024-05-06",20843.26,20936.31,20564.11,20750.21,552800],["2024-05-07",20936.31,20936.31,20610.63,20703.69,413700],["2024-05-08",20703.69,20843.26,20471.06,20703.69,516300],["2024-05-09",20936.31,20936.31,20517.58,20564.11,443200],["2024-05-10",20564.11,20703.69,20331.48,20424.53,724800],["2024-05-13",20378.01,20703.69,20378.01,20564.11,343000],["2024-05-14",20657.16,20657.16,20378.01,20517.58,205200],["2024-05-15",20471.06,20564.11,20238.43,20378.01,611000],["2024-05-16",20564.11,20889.79,20331.48,20889.79,1247600],["2024-05-17",20936.31,20936.31,20703.69,20796.74,552600],["2024-05-20",20936.31,20982.84,20750.21,20796.74,819200],["2024-05-21",20796.74,20843.26,20564.11,20657.16,487600],["2024-05-22",20889.79,20889.79,20517.58,20610.63,924700],["2024-05-23",20610.63,21587.66,20564.11,21587.66,2296300],["2024-05-24",21401.56,21541.14,20750.21,21029.36,1163100],["2024-05-27",21215.46,21820.29,21075.89,21587.66,1492300],["2024-05-28",21587.66,21727.24,21308.51,21587.66,897200],["2024-05-29",21587.66,21587.66,21029.36,21075.89,1714300],["2024-05-30",21122.41,22006.39,21075.89,21773.76,2005900],["2024-05-31",21866.81,21959.86,21308.51,21448.09,1003000],["2024-06-03",21494.61,22332.06,21494.61,21959.86,1874500],["2024-06-04",21959.86,22099.44,21494.61,21773.76,1615500],["2024-06-05",21866.81,21866.81,21168.94,21215.46,1868000],["2024-06-06",21261.99,21494.61,21122.41,21308.51,981200],["2024-06-07",21401.56,21773.76,21261.99,21541.14,933900],["2024-06-10",21773.76,21773.76,21401.56,21494.61,708400],["2024-06-11",21494.61,21773.76,21261.99,21308.51,846600],["2024-06-12",21308.51,21355.04,21168.94,21355.04,450800],["2024-06-13",21401.56,21587.66,21261.99,21308.51,1304500],["2024-06-14",21308.51,21587.66,20610.63,20610.63,1530500],["2024-06-17",20657.16,20936.31,20517.58,20889.79,893700],["2024-06-18",21122.41,21448.09,20936.31,21215.46,869500],["2024-06-19",21308.51,21308.51,20843.26,20936.31,694600],["2024-06-20",21029.36,21029.36,20564.11,20843.26,545300],["2024-06-21",20936.31,20936.31,20703.69,20750.21,379100],["2024-06-24",20750.21,20843.26,20191.91,20191.91,1183800],["2024-06-25",20238.43,20610.63,20238.43,20471.06,778300],["2024-06-26",20657.16,20657.16,20238.43,20471.06,545000],["2024-06-27",20657.16,20657.16,20191.91,20471.06,465800],["2024-06-28",20284.96,20564.11,20191.91,20191.91,666700],["2024-07-01",20331.48,20424.53,20098.86,20424.53,235500],["2024-07-02",20657.16,20657.16,20378.01,20471.06,413600],["2024-07-03",20424.53,20517.58,20284.96,20471.06,294500],["2024-07-04",20471.06,20610.63,20424.53,20471.06,338600],["2024-07-05",20471.06,20517.58,20378.01,20424.53,206600],["2024-07-08",20284.96,20471.06,20284.96,20331.48,370600],["2024-07-09",20378.01,20889.79,20331.48,20750.21,1117700],["2024-07-10",20843.26,20889.79,20564.11,20610.63,266300],["2024-07-11",20610.63,20703.69,20424.53,20424.53,387700],["2024-07-12",20424.53,20517.58,20331.48,20424.53,258400],["2024-07-15",20378.01,20564.11,20331.48,20471.06,462000],["2024-07-16",20471.06,20517.58,20284.96,20284.96,576700],["2024-07-17",20378.01,20378.01,19540.56,19726.66,1133300],["2024-07-18",19912.76,19912.76,19540.56,19633.61,413900],["2024-07-19",19633.61,19680.13,19168.36,19354.46,627600],["2024-07-22",19354.46,19354.46,18889.2,19028.78,575800],["2024-07-23",18982.26,19121.83,18842.68,18842.68,326500],["2024-07-24",18796.15,18982.26,18656.58,18842.68,468500],["2024-07-25",18842.68,18842.68,18610.05,18610.05,227900],["2024-07-26",18889.2,19075.31,18517.0,19075.31,703000],["2024-07-29",19168.36,19168.36,18703.1,18703.1,353300],["2024-07-30",19028.78,19028.78,18563.53,18610.05,495800],["2024-07-31",18703.1,18703.1,18517.0,18610.05,462400],["2024-08-01",18610.05,18703.1,18005.23,18005.23,681200],["2024-08-02",17958.7,18517.0,17865.65,18517.0,649100],["2024-08-05",18470.48,18563.53,17958.7,18005.23,607700],["2024-08-06",18005.23,18423.95,18005.23,18191.33,217500],["2024-08-07",18191.33,18563.53,18191.33,18470.48,387200],["2024-08-08",18423.95,18517.0,18237.85,18284.38,256600],["2024-08-09",18377.43,18517.0,18330.9,18470.48,218100],["2024-08-12",18517.0,18889.2,18330.9,18703.1,710500],["2024-08-13",18842.68,18889.2,17958.7,18051.75,1077800],["2024-08-14",17958.7,18051.75,17353.88,17679.55,2024200],["2024-08-15",17633.03,17819.13,17493.45,17679.55,522800],["2024-08-16