{"sym":"PAN","index":false,"bars":[["2006-12-22",4074.94,4074.94,3134.57,3730.13,19500],["2006-12-25",3360.26,3761.48,3360.26,3761.48,30000],["2006-12-26",3780.29,3780.29,3780.29,3780.29,2000],["2006-12-27",4156.44,4156.44,4156.44,4156.44,34500],["2006-12-28",4570.2,4570.2,4551.39,4570.2,108000],["2006-12-29",5015.31,5015.31,4513.78,4576.47,14400],["2007-01-02",4632.89,4764.54,4595.27,4639.16,15600],["2007-01-03",4645.43,4701.85,4589.01,4645.43,7800],["2007-01-04",4952.62,5046.65,4952.62,5046.65,30400],["2007-01-05",5504.3,5504.3,5504.3,5504.3,36000],["2007-01-08",5504.3,5955.68,5021.58,5516.84,20900],["2007-01-09",5642.22,5955.68,5642.22,5955.68,33800],["2007-01-10",6143.75,6269.13,6143.75,6269.13,19900],["2007-01-11",6269.13,6814.55,6269.13,6582.59,16300],["2007-01-12",7102.93,7102.93,7102.93,7102.93,57900],["2007-01-15",7334.89,7811.34,7334.89,7522.96,58500],["2007-01-16",7667.15,8400.64,6958.74,7272.19,27200],["2007-01-17",6952.47,7711.03,6927.39,6927.39,13800],["2007-01-18",6908.59,7522.96,6262.86,7522.96,35600],["2007-01-19",7397.58,7598.19,7397.58,7397.58,56000],["2007-01-22",6914.85,7836.42,6770.66,6770.66,23600],["2007-01-23",6914.85,7460.27,6582.59,6582.59,44000],["2007-01-24",7146.81,7209.5,7021.43,7021.43,1400],["2007-01-25",6632.74,7002.62,6582.59,6645.28,18300],["2007-01-26",6632.74,7272.19,6632.74,6645.28,40400],["2007-01-29",6770.66,7334.89,6770.66,6770.66,46500],["2007-01-30",7272.19,7585.65,7272.19,7522.96,56600],["2007-01-31",7522.96,7711.03,7522.96,7535.5,33600],["2007-02-01",7441.46,7773.73,7272.19,7272.19,5500],["2007-02-02",7190.7,7460.27,6896.05,7441.46,35100],["2007-02-05",7171.89,7209.5,7140.54,7140.54,4900],["2007-02-06",6908.59,7146.81,6645.28,6833.36,14900],["2007-02-07",6908.59,7209.5,6582.59,7209.5,23100],["2007-02-08",6852.16,7084.12,6707.97,6896.05,42300],["2007-02-09",6758.13,6896.05,6613.94,6613.94,17800],["2007-02-12",6758.13,6896.05,6758.13,6839.62,4600],["2007-02-13",6833.36,7209.5,6833.36,7178.16,3900],["2007-02-14",7209.5,7522.96,7209.5,7460.27,7600],["2007-02-15",7522.96,7899.11,7522.96,7899.11,21300],["2007-02-26",7698.5,8181.22,7648.34,8181.22,15400],["2007-02-27",8149.87,8952.32,8149.87,8149.87,35100],["2007-02-28",8200.03,8463.33,8024.49,8149.87,34100],["2007-03-01",8162.41,8337.95,7899.11,8143.6,20700],["2007-03-02",7986.88,8149.87,7836.42,7836.42,10200],["2007-03-05",8024.49,8149.87,8024.49,8087.18,16800],["2007-03-06",8093.45,8212.56,8087.18,8143.6,24600],["2007-03-07",8093.45,8156.14,7773.73,7773.73,6600],["2007-03-08",7961.8,8118.53,7836.42,8024.49,21300],["2007-03-09",7961.8,8149.87,7899.11,7961.8,24100],["2007-03-12",8526.02,8826.94,8526.02,8714.1,28100],["2007-03-13",8776.79,9497.74,8776.79,9083.97,45600],["2007-03-14",8977.4,9861.35,8149.87,9083.97,32200],["2007-03-15",8250.18,9027.55,8212.56,8212.56,28200],["2007-03-16",8463.33,8964.86,8463.33,8964.86,32300],["2007-03-19",9008.74,9409.97,9008.74,9278.32,48400],["2007-03-20",9209.36,10124.65,9090.24,9341.01,28500],["2007-03-21",9178.01,9341.01,8902.17,8902.17,6300],["2007-03-22",8776.79,9090.24,8651.4,8770.52,14400],["2007-03-23",8438.25,8651.4,8275.26,8400.64,24800],["2007-03-26",8218.83,8839.48,7836.42,8024.49,12300],["2007-03-27",7579.38,8149.87,7397.58,7397.58,2300],["2007-03-28",7579.38,8331.68,6827.09,8331.68,12700],["2007-03-29",8337.95,8463.33,8337.95,8337.95,12600],["2007-03-30",7924.18,8902.17,7773.73,7836.42,26300],["2007-04-02",7924.18,8087.18,7899.11,8087.18,4900],["2007-04-03",8018.22,8087.18,7961.8,7961.8,2200],["2007-04-04",7717.3,8149.87,7522.96,7560.57,8700],["2007-04-05",7717.3,8149.87,7535.5,7585.65,11500],["2007-04-06",7617.0,7867.76,7460.27,7648.34,15500],["2007-04-09",7648.34,7830.15,7648.34,7711.03,9600],["2007-04-10",7836.42,8212.56,7836.42,7899.11,20400],["2007-04-11",7811.34,7836.42,7711.03,7711.03,2800],["2007-04-12",7723.57,7773.73,7272.19,7272.19,8000],["2007-04-13",7410.12,7522.96,7366.23,7460.27,10500],["2007-04-16",7059.04,7397.58,6707.97,6896.05,10400],["2007-04-17",6745.59,6896.05,6582.59,6613.94,11300],["2007-04-18",7209.5,7416.38,7209.5,7416.38,8100],["2007-04-19",6902.32,7397.58,6707.97,6896.05,3300],["2007-04-20",6902.32,7021.43,6720.51,6896.05,2500