",17679.55,18051.75,17586.5,18051.75,869900],["2024-08-19",17865.65,18610.05,17865.65,18517.0,1025300],["2024-08-20",18563.53,18656.58,18284.38,18470.48,618200],["2024-08-21",18423.95,19075.31,18423.95,19028.78,1241300],["2024-08-22",18796.15,19075.31,18749.63,18749.63,390800],["2024-08-23",18749.63,18842.68,18656.58,18796.15,389500],["2024-08-26",19028.78,19028.78,18423.95,18610.05,740100],["2024-08-27",18610.05,18656.58,18423.95,18517.0,267000],["2024-08-28",18423.95,18563.53,18237.85,18330.9,347700],["2024-08-29",18470.48,18517.0,18237.85,18470.48,337600],["2024-08-30",18470.48,18610.05,18330.9,18330.9,226400],["2024-09-04",18191.33,18749.63,18191.33,18749.63,574500],["2024-09-05",18796.15,18842.68,18563.53,18563.53,570800],["2024-09-06",18610.05,18610.05,18377.43,18470.48,238700],["2024-09-09",18470.48,18517.0,18330.9,18517.0,199900],["2024-09-10",18517.0,18563.53,18330.9,18517.0,200500],["2024-09-11",18377.43,18610.05,18144.8,18563.53,502700],["2024-09-12",18656.58,18703.1,18470.48,18517.0,147900],["2024-09-13",18517.0,18610.05,18330.9,18330.9,195100],["2024-09-16",18330.9,18423.95,18237.85,18330.9,204900],["2024-09-17",18377.43,18563.53,18237.85,18563.53,255700],["2024-09-18",18610.05,18935.73,18610.05,18749.63,495500],["2024-09-19",18889.2,18889.2,18610.05,18610.05,275800],["2024-09-20",18796.15,18796.15,18563.53,18563.53,218500],["2024-09-23",18563.53,18656.58,18377.43,18423.95,136300],["2024-09-24",18423.95,18563.53,18377.43,18423.95,788900],["2024-09-25",18423.95,18563.53,18423.95,18563.53,306800],["2024-09-26",18563.53,18842.68,18517.0,18517.0,394900],["2024-09-27",18517.0,18656.58,18423.95,18423.95,259900],["2024-09-30",18470.48,18517.0,18377.43,18423.95,288100],["2024-10-01",18563.53,18563.53,18423.95,18470.48,250300],["2024-10-02",18377.43,18610.05,18330.9,18423.95,852400],["2024-10-03",18563.53,18563.53,18284.38,18284.38,269900],["2024-10-04",18330.9,18423.95,18144.8,18284.38,194100],["2024-10-07",18330.9,18377.43,18237.85,18284.38,127100],["2024-10-08",18330.9,18330.9,18191.33,18191.33,175400],["2024-10-09",18191.33,18284.38,18191.33,18284.38,119200],["2024-10-10",18330.9,18423.95,18237.85,18237.85,127700],["2024-10-11",18237.85,18423.95,18191.33,18284.38,211900],["2024-10-14",18470.48,18517.0,18284.38,18284.38,368800],["2024-10-15",18330.9,18377.43,18237.85,18284.38,142400],["2024-10-16",18237.85,18284.38,17679.55,18098.28,311300],["2024-10-17",18144.8,18144.8,17958.7,18051.75,151800],["2024-10-18",18098.28,18191.33,18051.75,18051.75,94600],["2024-10-21",18051.75,18051.75,17772.6,17819.13,192200],["2024-10-22",17865.65,18051.75,17726.08,17819.13,275700],["2024-10-23",18051.75,18051.75,17819.13,17958.7,83400],["2024-10-24",17958.7,17958.7,17772.6,17912.18,199600],["2024-10-25",17912.18,17912.18,17726.08,17726.08,166100],["2024-10-28",17819.13,17819.13,17679.55,17772.6,131500],["2024-10-29",17772.6,17912.18,17772.6,17865.65,63100],["2024-10-30",17958.7,17958.7,17726.08,17726.08,95600],["2024-10-31",17772.6,17772.6,17633.03,17679.55,204900],["2024-11-01",17679.55,17679.55,17539.98,17586.5,173200],["2024-11-04",17586.5,17586.5,17121.25,17353.88,222200],["2024-11-05",17307.35,17493.45,17260.83,17260.83,112500],["2024-11-06",17307.35,17679.55,17307.35,17586.5,213100],["2024-11-07",17679.55,17679.55,17539.98,17633.03,70500],["2024-11-08",17633.03,17633.03,17353.88,17539.98,113200],["2024-11-11",17586.5,17586.5,17214.3,17307.35,135100],["2024-11-12",16935.15,17679.55,16935.15,17633.03,465900],["2024-11-13",17726.08,17726.08,17353.88,17633.03,184000],["2024-11-14",17633.03,17633.03,17307.35,17307.35,90900],["2024-11-15",17353.88,17353.88,17028.2,17028.2,166500],["2024-11-18",17307.35,17772.6,17028.2,17772.6,307700],["2024-11-19",17772.6,17819.13,17633.03,17633.03,140300],["2024-11-20",17493.45,17819.13,17353.88,17772.6,181200],["2024-11-21",17772.6,17772.6,17679.55,17772.6,111100],["2024-11-22",17679.55,17819.13,17633.03,17772.6,111200],["2024-11-25",17772.6,18284.38,17726.08,18191.33,557600],["2024-11-26",18191.33,18237.85,18098.28,18144.8,154500],["2024-11-27",17958.7,18237.85,17958.7,18098.28,493800],["2024-11-28",18191.33,18237.85,18051.75,18051.75,159400],["2024-11-29",18051.75,18237.85,18051.75,18191.33,202900],["2024-12-02",18237.85,18237.85,18005.23,18005.23,102900],["2024-12-03",18005.23,18237.85,17958.7,18237.85,259600],["2024-12-04",18237.85,18377.43,18051.75,18284.38,294200],["2024-12-05",18284.38,18610.05,18237.85,18610.05,784800],["2024-12-06",18563.53,18749.63,18144.8,18423.95,305800],["2024-12-09",18423.95,18470.48,18051.75,18330.9,360900],["2024-12-10",18377.43,18470.48,18191.33,18191.33,224600],["2024-12-11",18237.85,18563.53,18237.85,18517.0,255300],["2024-12-12",18330.9,18610.05,18330.9,18563.53,281500],["2024-12-13",18517.0,18563.53,18330.9,18423.95,150300],["2024-12-16",18237.85,19075.31,18237.85,18423.95,216600],["2024-12-17",18749.63,18749.63,18284.38,18377.43,203700],["2024-12-18",18377.43,18610.05,18330.9,18423.95,307300],["2024-12-19",18377.43,18656.58,18191.33,18423.95,477200],["2024-12-20",18423.95,18703.1,18423.95,18563.53,221800],["2024-12-23",18563.53,18656.58,18423.95,18610.05,286300],["2024-12-24",18563.53,19214.88,18563.53,19214.88,1078500],["2024-12-25",19214.88,19540.56,19168.36,19447.51,641600],["2024-12-26",19447.51,19540.56,19261.41,19447.51,359100],["2024-12-27",19447.51,19540.56,19307.93,19400.98,346000],["2024-12-30",19494.03,19494.03,19168.36,19261.41,312200],["2024-12-31",19261.41,19494.03,19261.41,19494.03,682700],["2025-01-02",19447.51,19726.66,19354.46,19540.56,256400],["2025-01-03",19447.51,19494.03,19307.93,19400.98,536900],["2025-01-06",19354.46,19400.98,19121.83,19214.88,425300],["2025-01-07",19214.88,19214.88,18796.15,18796.15,410300],["2025-01-08",18749.63,19447.51,18703.1,19447.51,613500],["2025-01-09",19447.51,19912.76,19447.51,19587.08,558800],["2025-01-10",19587.08,19773.18,19214.88,19400.98,289500],["2025-01-13",19400.98,19540.56,19261.41,19400.98,399300],["2025-01-14",19633.61,19633.61,19307.93,19400.98,310100],["2025-01-15",19307.93,19447.51,19307.93,19447.51,225400],["2025-01-16",19494.03,19633.61,19261.41,19307.93,398300],["2025-01-17",19162.76,19404.71,19114.37,19162.76,182200],["2025-01-20",19065.98,19307.93,19065.98,19307.93,166700],["2025-01-21",19259.54,19259.54,18872.41,18872.41,383700],["2025-01-22",18872.41,18969.2,18775.63,18824.02,206100],["2025-01-23",18824.02,19065.98,18824.02,19017.59,106000],["2025-01-24",19065.98,19065.98,18872.41,18969.2,127300],["2025-02-03",18824.02,18969.2,18824.02,18969.2,137000],["2025-02-04",18969.2,19065.98,18727.24,19065.98,310200],["2025-02-05",19114.37,19549.89,19065.98,19307.93,400900],["2025-02-06",19356.32,19356.32,19162.76,19259.54,220200],["2025-02-07",19259.54,19453.1,19211.15,19211.15,377500],["2025-02-10",19162.76,19162.76,18920.8,18920.8,276500],["2025-02-11",18920.8,19114.37,18872.41,19065.98,234900],["2025-02-12",19162.76,19356.32,19065.98,19356.32,428100],["2025-02-13",19356.32,20614.48,19356.32,20614.48,1985100],["2025-02-14",20517.7,20808.05,20372.53,20420.92,595400],["2025-02-17",20420.92,20711.26,20324.14,20324.14,775100],["2025-02-18",20324.14,20324.14,19985.4,20324.14,537100],["2025-02-19",20517.7,20662.87,20130.57,20469.31,736100],["2025-02-20",20662.87,20662.87,20082.18,20082.18,482800],["2025-02-21",20033.79,20178.97,19937.01,20178.97,495000],["2025-02-24",20082.18,20227.36,19888.62,20082.18,348400],["2025-02-25",20275.75,20566.09,20130.57,20566.09,908500],["2025-02-26",20566.09,20566.09,20178.97,20178.97,509500],["2025-02-27",20082.18,20227.36,19985.4,20033.79,412100],["2025-02-28",20082.18,20275.75,19791.84,20033.79,415600],["2025-03-03",19888.62,20275.75,19888.62,20082.18,328200],["2025-03-04",20130.57,20178.97,19888.62,19937.01,403200],["2025-03-05",19937.01,19985.4,19646.67,19646.67,493000],["2025-03-06",19695.06,19840.23,19501.49,19501.49,708600],["2025-03-07",19501.49,19695.06,19501.49,19549.89,532100],["2025-03-10",19646.67,19695.06,19356.32,19501.49,580600],["2025-03-11",19453.1,19501.49,19307.93,19453.1,292400],["2025-03-12",19453.1,19549.89,19259.54,19307.93,462100],["2025-03-13",19307.93,19501.49,19114.37,19114.37,511600],["2025-03-14",19114.37,19162.76,18920.8,18920.8,468000],["2025-03-17",18920.8,19307.93,18920.8,19259.54,323300],["2025-03-18",19259.54,19840.23,19114.37,19404.71,658100],["2025-03-19",19453.1,19743.45,19211.15,19211.15,300700],["2025-03-20",19211.15,19307.93,18969.2,19211.15,257500],["2025-03-21",19162.76,19259.54,19065.98,19065.98,188300],["2025-03-24",19065.98,19211.15,19065.98,19065.98,192900],["2025-03-25",19162.76,19646.67,19114.37,19646.67,539300],["2025-03-26