],["2007-04-23",6689.17,6833.36,6582.59,6645.28,7100],["2007-04-24",6432.13,6582.59,6331.82,6457.21,2700],["2007-04-25",6432.13,6707.97,6269.13,6645.28,2700],["2007-05-02",7021.43,7265.93,7021.43,7084.12,16100],["2007-05-03",7184.43,7836.42,7146.81,7146.81,7800],["2007-05-04",7059.04,7146.81,6896.05,7084.12,2400],["2007-05-07",7397.58,7522.96,7397.58,7522.96,15700],["2007-05-08",7648.34,7899.11,7648.34,7773.73,14900],["2007-05-09",7692.23,7867.76,7522.96,7522.96,12500],["2007-05-10",7504.15,7617.0,7209.5,7504.15,18700],["2007-05-11",7522.96,8243.91,7522.96,8243.91,53900],["2007-05-14",8212.56,8714.1,8212.56,8651.4,46200],["2007-05-15",8601.25,9090.24,8507.21,8588.71,44500],["2007-05-16",8306.6,8588.71,8149.87,8350.49,35200],["2007-05-17",8306.6,8620.06,8087.18,8620.06,30200],["2007-05-18",8651.4,8776.79,8651.4,8714.1,26200],["2007-05-21",8776.79,9090.24,8776.79,9027.55,33400],["2007-05-22",9077.71,9842.54,9077.71,9717.16,47300],["2007-05-23",9905.23,10557.22,9905.23,9967.92,63700],["2007-05-24",9591.77,10030.61,9403.7,9591.77,33300],["2007-05-25",9591.77,10212.42,9090.24,9905.23,41100],["2007-05-28",10105.84,10532.14,10105.84,10281.38,64300],["2007-05-29",10074.5,10532.14,9905.23,10030.61,37400],["2007-05-30",9898.96,10030.61,9723.43,9873.89,28300],["2007-05-31",9817.46,9936.58,9729.7,9729.7,35600],["2007-06-01",9441.31,9817.46,9341.01,9403.7,45200],["2007-06-04",9077.71,9403.7,8500.94,9090.24,29600],["2007-06-05",8802.29,9253.97,8603.99,8603.99,6000],["2007-06-06",8306.54,8802.29,8262.47,8317.56,47100],["2007-06-07",8482.81,9033.64,8482.81,8648.06,22200],["2007-06-08",8637.04,8802.29,8537.89,8537.89,44600],["2007-06-11",8317.56,8482.81,8262.47,8317.56,19600],["2007-06-12",8141.29,8152.31,7931.98,8141.29,5600],["2007-06-13",7832.83,8097.22,7601.48,7755.71,37400],["2007-06-14",7810.79,7832.83,7711.64,7711.64,25100],["2007-06-15",7810.79,7987.06,7766.73,7876.89,20900],["2007-06-18",7843.84,8042.14,7821.81,7821.81,14300],["2007-06-19",7843.84,7931.98,7766.73,7821.81,13900],["2007-06-20",7843.84,7876.89,7821.81,7832.83,700],["2007-06-21",7667.58,7821.81,7491.31,7491.31,11600],["2007-06-22",7667.58,7711.64,7601.48,7601.48,4600],["2007-06-25",7436.23,7601.48,7381.14,7381.14,21600],["2007-06-26",7381.14,7414.19,7326.06,7414.19,6400],["2007-06-27",7138.78,7370.13,7039.63,7050.64,11500],["2007-06-28",6951.5,7160.81,6841.33,6940.48,23300],["2007-06-29",6951.5,7050.64,6940.48,6995.56,44900],["2007-07-02",6929.46,7105.73,6830.31,6830.31,14900],["2007-07-03",6532.86,6720.15,6301.51,6389.65,18300],["2007-07-04",6830.31,7182.84,6830.31,7182.84,22700],["2007-07-05",7039.63,7270.98,6995.56,6995.56,12100],["2007-07-06",7083.69,7160.81,6995.56,7160.81,12100],["2007-07-09",7094.71,7270.98,7094.71,7215.89,5700],["2007-07-10",7160.81,7381.14,7160.81,7270.98,22300],["2007-07-11",7293.01,7491.31,7270.98,7491.31,38900],["2007-07-12",7304.03,7491.31,7160.81,7281.99,10400],["2007-07-13",7226.91,7326.06,7160.81,7226.91,18000],["2007-07-16",7138.78,7326.06,7017.59,7105.73,3800],["2007-07-17",7160.81,7436.23,7160.81,7370.13,6000],["2007-07-18",7160.81,7281.99,7050.64,7248.94,17700],["2007-07-19",7160.81,7270.98,7160.81,7226.91,2600],["2007-07-20",7160.81,7182.84,7105.73,7105.73,12200],["2007-07-23",7050.64,7160.81,7006.58,7050.64,9000],["2007-07-24",6951.5,7028.61,6940.48,6962.51,2900],["2007-07-25",6918.45,6962.51,6841.33,6940.48,5800],["2007-07-26",6918.45,6951.5,6830.31,6940.48,5100],["2007-07-27",6918.45,6995.56,6720.15,6995.56,4600],["2007-07-30",6896.41,6951.5,6775.23,6951.5,6400],["2007-07-31",6896.41,6962.51,6885.4,6885.4,7500],["2007-08-01",7050.64,7381.14,6940.48,7348.09,12900],["2007-08-02",7061.66,7160.81,6995.56,7160.81,25300],["2007-08-03",7072.68,7160.81,6995.56,7138.78,8500],["2007-08-06",6940.48,7050.64,6841.33,7050.64,20100],["2007-08-07",6940.48,7050.64,6940.48,7050.64,26900],["2007-08-08",7127.76,7127.76,7028.61,7050.64,15200],["2007-08-09",7270.98,7381.14,6995.56,7050.64,21900],["2007-08-10",7270.98,7270.98,6995.56,7006.58,7800],["2007-08-13",6665.06,6940.48,6609.98,6885.4,17400],["2007-08-14",6940.48,7050.64,6885.4,6940.48,23000],["2007-08-15",6940.48,7017.59,6940.48,6962.51,14200],["2007-08-16",6940.48,6940.48,6896.41,6907.43,3900],["2007-08-17",6841.33,6885.4,6786.25,6885.4,8800],["2007-08-20",6885.4,6885.4,6720.15,6830.31,4800],["2007-08-21",6885.4,6885.4,6720.15,6808.28,2400],["2007-08-22",6808.28,6808.28,6720.15,6720.15,4500],["2007-08-23",6720.15,6720.15,6643.03,6665.06,6200],["2007-08-24",6698.11,6775.23,6698.11,6742.18,10600],["2007-08-27",6797.26,6940.48,6797.26,6929.46,5000],["2007-08-28",6830.31,6830.31,6830.31,6830.31,1500],["2007-08-29",6830.31,6830.31,6720.15,6720.15,2700],["2007-08-30",6775.23,6775.23,6698.11,6698.11,3000],["2007-08-31",6609.98,6830.31,6609.98,6797.26,5300],["2007-09-04",6830.31,7050.64,6830.31,7050.64,17100],["2007-09-05",6940.48,7160.81,6940.48,6995.56,17800],["2007-09-06",6940.48,7050.64,6940.48,6995.56,7500],["2007-09-07",7050.64,7270.98,7050.64,7193.86,42200],["2007-09-10",7204.88,7480.29,7160.81,7337.08,34800],["2007-09-11",7370.13,7381.14,7160.81,7248.94,10600],["2007-09-12",7226.91,7270.98,7160.81,7160.81,12300],["2007-09-13",7215.89,7215.89,7105.73,7160.81,13500],["2007-09-14",7105.73,7204.88,7050.64,7061.66,7800],["2007-09-17",7138.78,7160.81,7105.73,7127.76,8100],["2007-09-18",7160.81,7270.98,7105.73,7138.78,26300],["2007-09-19",7270.98,7601.48,7270.98,7546.39,45100],["2007-09-20",7931.98,7931.98,7469.28,7601.48,27100],["2007-09-21",7436.23,7491.31,7381.14,7425.21,8400],["2007-09-24",7821.81,7821.81,7491.31,7755.71,34400],["2007-09-25",7821.81,8042.14,7766.73,8042.14,44100],["2007-09-26",8262.47,8482.81,8152.31,8460.77,137600],["2007-09-27",8537.89,9110.76,8537.89,9110.76,84600],["2007-09-28",9760.74,9760.74,9143.8,9760.74,157400],["2007-10-01",10465.8,10642.07,10025.14,10642.07,33700],["2007-10-02",11666.61,11666.61,11016.63,11666.61,178300],["2007-10-03",12625.06,12625.06,12415.74,12625.06,52400],["2007-10-04",13880.96,13880.96,12669.13,13770.79,213900],["2007-10-05",13770.79,14652.12,12404.73,12669.13,95600],["2007-10-08",14376.71,14376.71,12999.63,13109.79,178200],["2007-10-09",12999.63,13660.62,12008.13,12228.46,168800],["2007-10-10",13219.96,13219.96,11897.96,12658.11,108900],["2007-10-11",13109.79,13396.23,12724.21,13396.23,70100],["2007-10-12",14674.15,14674.15,12669.13,14674.15,498800],["2007-10-15",15632.6,15632.6,15533.45,15632.6,400600],["2007-10-16",17185.95,17185.95,16304.62,17185.95,338500],["2007-10-17",18871.49,18871.49,18871.49,18871.49,273000],["2007-10-18",18838.44,18948.61,16987.65,18618.11,436400],["2007-10-19",18838.44,19840.96,18618.11,19840.96,112400],["2007-10-22",21449.38,21449.38,21449.38,21449.38,120600],["2007-10-23",23586.61,23586.61,21052.78,23586.61,653000],["2007-10-24",23134.93,24897.59,22033.26,23685.76,333700],["2007-10-25",25338.25,25338.25,22143.43,23134.93,383400],["2007-10-26",22033.26,23024.76,21482.43,22022.25,262000],["2007-10-29",22143.43,23134.93,19664.69,20160.44,182600],["2007-10-30",18739.29,20182.47,18673.19,19168.94,271900],["2007-10-31",19168.94,21262.1,18728.28,21262.1,337200],["2007-11-01",22473.93,22518.0,21592.6,22473.93,224700],["2007-11-02",23795.93,24456.92,20711.27,21812.93,175200],["2007-11-05",21262.1,21262.1,19829.94,20546.02,125300],["2007-11-06",19829.94,21262.1,19279.11,20601.1,190100],["2007-11-07",20931.6,21702.77,19940.1,20160.44,174900],["2007-11-08",20402.8,20821.44,20050.27,20270.6,130600],["2007-11-09",20061.29,21151.93,19389.27,20490.94,172800],["2007-11-12",21262.1,22176.48,19940.1,20116.37,132800],["2007-11-13",20380.77,20380.77,18518.96,19058.77,165800],["2007-11-14",19279.11,20788.39,19279.11,20788.39,240400],["2007-11-15",21471.42,21471.42,18728.28,20050.27,81500],["2007-11-16",20160.44,20160.44,19279.11,20050.27,90800],["2007-11-19",20050.27,20050.27,19609.61,19818.92,85800],["2007-11-20",19279.11,19829.94,19279.11,19499.44,65000],["2007-11-21",19675.71,19675.71,18948.61,19246.06,100000],["2007-11-22",18948.61,19940.1,18827.42,19201.99,94800],["2007-11-23",19168.94,19609.61,19058.77,19246.06,82400],["2007-11-26",19499.44,19499.44,19224.02,19367.24,65600],["2007-11-27",19609.61,19697.74,19190.97,19334.19,81600],["2007-11-28",19499.44,19499.44,19224.02,19301.14,69900],["2007-11-29",19499.44,19554.52,19290.12,19367.24,63200],["2007-11-30",19389.27,19477.41,19224.