",19695.06,19695.06,19356.32,19356.32,398900],["2025-03-27",19404.71,19646.67,19356.32,19356.32,222200],["2025-03-28",19501.49,19791.84,19404.71,19453.1,418400],["2025-03-31",19453.1,19549.89,19307.93,19307.93,366100],["2025-04-01",19453.1,19695.06,19259.54,19307.93,440200],["2025-04-02",19453.1,19453.1,19307.93,19307.93,246500],["2025-04-03",18049.77,18872.41,18001.38,18001.38,2008300],["2025-04-04",16791.61,17759.43,16791.61,17759.43,1363400],["2025-04-08",16985.17,17759.43,16549.66,16549.66,1338900],["2025-04-09",15630.23,17227.13,15485.06,15727.01,1557800],["2025-04-10",16791.61,16791.61,16791.61,16791.61,83500],["2025-04-11",17614.25,17614.25,17130.34,17614.25,897700],["2025-04-14",17614.25,17807.82,17372.3,17711.03,449400],["2025-04-15",17711.03,17711.03,17275.52,17420.69,417700],["2025-04-16",17420.69,17759.43,17420.69,17469.08,357000],["2025-04-17",17469.08,17565.86,17081.95,17565.86,697800],["2025-04-18",17614.25,18098.16,17614.25,17759.43,351200],["2025-04-21",17759.43,18001.38,17420.69,17420.69,486200],["2025-04-22",17420.69,17420.69,16210.92,17033.56,1029700],["2025-04-23",16985.17,17178.74,16598.05,16791.61,769400],["2025-04-24",16936.78,17081.95,16646.44,16743.22,775600],["2025-04-25",16791.61,17033.56,16743.22,16840.0,595600],["2025-04-28",16985.17,17227.13,16840.0,17081.95,359300],["2025-04-29",17081.95,17178.74,16936.78,17033.56,228400],["2025-05-05",17081.95,17711.03,16985.17,17711.03,634600],["2025-05-06",17807.82,17807.82,17565.86,17565.86,1905760],["2025-05-07",17420.69,18194.94,17420.69,18194.94,1035100],["2025-05-08",18243.33,18291.72,17952.99,18098.16,341900],["2025-05-09",18098.16,18291.72,17952.99,18098.16,451200],["2025-05-12",18436.9,18485.29,18001.38,18049.77,1017400],["2025-05-13",18146.55,18146.55,17952.99,18001.38,528100],["2025-05-14",18001.38,18049.77,17904.6,18001.38,446700],["2025-05-15",18098.16,18194.94,17807.82,17807.82,603000],["2025-05-16",17807.82,18388.51,17711.03,18194.94,1015800],["2025-05-19",18194.94,18243.33,17952.99,18001.38,445200],["2025-05-20",17904.6,18146.55,17904.6,18098.16,527600],["2025-05-21",18146.55,18146.55,17807.82,17904.6,537700],["2025-05-22",17904.6,18194.94,17807.82,17807.82,532900],["2025-05-23",17856.21,17952.99,17517.47,17565.86,692600],["2025-05-26",17565.86,17759.43,17323.91,17759.43,584700],["2025-05-27",17807.82,17904.6,17711.03,17759.43,580500],["2025-05-28",17807.82,18194.94,17807.82,17856.21,1987700],["2025-05-29",18001.38,18049.77,17856.21,17904.6,570500],["2025-05-30",18001.38,18291.72,17904.6,18049.77,799100],["2025-06-02",18098.16,18582.07,17904.6,18485.29,1256100],["2025-06-03",18533.68,18582.07,18291.72,18340.11,763800],["2025-06-04",18340.11,18678.85,18194.94,18194.94,937600],["2025-06-05",18243.33,18243.33,17904.6,17952.99,1012700],["2025-06-06",18098.16,18194.94,17807.82,17807.82,741500],["2025-06-09",17807.82,17904.6,17565.86,17565.86,714200],["2025-06-10",17565.86,17711.03,17517.47,17517.47,483800],["2025-06-11",17565.86,17565.86,17323.91,17420.69,655300],["2025-06-12",17469.08,17662.64,17420.69,17517.47,526000],["2025-06-13",17372.3,17469.08,17033.56,17323.91,1025500],["2025-06-16",17323.91,17565.86,17323.91,17469.08,1638200],["2025-06-17",17614.25,17807.82,17469.08,17565.86,748100],["2025-06-18",17565.86,17711.03,17372.3,17711.03,649900],["2025-06-19",17807.82,17856.21,17711.03,17711.03,718700],["2025-06-20",17856.21,17856.21,17662.64,17711.03,484500],["2025-06-23",17614.25,18291.72,17565.86,18243.33,1375400],["2025-06-24",18485.29,19065.98,18485.29,18824.02,2735300],["2025-06-25",18969.2,18969.2,18678.85,18775.63,1193100],["2025-06-26",18775.63,18824.02,18485.29,18582.07,803800],["2025-06-27",18630.46,18678.85,18485.29,18678.85,799400],["2025-06-30",18775.63,18775.63,18533.68,18630.46,1043000],["2025-07-01",18533.68,18678.85,18291.72,18485.29,869200],["2025-07-02",18582.07,18582.07,18340.11,18388.51,809500],["2025-07-03",18388.51,18678.85,18291.72,18388.51,824600],["2025-07-04",18388.51,18872.41,18388.51,18872.41,900400],["2025-07-07",19017.59,19017.59,18727.24,18824.02,920700],["2025-07-08",18872.41,19114.37,18775.63,19065.98,1844100],["2025-07-09",19114.37,19259.54,19017.59,19114.37,1202100],["2025-07-10",19211.15,19259.54,19017.59,19065.98,760600],["2025-07-11",18969.2,19114.37,18775.63,18775.63,860700],["2025-07-14",18872.