02,19389.27,49600],["2007-12-03",19290.12,19466.39,19290.12,19389.27,56400],["2007-12-04",19609.61,19829.94,19444.36,19499.44,77200],["2007-12-05",19719.77,19719.77,19224.02,19301.14,63500],["2007-12-06",19587.57,19587.57,19279.11,19367.24,51700],["2007-12-07",19389.27,19389.27,19279.11,19301.14,37700],["2007-12-10",19345.21,19345.21,18618.11,19058.77,78900],["2007-12-11",19268.09,19268.09,18287.61,18474.89,54900],["2007-12-12",18177.44,18948.61,17957.11,18485.91,78700],["2007-12-13",18507.94,18507.94,17846.94,17846.94,41500],["2007-12-14",17075.78,17935.08,17075.78,17406.28,89000],["2007-12-17",16084.28,17185.95,16084.28,16150.38,61800],["2007-12-18",15114.82,16524.95,15114.82,16491.9,140600],["2007-12-19",16524.95,17340.18,16524.95,17340.18,42300],["2007-12-20",16315.63,17185.95,16315.63,16745.28,57500],["2007-12-21",16855.45,17957.11,16855.45,17571.53,100400],["2007-12-24",17395.26,18397.78,17395.26,17902.03,89800],["2007-12-25",17406.28,18122.36,17406.28,17604.58,42500],["2007-12-26",17428.31,18177.44,17428.31,17670.68,95600],["2007-12-27",17483.4,18056.26,17483.4,17703.73,71100],["2007-12-28",17549.5,17946.09,17549.5,17846.94,83800],["2008-01-02",17406.28,17957.11,17406.28,17516.45,60200],["2008-01-03",16965.61,17472.38,16965.61,17296.11,60100],["2008-01-04",16976.63,17185.95,16976.63,17075.78,32500],["2008-01-07",15600.21,16965.61,15423.29,16194.45,35700],["2008-01-08",15224.99,16943.58,15224.99,16414.78,147200],["2008-01-09",15753.78,16745.28,15753.78,15863.95,64000],["2008-01-10",14982.62,16183.43,14982.62,16084.28,126500],["2008-01-11",15764.8,16635.12,15764.8,16029.2,92800],["2008-01-14",15202.95,15974.12,15202.95,15213.97,87800],["2008-01-15",13836.89,15081.77,13836.89,14486.87,147200],["2008-01-16",14321.62,15610.57,14321.62,15610.57,97500],["2008-01-17",15397.62,16745.28,14982.62,15533.45,169700],["2008-01-18",15213.97,16414.78,15213.97,15874.97,171400],["2008-01-21",15599.55,16524.95,15599.55,16040.22,98400],["2008-01-22",15643.62,15753.78,15092.79,15511.42,124600],["2008-01-23",15456.34,15456.34,14652.12,15092.79,173600],["2008-01-24",15423.29,15753.78,14861.44,14894.49,95600],["2008-01-25",15269.05,15412.27,14872.45,15092.79,99900],["2008-01-28",14982.62,15202.95,14652.12,14872.45,108800],["2008-01-29",14872.45,15478.37,14762.29,15368.2,154700],["2008-01-30",15841.92,16745.28,15434.3,16624.1,281900],["2008-01-31",17692.71,17692.71,15555.49,16249.53,203100],["2008-02-01",16524.95,17009.68,16084.28,16513.93,109500],["2008-02-12",16910.53,16910.53,15588.53,15753.78,80200],["2008-02-13",15731.75,15764.8,15313.12,15313.12,158800],["2008-02-14",15533.45,15808.87,15324.14,15423.29,74200],["2008-02-15",15643.62,15643.62,15081.77,15191.94,71600],["2008-02-18",14872.45,14872.45,14211.46,14486.87,137400],["2008-02-19",14872.45,14872.45,13880.96,14134.34,123300],["2008-02-20",14200.44,14784.32,12911.49,13109.79,124200],["2008-02-21",12669.13,12669.13,12096.26,12096.26,47200],["2008-02-22",11016.63,12118.3,10928.5,11622.55,266800],["2008-02-25",11897.96,12360.66,11677.63,12228.46,260000],["2008-02-26",12448.79,12448.79,10950.53,10950.53,146800],["2008-02-27",10642.07,11677.63,10135.3,10465.8,173400],["2008-02-28",10686.13,11126.8,10025.14,10300.55,115400],["2008-02-29",10465.8,10465.8,9419.22,9474.3,186900],["2008-03-03",9540.4,9562.44,8615.01,8615.01,88000],["2008-03-04",7887.91,7887.91,7887.91,7887.91,20700],["2008-03-05",7105.73,7105.73,7105.73,7105.73,96400],["2008-03-06",7381.14,7810.79,7270.98,7810.79,32000],["2008-03-07",8559.92,8559.92,8559.92,8559.92,83600],["2008-03-10",9408.2,9408.2,8482.81,8813.31,422400],["2008-03-11",8813.31,8813.31,8152.31,8152.31,161300],["2008-03-12",7722.66,8912.46,7711.64,8526.87,155300],["2008-03-13",8758.22,9033.64,8383.66,8626.02,145100],["2008-03-14",8592.97,8592.97,8174.34,8339.59,90600],["2008-03-17",8185.36,8185.36,7579.44,7579.44,110900],["2008-03-18",6940.48,7160.81,6863.36,6863.36,68600],["2008-03-19",6180.33,7105.73,6180.33,6268.46,409500],["2008-03-20",6488.8,6587.95,5937.96,6015.08,242700],["2008-03-21",6059.15,6169.31,5552.38,5552.38,247200],["2008-03-24",5177.82,5177.82,5045.62,5045.62,60200],["2008-03-25",4571.9,4571.9,4571.9,4571.9,17800],["2008-03-26",4120.22,4957.48,4120.22,4604.95,322700],["2008-03-27",4615.97,4615.97,4615.97,4615.97,12400],["2008-03-28",4704.1,4704.1,4704.1,4704.1,300],["2008-03-31",4792.24,4792.24,4792.24,4792.24,2500],["2008-04-01",4880.37,4880.37,4880.37,4880.37,2000],["2008-04-02",4968.5,4968.5,4968.5,4968.5,1000],["2008-04-03",5067.65,5067.65,5067.65,5067.65,1400],["2008-04-04",5166.8,5166.8,5166.8,5166.8,500],["2008-04-07",5321.03,5321.03,5321.03,5321.03,800],["2008-04-08",5475.27,5475.27,5287.98,5475.27,474700],["2008-04-09",5609.04,5609.04,5393.31,5453.23,264100],["2008-04-10",5465.22,5501.17,5381.32,5381.32,37300],["2008-04-11",5225.52,5537.13,5225.52,5501.17,158000],["2008-04-16",5477.2,5477.2,5165.59,5165.59,187100],["2008-04-17",5033.75,5321.4,5033.75,5321.4,127600],["2008-04-18",5273.46,5273.46,5093.68,5237.5,198000],["2008-04-21",5369.34,5369.34,5117.65,5141.62,78900],["2008-04-22",5033.75,5153.6,5033.75,5033.75,101600],["2008-04-23",4913.9,4913.9,4901.92,4901.92,29700],["2008-04-24",4758.1,4997.8,4758.1,4758.1,215600],["2008-04-25",4806.04,4889.93,4674.2,4830.01,51000],["2008-04-28",4913.9,4937.87,4674.2,4925.89,93300],["2008-04-29",5021.77,5021.77,4794.05,4877.95,90700],["2008-05-05",4925.89,4949.86,4782.07,4782.07,93400],["2008-05-06",4734.13,4734.13,4674.2,4674.2,6100],["2008-05-07",4542.36,4542.36,4542.36,4542.36,3400],["2008-05-08",4410.53,4410.53,4410.53,4410.53,2800],["2008-05-09",4278.69,4278.69,4278.69,4278.69,2100],["2008-05-12",4158.84,4158.84,4158.84,4158.84,300],["2008-05-13",4038.99,4038.99,4038.99,4038.99,4400],["2008-05-14",3919.14,3919.14,3919.14,3919.14,700],["2008-05-15",3811.27,3811.27,3811.27,3811.27,3500],["2008-05-16",3703.4,3919.14,3703.4,3703.4,198200],["2008-05-19",3607.52,3607.52,3607.52,3607.52,7300],["2008-05-20",3499.66,3499.66,3499.66,3499.66,7400],["2008-05-21",3403.78,3403.78,3403.78,3403.78,2800],["2008-05-22",3307.9,3307.9,3307.9,3307.9,700],["2008-05-23",3212.01,3212.01,3212.01,3212.01,7400],["2008-05-26",3116.13,3116.13,3116.13,3116.13,8700],["2008-05-27",3032.24,3032.24,3032.24,3032.24,500],["2008-05-28",2948.34,2948.34,2948.34,2948.34,17400],["2008-05-29",2864.45,2948.34,2864.45,2864.45,208300],["2008-05-30",2792.53,2876.43,2792.53,2792.53,78300],["2008-06-02",2720.62,2720.62,2720.62,2720.62,5400],["2008-06-03",2648.71,2648.71,2648.71,2648.71,6000],["2008-06-04",2576.8,2576.8,2576.8,2576.8,5900],["2008-06-05",2504.89,2504.89,2504.89,2504.89,4100],["2008-06-06",2432.98,2432.98,2432.98,2432.98,7500],["2008-06-09",2361.07,2361.07,2361.07,2361.07,3200],["2008-06-10",2301.14,2421.0,2301.14,2421.0,139100],["2008-06-11",2409.01,2409.01,2397.03,2409.01,123000],["2008-06-12",2480.92,2480.92,2480.92,2480.92,19100],["2008-06-13",2552.83,2552.83,2552.83,2552.83,3000],["2008-06-16",2624.74,2624.74,2624.74,2624.74,600],["2008-06-17",2696.65,2696.65,2696.65,2696.65,200],["2008-06-18",2768.56,2768.56,2624.74,2624.74,211000],["2008-06-19",2600.77,2600.77,2600.77,2600.77,19500],["2008-06-20",2504.89,2504.89,2504.89,2504.89,11500],["2008-06-23",2409.01,2600.77,2409.01,2600.77,185500],["2008-06-24",2648.71,2648.71,2648.71,2648.71,27800],["2008-06-25",2744.59,2744.59,2744.59,2744.59,24000],["2008-06-26",2852.46,2852.46,2732.61,2852.46,487800],["2008-06-27",2948.34,2948.34,2756.58,2948.34,146500],["2008-06-30",3032.24,3032.24,3032.24,3032.24,44800],["2008-07-01",3152.09,3152.09,3152.09,3152.09,17800],["2008-07-02",3271.94,3271.94,3271.94,3271.94,30600],["2008-07-03",3391.79,3391.79,3391.79,3391.79,3700],["2008-07-04",3523.63,3523.63,3523.63,3523.63,7400],["2008-07-07",3655.46,3655.46,3487.67,3655.46,709600],["2008-07-08",3775.32,3775.32,3631.49,3775.32,303900],["2008-07-09",3895.17,3895.17,3895.17,3895.17,200],["2008-07-10",4050.97,4050.97,4050.97,4050.97,200],["2008-07-11",4206.78,4206.78,4206.78,4206.78,200],["2008-07-14",4374.57,4374.57,4374.57,4374.57,4200],["2008-07-15",4542.36,4542.36,4542.36,4542.36,1000],["2008-07-16",4722.14,4722.14,4434.5,4722.14,394000],["2008-07-17",4889.93,4889.93,4889.93,4889.93,1200],["2008-07-18",5081.69,5081.69,5081.69,5081.69,111900],["2008-07-21",5273.46,5273.46,4889.93,4889.93,463100],["2008-07-22",4961.84,4961.84,4961.84,4961.84