41,19211.15,18872.41,18969.2,1782800],["2025-07-15",18969.2,19114.37,18678.85,18678.85,1064590],["2025-07-16",18775.63,19453.1,18727.24,19307.93,3035600],["2025-07-17",19356.32,19549.89,19114.37,19162.76,1499500],["2025-07-18",19162.76,19598.28,19114.37,19453.1,1550700],["2025-07-21",20324.14,20372.53,19840.23,19937.01,3315900],["2025-07-22",20033.79,20178.97,19646.67,19791.84,1654900],["2025-07-23",19840.23,20227.36,19791.84,19937.01,2598200],["2025-07-24",20130.57,20130.57,19695.06,19937.01,2097600],["2025-07-25",19985.4,20227.36,19840.23,19840.23,2201000],["2025-07-28",20178.97,20178.97,19840.23,20033.79,1942000],["2025-07-29",20130.57,20227.36,19307.93,19356.32,3100200],["2025-07-30",19307.93,19549.89,19017.59,19356.32,1371900],["2025-07-31",19453.1,19695.06,19114.37,19549.89,1353700],["2025-08-01",19598.28,19840.23,19453.1,19840.23,1537500],["2025-08-04",20372.53,21195.17,20372.53,21195.17,4594900],["2025-08-05",22066.21,22066.21,20517.7,20904.83,4191900],["2025-08-06",20904.83,21098.39,20662.87,20759.66,2027400],["2025-08-07",21195.17,21437.13,20856.44,21195.17,2501700],["2025-08-08",21243.56,21340.34,20711.26,20953.22,2081900],["2025-08-11",21098.39,21388.74,20904.83,21340.34,2115800],["2025-08-12",21485.52,22114.6,21291.95,21727.47,3275700],["2025-08-13",21775.86,21824.25,21146.78,21437.13,2678100],["2025-08-14",21582.3,21582.3,21001.61,21098.39,1685800],["2025-08-15",21243.56,21630.69,20856.44,21001.61,1798700],["2025-08-18",21001.61,21679.08,21001.61,21485.52,2024400],["2025-08-19",21485.52,22017.82,21485.52,21679.08,2232900],["2025-08-20",21679.08,21679.08,20420.92,20904.83,2740000],["2025-08-21",21001.61,21050.0,20517.7,20711.26,1007200],["2025-08-22",20517.7,21001.61,20130.57,20662.87,1736000],["2025-08-25",20759.66,21195.17,20662.87,20759.66,1689100],["2025-08-26",21098.39,21098.39,20517.7,21001.61,893700],["2025-08-27",21098.39,22259.77,20953.22,21582.3,3007900],["2025-08-28",21775.86,21824.25,21291.95,21485.52,729500],["2025-08-29",21485.52,21921.03,21243.56,21582.3,1616500],["2025-09-03",21679.08,22017.82,21388.74,21969.43,1738200],["2025-09-04",22259.77,22743.68,21872.64,21921.03,1713000],["2025-09-05",21969.43,22066.21,21437.13,21437.13,2333400],["2025-09-08",21437.13,21485.52,20614.48,20614.48,2514700],["2025-09-09",20711.26,20856.44,20420.92,20711.26,1430800],["2025-09-10",20759.66,21146.78,20711.26,21001.61,726000],["2025-09-11",20711.26,21001.61,20372.53,20904.83,2015100],["2025-09-12",21001.61,21340.34,20953.22,21195.17,737400],["2025-09-15",21291.95,21388.74,21146.78,21388.74,987600],["2025-09-16",21485.52,22356.55,21388.74,21921.03,2725400],["2025-09-17",22066.21,22066.21,21437.13,21485.52,856000],["2025-09-18",21485.52,22259.77,21340.34,22017.82,2582900],["2025-09-19",22066.21,23227.59,22066.21,22937.24,4076100],["2025-09-22",23034.02,23034.02,21775.86,22017.82,2149900],["2025-09-23",22211.38,22211.38,21727.47,22066.21,1170600],["2025-09-24",22114.6,22550.11,21727.47,22550.11,1172000],["2025-09-25",23421.15,23905.06,22937.24,23614.71,3710300],["2025-09-26",23566.32,23614.71,22888.85,22888.85,2090500],["2025-09-29",22840.46,23711.49,22840.46,23034.02,2408400],["2025-09-30",23034.02,23034.02,22066.21,22646.9,2188700],["2025-10-01",22598.51,22598.51,22114.6,22550.11,929300],["2025-10-02",22259.77,23082.41,22259.77,22840.46,1577700],["2025-10-03",22743.68,24001.84,21727.47,22453.33,2131400],["2025-10-06",22259.77,22695.29,22162.99,22695.29,830200],["2025-10-07",22937.24,22937.24,22404.94,22501.72,800000],["2025-10-08",22985.63,22985.63,22162.99,22308.16,1398500],["2025-10-09",22259.77,22888.85,22211.38,22550.11,1381100],["2025-10-10",22453.33,22840.46,22453.33,22792.07,817300],["2025-10-13",22453.33,22695.29,22211.38,22356.55,1223600],["2025-10-14",22211.38,22453.33,21679.08,21679.08,1917700],["2025-10-15",21533.91,22211.38,21533.91,21921.03,766700],["2025-10-16",22162.99,22162.99,21679.08,22017.82,479600],["2025-10-17",22066.21,22162.99,21630.69,21727.47,1523000],["2025-10-20",21727.47,22114.6,21001.61,21050.0,1418800],["2025-10-21",21250.0,21700.0,21100.0,21350.0,1168500],["2025-10-22",21900.0,22750.0,21500.0,22750.0,2278500],["2025-10-23",23000.0,23300.0,22650.0,22750.0,947200],["2025-10-24",22950.0,23100.0,22250.0,23050.0,1681700],["2025-10-27",23050.0,23300.0,22750.0,22800.0,1278300],["2