,6000],["2008-07-23",4770.08,4961.84,4770.08,4913.9,558000],["2008-07-24",4949.86,4949.86,4590.3,4758.1,411300],["2008-07-25",4806.04,4913.9,4614.27,4614.27,172200],["2008-07-28",4506.41,4865.96,4506.41,4674.2,500100],["2008-07-29",4913.9,4925.89,4758.1,4877.95,594000],["2008-07-30",4853.98,4913.9,4698.17,4698.17,246300],["2008-07-31",4554.35,4554.35,4554.35,4554.35,15100],["2008-08-01",4374.57,4374.57,4374.57,4374.57,9300],["2008-08-04",4206.78,4206.78,4206.78,4206.78,3700],["2008-08-05",4038.99,4038.99,4038.99,4038.99,1200],["2008-08-06",3883.18,3883.18,3883.18,3883.18,94800],["2008-08-07",3739.36,4027.0,3739.36,3883.18,597000],["2008-08-08",3871.2,4015.02,3739.36,4015.02,169300],["2008-08-11",4098.91,4098.91,4098.91,4098.91,3300],["2008-08-12",4254.72,4254.72,4027.0,4254.72,234900],["2008-08-13",4410.53,4410.53,4254.72,4410.53,375600],["2008-08-14",4566.33,4566.33,4566.33,4566.33,44300],["2008-08-15",4746.11,4746.11,4746.11,4746.11,5500],["2008-08-18",5069.71,5069.71,5069.71,5069.71,175900],["2008-08-19",5417.28,5417.28,4853.98,5333.38,570400],["2008-08-20",5453.23,5513.16,4949.86,5117.65,323100],["2008-08-21",5153.6,5621.02,5081.69,5621.02,388600],["2008-08-22",5824.77,5824.77,5513.16,5692.94,320700],["2008-08-25",5992.56,6124.4,5836.76,6124.4,289800],["2008-08-26",6543.88,6543.88,6543.88,6543.88,37400],["2008-08-27",6999.31,6999.31,6543.88,6939.39,463300],["2008-08-28",6711.67,6963.36,6483.95,6483.95,197400],["2008-08-29",6052.49,6963.36,6052.49,6831.52,673700],["2008-09-03",6699.69,6699.69,6699.69,6699.69,40300],["2008-09-04",7167.11,7167.11,6412.04,6927.4,382900],["2008-09-05",6543.88,6807.55,6376.09,6412.04,281100],["2008-09-08",6028.52,6352.12,6028.52,6112.42,327300],["2008-09-09",6076.46,6495.94,5872.71,6016.53,225200],["2008-09-10",5776.83,6495.94,5776.83,5776.83,208500],["2008-09-11",5992.56,5992.56,5477.2,5477.2,92200],["2008-09-12",5153.6,5153.6,5141.62,5141.62,52000],["2008-09-15",4782.07,5501.17,4782.07,5177.58,281300],["2008-09-16",5093.68,5093.68,4746.11,4746.11,162500],["2008-09-17",4446.48,4674.2,4446.48,4446.48,499600],["2008-09-18",4146.85,4374.57,4146.85,4146.85,128000],["2008-09-19",4434.5,4434.5,3907.15,4434.5,66700],["2008-09-22",4626.26,4626.26,4626.26,4626.26,3500],["2008-09-23",4949.86,4949.86,4302.66,4853.98,699100],["2008-09-24",4973.83,5033.75,4686.18,4806.04,198600],["2008-09-25",4758.1,5165.59,4758.1,5165.59,258200],["2008-09-26",5429.26,5429.26,5105.66,5417.28,240400],["2008-09-29",5573.08,5573.08,5105.66,5201.55,187600],["2008-09-30",4937.87,4937.87,4937.87,4937.87,1200],["2008-10-01",5153.6,5261.47,4662.21,4770.08,242700],["2008-10-02",4806.04,5153.6,4806.04,5033.75,187300],["2008-10-03",4794.05,5021.77,4734.13,4794.05,131100],["2008-10-06",4614.27,4674.2,4482.44,4482.44,98500],["2008-10-07",4182.81,4182.81,4182.81,4182.81,24300],["2008-10-08",3895.17,3943.11,3895.17,3895.17,389900],["2008-10-09",3631.49,4015.02,3631.49,3691.42,585900],["2008-10-10",3427.75,3475.69,3427.75,3427.75,203100],["2008-10-13",3427.75,3667.45,3212.01,3475.69,161800],["2008-10-14",3607.52,3607.52,3607.52,3607.52,300],["2008-10-15",3859.21,3859.21,3595.54,3859.21,389100],["2008-10-16",3523.63,3763.33,3523.63,3571.57,174200],["2008-10-17",3763.33,3823.26,3595.54,3739.36,169500],["2008-10-20",3847.23,3883.18,3595.54,3667.45,123100],["2008-10-21",3931.12,3931.12,3679.43,3787.3,183900],["2008-10-22",3763.33,3763.33,3607.52,3691.42,82600],["2008-10-23",3487.67,3631.49,3415.76,3415.76,175300],["2008-10-24",3295.91,3355.84,3188.04,3212.01,183700],["2008-10-27",3008.27,3188.04,2996.28,2996.28,73500],["2008-10-28",2804.52,3008.27,2804.52,3008.27,280200],["2008-10-29",3032.24,3032.24,2900.4,3032.24,185500],["2008-10-30",3140.1,3224.0,3032.24,3224.0,208200],["2008-10-31",3331.87,3367.82,3319.88,3367.82,132400],["2008-11-03",3595.54,3595.54,3247.97,3475.69,208900],["2008-11-04",3559.58,3679.43,3451.72,3679.43,171000],["2008-11-05",3823.26,3823.26,3823.26,3823.26,19500],["2008-11-06",3559.58,4086.93,3559.58,3895.17,456400],["2008-11-07",3631.49,4074.94,3631.49,3655.46,304000],["2008-11-10",3967.08,3967.08,3691.42,3811.27,214900],["2008-11-11",3811.27,3811.27,3547.6,3547.6,104400],["2008-11-12