025-10-28",22800.0,23450.0,22600.0,23300.0,1444500],["2025-10-29",23500.0,24900.0,23400.0,24900.0,5210400],["2025-10-30",25100.0,25350.0,24900.0,25200.0,1571600],["2025-10-31",24950.0,25300.0,24050.0,24050.0,2950900],["2025-11-03",24300.0,24500.0,23500.0,23500.0,1803000],["2025-11-04",23350.0,24350.0,23050.0,24150.0,1959400],["2025-11-05",23850.0,24500.0,23500.0,24100.0,2260700],["2025-11-06",24150.0,24150.0,23400.0,23750.0,1479400],["2025-11-07",23500.0,23750.0,23000.0,23050.0,2119400],["2025-11-10",23000.0,23450.0,22900.0,22900.0,659600],["2025-11-11",22900.0,23100.0,22300.0,22900.0,1369500],["2025-11-12",22900.0,23750.0,22700.0,23600.0,834500],["2025-11-13",23600.0,23950.0,23400.0,23700.0,726300],["2025-11-14",23900.0,24250.0,23500.0,24250.0,2596500],["2025-11-17",24450.0,24450.0,23900.0,24150.0,879700],["2025-11-18",24100.0,24750.0,24000.0,24100.0,2234900],["2025-11-19",24100.0,24300.0,23950.0,24200.0,786100],["2025-11-20",24100.0,24450.0,23900.0,24000.0,738400],["2025-11-21",23800.0,23900.0,23400.0,23900.0,1929000],["2025-11-24",23900.0,24050.0,23650.0,23950.0,868200],["2025-11-25",23950.0,23950.0,23300.0,23400.0,2014400],["2025-11-26",23550.0,23650.0,23300.0,23600.0,519900],["2025-11-27",23850.0,23850.0,23300.0,23300.0,347300],["2025-11-28",23300.0,23700.0,23300.0,23300.0,504700],["2025-12-01",23400.0,23600.0,23350.0,23600.0,355800],["2025-12-02",23450.0,23850.0,23400.0,23650.0,550400],["2025-12-03",23800.0,24050.0,23550.0,24000.0,845100],["2025-12-04",24250.0,24400.0,23950.0,24050.0,1110300],["2025-12-05",23900.0,24400.0,23850.0,23850.0,618200],["2025-12-08",23900.0,23900.0,23400.0,23850.0,914900],["2025-12-09",23650.0,23850.0,23450.0,23600.0,765900],["2025-12-10",23700.0,23800.0,23500.0,23600.0,1241100],["2025-12-11",23600.0,23700.0,23500.0,23600.0,360000],["2025-12-12",23700.0,23700.0,22500.0,22550.0,2114200],["2025-12-15",22700.0,23000.0,22650.0,22650.0,655500],["2025-12-16",22900.0,23000.0,22350.0,22950.0,519400],["2025-12-17",22800.0,23300.0,22800.0,23200.0,762800],["2025-12-18",23250.0,24050.0,23250.0,24000.0,1770700],["2025-12-19",24000.0,24400.0,23850.0,24200.0,1529800],["2025-12-22",24200.0,24450.0,24000.0,24250.0,981200],["2025-12-23",24200.0,24700.0,24050.0,24200.0,1309600],["2025-12-24",24200.0,24300.0,23900.0,24200.0,321900],["2025-12-25",24400.0,24400.0,24100.0,24150.0,852100],["2025-12-26",24000.0,24150.0,23850.0,24150.0,785900],["2025-12-29",24300.0,25000.0,24200.0,24450.0,1307600],["2025-12-30",24450.0,24450.0,24100.0,24400.0,494700],["2025-12-31",24500.0,24550.0,24300.0,24350.0,970700],["2026-01-05",24350.0,24900.0,24150.0,24350.0,1793900],["2026-01-06",24350.0,25000.0,24350.0,24800.0,1267000],["2026-01-07",24950.0,25200.0,24600.0,25000.0,1786100],["2026-01-08",25300.0,25950.0,24700.0,24950.0,4871500],["2026-01-09",24900.0,25150.0,24050.0,24400.0,1791200],["2026-01-12",24500.0,24700.0,24350.0,24400.0,3092400],["2026-01-13",24450.0,26050.0,24450.0,25900.0,3814700],["2026-01-14",25900.0,25900.0,25350.0,25600.0,2884100],["2026-01-15",25700.0,26500.0,25700.0,25950.0,2817800],["2026-01-16",26550.0,26900.0,25800.0,25950.0,2956400],["2026-01-19",25950.0,26000.0,25350.0,25800.0,1404300],["2026-01-20",26200.0,26650.0,25650.0,25900.0,3477500],["2026-01-21",25900.0,26500.0,25600.0,26100.0,2328100],["2026-01-22",26400.0,26950.0,25950.0,26350.0,2441400],["2026-01-23",26450.0,26450.0,25950.0,26050.0,1224800],["2026-01-26",25950.0,26400.0,25700.0,26000.0,1924200],["2026-01-27",25900.0,26800.0,25900.0,26650.0,1926600],["2026-01-28",26800.0,26800.0,26000.0,26350.0,1103100],["2026-01-29",26450.0,26500.0,25950.0,26250.0,902600],["2026-01-30",26400.0,26700.0,26150.0,26300.0,950100],["2026-02-02",26300.0,26900.0,26200.0,26750.0,1602800],["2026-02-03",26900.0,27400.0,26550.0,26600.0,2228500],["2026-02-04",26550.0,27150.0,26500.0,27050.0,1658600],["2026-02-05",27250.0,27400.0,26600.0,26750.0,1952500],["2026-02-06",26500.0,27400.0,26100.0,26750.0,2061400],["2026-02-09",26800.0,27350.0,26650.0,26950.0,1059500],["2026-02-10",26800.0,27050.0,26200.0,26800.0,903600],["2026-02-11",26700.0,26900.0,26400.0,26900.0,630400],["2026-02-12",27000.0,27400.0,26850.0,27050.0,817000],["2026-02-13",26900.0,27250.0,26900.0,27250.0,585400],["2026-02-23",27400.0,27700.0,27250.0,27550.0,1082800],["2026-02-24",27600.0,28300.0,27500.0,28