",3343.85,3535.61,3343.85,3451.72,199500],["2008-11-13",3176.06,3475.69,3140.1,3439.73,125600],["2008-11-14",3583.55,3583.55,3499.66,3583.55,179900],["2008-11-17",3379.81,3787.3,3331.87,3535.61,81800],["2008-11-18",3427.75,3523.63,3355.84,3475.69,75500],["2008-11-19",3463.7,3535.61,3403.78,3463.7,56000],["2008-11-20",3355.84,3355.84,3224.0,3283.92,178700],["2008-11-21",3056.21,3331.87,3056.21,3259.95,106800],["2008-11-24",3439.78,3439.78,3300.16,3338.24,115400],["2008-11-25",3528.63,3528.63,3312.85,3389.01,89100],["2008-11-26",3401.7,3401.7,3147.84,3160.53,90200],["2008-11-27",3274.77,3287.46,3008.22,3071.68,115400],["2008-11-28",3084.38,3262.08,2919.37,3262.08,78100],["2008-12-01",3401.7,3401.7,3211.31,3338.24,89900],["2008-12-02",3198.61,3224.0,3147.84,3173.23,74800],["2008-12-03",3274.77,3338.24,3185.92,3249.39,82600],["2008-12-04",3427.09,3452.47,3262.08,3338.24,78800],["2008-12-05",3274.77,3274.77,3097.07,3122.46,92900],["2008-12-08",3020.91,3046.3,2919.37,2944.76,70000],["2008-12-09",3046.3,3109.76,2944.76,3020.91,67500],["2008-12-10",2995.53,2995.53,2843.21,2855.9,64800],["2008-12-11",2932.06,3008.22,2893.98,2982.83,72800],["2008-12-12",2995.53,3135.15,2995.53,3135.15,115300],["2008-12-15",3300.16,3338.24,3300.16,3338.24,173500],["2008-12-16",3236.69,3477.86,3109.76,3109.76,111300],["2008-12-17",3173.23,3325.54,3135.15,3249.39,95500],["2008-12-18",3236.69,3300.16,3211.31,3262.08,78500],["2008-12-19",3249.39,3287.46,3147.84,3236.69,73300],["2008-12-22",3300.16,3427.09,3249.39,3287.46,106100],["2008-12-23",3287.46,3300.16,3109.76,3135.15,68800],["2008-12-24",3046.3,3160.53,2944.76,3135.15,51800],["2008-12-25",3109.76,3173.23,3097.07,3097.07,34700],["2008-12-26",3058.99,3147.84,3058.99,3122.46,36800],["2008-12-29",3109.76,3122.46,3058.99,3097.07,24500],["2008-12-30",3071.68,3173.23,3046.3,3147.84,54600],["2008-12-31",3173.23,3300.16,3109.76,3160.53,72500],["2009-01-02",3185.92,3185.92,3135.15,3160.53,12500],["2009-01-05",3173.23,3185.92,3084.38,3135.15,13800],["2009-01-06",3160.53,3249.39,3122.46,3236.69,62600],["2009-01-07",3300.16,3350.93,3236.69,3274.77,97300],["2009-01-08",3224.0,3236.69,3147.84,3185.92,40600],["2009-01-09",3173.23,3224.0,3147.84,3211.31,23200],["2009-01-12",3249.39,3249.39,3160.53,3198.61,37400],["2009-01-13",3173.23,3173.23,3097.07,3160.53,29900],["2009-01-14",3147.84,3185.92,3147.84,3147.84,15100],["2009-01-15",3109.76,3147.84,3097.07,3122.46,28600],["2009-01-16",3109.76,3135.15,3097.07,3109.76,26400],["2009-01-19",3122.46,3122.46,3058.99,3071.68,42800],["2009-01-20",3046.3,3046.3,2970.14,3008.22,43800],["2009-01-21",2970.14,2970.14,2805.13,2855.9,54400],["2009-01-22",2805.13,2817.83,2716.28,2792.44,101000],["2009-01-23",2817.83,2843.21,2614.74,2817.83,62200],["2009-02-02",2767.05,2817.83,2716.28,2716.28,15800],["2009-02-03",2627.43,2665.51,2563.97,2576.66,82700],["2009-02-04",2576.66,2665.51,2563.97,2640.13,47900],["2009-02-05",2563.97,2602.05,2462.42,2500.5,81000],["2009-02-06",2424.35,2602.05,2424.35,2602.05,60100],["2009-02-09",2563.97,2690.9,2563.97,2690.9,57000],["2009-02-10",2728.98,2792.44,2614.74,2627.43,69500],["2009-02-11",2576.66,2589.35,2538.58,2576.66,25700],["2009-02-12",2525.89,2589.35,2525.89,2551.28,41000],["2009-02-13",2551.28,2589.35,2551.28,2563.97,30200],["2009-02-16",2576.66,2576.66,2525.89,2538.58,33500],["2009-02-17",2513.2,2513.2,2386.27,2437.04,78900],["2009-02-18",2348.19,2348.19,2284.72,2310.11,78000],["2009-02-19",2284.72,2360.88,2259.34,2310.11,117700],["2009-02-20",2297.42,2297.42,2221.26,2259.34,57400],["2009-02-23",2195.87,2195.87,2094.33,2094.33,167100],["2009-02-24",2107.02,2107.02,1967.4,1980.09,113200],["2009-02-25",2056.25,2094.33,2030.87,2094.33,78700],["2009-02-26",2157.79,2170.49,1992.79,2081.64,75000],["2009-02-27",2030.87,2119.72,2005.48,2094.33,42600],["2009-03-02",2030.87,2157.79,2018.17,2145.1,91800],["2009-03-03",2030.87,2107.02,2018.17,2107.02,58900],["2009-03-04",2068.94,2170.49,2068.94,2170.49,72600],["2009-03-05",2221.26,2284.72,2221.26,2284.72,159300],["2009-03-06",2284.72,2424.35,2246.65,2411.65,246300],["2009-03-09",2411.65,2462.42,2360.88,2386.27,98900],["2009-03-10",2360.88,2424.35,2335.5,2411.65,82000],["