200.0,1924700],["2026-02-25",28450.0,28450.0,27750.0,27800.0,1042500],["2026-02-26",27800.0,27900.0,26950.0,27600.0,2929900],["2026-02-27",27600.0,28300.0,27500.0,27750.0,1621400],["2026-03-02",27200.0,29450.0,27200.0,28900.0,3428200],["2026-03-03",29250.0,29300.0,28300.0,28800.0,2133200],["2026-03-04",28700.0,29300.0,26900.0,28000.0,3783000],["2026-03-05",28450.0,28450.0,27400.0,28200.0,1296800],["2026-03-06",28200.0,28200.0,27200.0,27650.0,910500],["2026-03-09",26200.0,26600.0,25750.0,25750.0,1430300],["2026-03-10",26000.0,26200.0,25200.0,25500.0,2067300],["2026-03-11",25500.0,26400.0,25500.0,26350.0,813100],["2026-03-12",26400.0,27300.0,26150.0,26500.0,1798000],["2026-03-13",26500.0,27100.0,26400.0,26650.0,873100],["2026-03-16",26650.0,26700.0,25700.0,25950.0,935900],["2026-03-17",25800.0,26350.0,25550.0,25550.0,767800],["2026-03-18",25550.0,26100.0,25450.0,26000.0,901800],["2026-03-19",25500.0,26100.0,25400.0,25900.0,613600],["2026-03-20",26000.0,26900.0,25700.0,25950.0,1111000],["2026-03-23",25650.0,25950.0,24650.0,24650.0,1340400],["2026-03-24",25100.0,25900.0,25000.0,25900.0,959100],["2026-03-25",26000.0,27700.0,25800.0,27700.0,2979600],["2026-03-26",28150.0,28150.0,27100.0,27750.0,1455700],["2026-03-27",27700.0,28000.0,27250.0,27900.0,950600],["2026-03-30",27250.0,28600.0,27250.0,27900.0,1371700],["2026-03-31",28100.0,28100.0,27500.0,27600.0,846800],["2026-04-01",27900.0,28250.0,27550.0,27700.0,1394400],["2026-04-02",27700.0,27700.0,26900.0,27000.0,815600],["2026-04-03",27100.0,27350.0,26000.0,26000.0,1139400],["2026-04-06",26050.0,26250.0,25200.0,25200.0,1022600],["2026-04-07",25200.0,25600.0,25000.0,25200.0,411000],["2026-04-08",25950.0,26300.0,25500.0,26200.0,602200],["2026-04-09",26200.0,26200.0,25600.0,25700.0,761100],["2026-04-10",25800.0,26300.0,25750.0,26200.0,569900],["2026-04-13",26300.0,26800.0,26300.0,26550.0,721400],["2026-04-14",26700.0,26700.0,26300.0,26350.0,474800],["2026-04-15",26400.0,26500.0,26100.0,26100.0,552700],["2026-04-16",26150.0,26700.0,25800.0,26200.0,805000],["2026-04-17",26500.0,26500.0,25950.0,26000.0,514700],["2026-04-20",26300.0,26450.0,26000.0,26300.0,778300],["2026-04-21",26600.0,26600.0,25800.0,25850.0,1100300],["2026-04-22",25900.0,25900.0,25350.0,25350.0,1189900],["2026-04-23",25300.0,25450.0,24100.0,24600.0,2675700],["2026-04-24",24400.0,25000.0,24100.0,24800.0,916400],["2026-04-28",24800.0,24800.0,24000.0,24100.0,1682900],["2026-04-29",24100.0,24400.0,24100.0,24200.0,296500],["2026-05-04",24450.0,24750.0,24250.0,24400.0,668900],["2026-05-05",24550.0,24600.0,24200.0,24400.0,369700],["2026-05-06",24500.0,24650.0,24300.0,24600.0,673800],["2026-05-07",24900.0,24900.0,24300.0,24350.0,884900],["2026-05-08",24150.0,24150.0,22900.0,23000.0,3272800],["2026-05-11",23000.0,23150.0,22900.0,23100.0,745000],["2026-05-12",23250.0,23250.0,22800.0,22950.0,411900],["2026-05-13",22950.0,23100.0,22500.0,22700.0,1562300],["2026-05-14",22900.0,22900.0,22600.0,22650.0,404700],["2026-05-15",22700.0,23400.0,22500.0,23200.0,1271700],["2026-05-18",23250.0,23500.0,22900.0,23250.0,707900],["2026-05-19",23600.0,23600.0,23050.0,23150.0,635600],["2026-05-20",23150.0,23300.0,22550.0,23100.0,524300],["2026-05-21",23250.0,23250.0,22850.0,23000.0,1017500],["2026-05-22",22850.0,22950.0,22650.0,22750.0,498600],["2026-05-25",22850.0,23200.0,22700.0,22900.0,1142000],["2026-05-26",22900.0,23000.0,22700.0,22850.0,293600],["2026-05-27",22950.0,24000.0,22950.0,24000.0,1779000],["2026-05-28",23950.0,23950.0,23000.0,23000.0,672100],["2026-05-29",23050.0,23350.0,22850.0,23000.0,430600],["2026-06-01",23100.0,23150.0,22850.0,22950.0,256700],["2026-06-02",23150.0,23150.0,22500.0,22500.0,919300],["2026-06-03",22500.0,22750.0,22350.0,22550.0,480600],["2026-06-04",22550.0,22750.0,22500.0,22700.0,200800],["2026-06-05",22900.0,22900.0,22550.0,22550.0,204200],["2026-06-08",22550.0,22550.0,22150.0,22300.0,782300],["2026-06-09",22600.0,22600.0,22150.0,22250.0,139900],["2026-06-10",22350.0,22550.0,22150.0,22300.0,342600],["2026-06-11",22200.0,22450.0,22200.0,22350.0,243000],["2026-06-12",22450.0,22600.0,22250.0,22400.0,326000],["2026-06-15",22600.0,22850.0,22500.0,22750.0,514200],["2026-06-16",22800.0,23050.0,22750.0,22850.0,516600],["2026-06-17",22850.0,23000.0,22850.0,22950.0,376700],["2026-06-18",22900.0,23250.0,22800.0,22950.0,664700],["2026-06-19",22900.0,23250.0,22900.0,23000.0,620300],["2026-06-22",22950.0,23250.0,22900.0,23150.0,339100],["2026-06-23",23250.0,23250.0,22800.0,22800.0,497400],["2026-06-24",22800.0,22800.0,22400.0,22400.0,318600],["2026-06-25",22700.0,22900.0,22500.0,22850.0,312600],["2026-06-26",22800.0,23050.0,22650.0,22950.0,631100],["2026-06-29",22950.0,23150.0,22950.0,23050.0,433800],["2026-06-30",23050.0,23050.0,22850.0,22850.0,309600],["2026-07-01",22850.0,23000.0,22750.0,23000.0,426200],["2026-07-02",23000.0,23000.0,22800.0,22850.0,284600],["2026-07-03",22850.0,22850.0,22550.0,22650.0,398600],["2026-07-06",22650.0,22800.0,21550.0,21950.0,966400],["2026-07-07",21950.0,22200.0,21900.0,22000.0,220400],["2026-07-08",22000.0,22150.0,21950.0,22100.0,283500],["2026-07-09",22100.0,22400.0,22100.0,22100.0,427900],["2026-07-10",22100.0,22100.0,21700.0,21800.0,178400],["2026-07-13",21800.0,21800.0,21150.0,21300.0,517800],["2026-07-14",21100.0,21750.0,21100.0,21600.0,379400],["2026-07-15",21450.0,22000.0,21400.0,21550.0,223800],["2026-07-16",21350.0,21550.0,21000.0,21300.0,874700],["2026-07-17",21450.0,21600.0,21100.0,21550.0,648200],["2026-07-20",21650.0,21700.0,20800.0,20800.0,492400],["2026-07-21",21350.0,21700.0,21000.0,21700.0,1261400],["2026-07-22",21700.0,21800.0,21200.0,21200.0,584200],["2026-07-23",21200.0,21500.0,20500.0,21350.0,571100],["2026-07-24",21100.0,21300.0,21000.0,21300.0,226200],["2026-07-27",21150.0,21400.0,21050.0,21100.0,327600],["2026-07-28",20800.0,21000.0,20300.0,20500.0,1350600],["2026-07-29",20600.0,20950.0,20550.0,20800.0,360400],["2026-07-30",20800.0,21300.0,20700.0,21050.0,803100],["2026-07-31",21000.0,21300.0,20950.0,21000.0,577700],["2026-08-03",21150.0,21700.0,21000.0,21550.0,894600],["2026-08-04",21700.0,21700.0,21400.0,21450.0,386200],["2026-08-05",21500.0,21600.0,21150.0,21250.0,1869700],["2026-08-06",21200.0,21350.0,21050.0,21100.0,425700],["2026-08-07",21150.0,21450.0,21100.0,21350.0,1962500],["2026-08-10",21400.0,21600.0,21350.0,21550.0,516200],["2026-08-11",21600.0,21900.0,21550.0,21600.0,414800],["2026-08-12",21650.0,21900.0,21600.0,21750.0,1426000],["2026-08-13",21800.0,21800.0,21450.0,21550.0,385600],["2026-08-14",21550.0,21550.0,21100.0,21200.0,1426400],["2026-08-17",21450.0,21500.0,21200.0,21300.0,386500],["2026-08-18",21500.0,21800.0,21250.0,21300.0,475700],["2026-08-19",21300.0,21350.0,21200.0,21250.0,373700],["2026-08-20",21350.0,21400.0,21200.0,21250.0,381700],["2026-08-21",21250.0,21450.0,21150.0,21400.0,732600],["2026-08-24",21600.0,21700.0,21300.0,21350.0,588900],["2026-08-25",21350.0,21500.0,21150.0,21200.0,507200],["2026-08-26",21300.0,21300.0,21050.0,21100.0,563000],["2026-08-27",21100.0,21100.0,20900.0,21000.0,735200],["2026-08-28",21100.0,21100.0,20900.0,20950.0,433900],["2026-09-03",20850.0,20850.0,20400.0,20500.0,1032000],["2026-09-04",20600.0,20600.0,20350.0,20450.0,499200],["2026-09-07",20450.0,20550.0,20350.0,20450.0,384300],["2026-09-08",20500.0,20550.0,20400.0,20450.0,284300],["2026-09-09",20400.0,20700.0,20400.0,20650.0,530000],["2026-09-10",20750.0,21000.0,20750.0,20800.0,614500],["2026-09-11",20950.0,20950.0,20450.0,20500.0,611500],["2026-09-14",20400.0,20550.0,20200.0,20250.0,318300],["2026-09-15",20250.0,20500.0,20200.0,20500.0,515600],["2026-09-16",20500.0,20600.0,20450.0,20500.0,180100],["2026-09-17",20450.0,20750.0,20450.0,20550.0,203700],["2026-09-18",20550.0,20900.0,20500.0,20800.0,517700],["2026-09-21",20900.0,20900.0,20500.0,20600.0,279900],["2026-09-22",20600.0,20750.0,20550.0,20750.0,215700],["2026-09-23",20850.0,21250.0,20750.0,21200.0,787300],["2026-09-24",21000.0,21200.0,20900.0,20900.0,584800],["2026-09-25",20900.0,21000.0,20800.0,20850.0,158200],["2026-09-28",21000.0,21000.0,20600.0,20800.0,288100],["2026-09-29",20800.0,21150.0,20600.0,21100.0,355600],["2026-09-30",21250.0,22150.0,21250.0,22100.0,2454800],["2026-10-01",22100.0,22200.0,21800.0,21950.0,812200],["2026-10-02",21900.0,22550.0,21900.0,22300.0,1682500],["2026-10-05",22400.0,22400.0,22000.0,22000.0,715400],["2026-10-06",22000.0,22100.0,21450.0,21900.0,1259700],["2026-10-07",22000.0,22650.0,22000.0,22550.0,1776400],["2026-10-08",22550.0,23150.0,22500.0,23000.0,2535800],["2026-10-09",23000.0,23200.0,22800.0,22850.0,1244900],["2026-10-12",22850.0,23550.0,22850.0,23300.0,2344000]]}