2009-03-11",2538.58,2551.28,2475.12,2538.58,164100],["2009-03-12",2424.35,2475.12,2360.88,2373.57,88900],["2009-03-13",2475.12,2525.89,2386.27,2411.65,50400],["2009-03-16",2411.65,2462.42,2411.65,2449.73,44400],["2009-03-17",2449.73,2602.05,2449.73,2602.05,209200],["2009-03-18",2754.36,2754.36,2754.36,2754.36,40700],["2009-03-19",2944.76,2944.76,2817.83,2868.6,420100],["2009-03-20",2792.44,3046.3,2728.98,2906.68,186200],["2009-03-23",2881.29,2881.29,2690.9,2716.28,166500],["2009-03-24",2957.45,2957.45,2893.98,2957.45,206600],["2009-03-25",2957.45,3084.38,2855.9,2995.53,158800],["2009-03-26",3084.38,3147.84,2995.53,3097.07,173900],["2009-03-27",3147.84,3224.0,2995.53,3033.61,193100],["2009-03-30",2995.53,3046.3,2919.37,2944.76,158800],["2009-03-31",2805.13,2982.83,2805.13,2957.45,149000],["2009-04-01",2970.14,3071.68,2970.14,3071.68,153700],["2009-04-02",3224.0,3262.08,3160.53,3262.08,277200],["2009-04-03",3452.47,3452.47,3452.47,3452.47,100300],["2009-04-07",3554.02,3693.64,3414.39,3693.64,235500],["2009-04-08",3566.71,3820.57,3452.47,3515.94,286900],["2009-04-09",3465.16,3795.18,3465.16,3579.4,213900],["2009-04-10",3833.26,3833.26,3807.87,3833.26,133500],["2009-04-13",4099.81,4099.81,4099.81,4099.81,32900],["2009-04-14",4379.05,4379.05,4125.2,4379.05,339300],["2009-04-15",4379.05,4569.45,4163.27,4290.2,431000],["2009-04-16",4594.83,4594.83,4328.28,4594.83,447800],["2009-04-17",4556.75,4861.38,4239.43,4239.43,340900],["2009-04-20",4061.73,4061.73,4061.73,4061.73,25800],["2009-04-21",3782.49,3782.49,3782.49,3782.49,46200],["2009-04-22",3554.02,3922.11,3528.63,3706.33,371900],["2009-04-23",3554.02,3680.94,3452.47,3452.47,227000],["2009-04-24",3249.39,3465.16,3249.39,3249.39,137700],["2009-04-27",3058.99,3300.16,3046.3,3046.3,128000],["2009-04-28",3109.76,3350.93,3097.07,3350.93,127800],["2009-04-29",3427.09,3465.16,3300.16,3465.16,193500],["2009-05-04",3655.56,3655.56,3655.56,3655.56,10600],["2009-05-05",3909.42,3909.42,3782.49,3909.42,335200],["2009-05-06",3934.8,4061.73,3680.94,3744.41,369900],["2009-05-07",4112.5,4112.5,4010.96,4112.5,331700],["2009-05-08",3934.8,4340.98,3884.03,4201.35,301100],["2009-05-11",4226.74,4366.36,3998.27,4049.04,214000],["2009-05-12",3858.64,4315.59,3858.64,4137.89,319700],["2009-05-13",4125.2,4188.66,3871.34,3985.57,279000],["2009-05-14",3871.34,4023.65,3757.1,3934.8,195400],["2009-05-15",4061.73,4125.2,4036.35,4125.2,202500],["2009-05-18",4315.59,4315.59,4061.73,4125.2,212600],["2009-05-19",4379.05,4417.13,4188.66,4290.2,297900],["2009-05-20",4214.05,4417.13,4074.42,4175.97,174700],["2009-05-21",4010.96,4150.58,3998.27,4036.35,299900],["2009-05-22",3871.34,3985.57,3795.18,3985.57,226000],["2009-05-25",3806.61,4155.01,3806.61,4155.01,282000],["2009-05-26",4425.99,4438.89,4129.2,4180.82,257400],["2009-05-27",4271.14,4322.76,3961.45,4000.16,190800],["2009-05-28",3961.45,3961.45,3806.61,3806.61,196700],["2009-05-29",3845.32,3961.45,3690.47,3858.22,208800],["2009-06-01",3884.03,4077.59,3871.13,4077.59,207400],["2009-06-02",4271.14,4271.14,4129.2,4129.2,336600],["2009-06-03",4000.16,4193.72,4000.16,4129.2,191600],["2009-06-04",4103.39,4361.47,4064.68,4296.95,386400],["2009-06-05",4387.28,4555.03,4387.28,4555.03,241800],["2009-06-08",4864.72,4864.72,4864.72,4864.72,27800],["2009-06-09",5200.21,5200.21,4929.23,5161.5,835000],["2009-06-10",5161.5,5161.5,4813.1,4903.43,579200],["2009-06-11",4851.81,5174.41,4580.83,5174.41,343500],["2009-06-12",5432.48,5432.48,4877.62,5032.47,330700],["2009-06-15",5006.66,5006.66,4787.29,4787.29,193900],["2009-06-16",4490.51,4490.51,4464.7,4464.7,72500],["2009-06-17",4155.01,4451.8,4155.01,4361.47,0],["2009-06-18",4322.76,4451.8,4193.72,4309.85,199100],["2009-06-19",4335.66,4387.28,4051.78,4103.39,112100],["2009-06-22",4064.68,4064.68,3896.93,3896.93,278000],["2009-06-23",3651.76,3716.28,3638.86,3638.86,179900],["2009-06-24",3419.5,3896.93,3406.59,3896.93,103100],["2009-06-25",4051.78,4051.78,3780.8,3845.32,228400],["2009-06-26",4129.2,4129.2,3909.84,3987.26,116000],["2009-06-29",3806.61,4000.16,3806.61,3871.13,43400],["2009-06-30",4129.2,4129.2,3664.67,3677.57,127200],["2009-07-01",3509.82,3548.53,3445.3,3458.21,160600],["2009-07-02",3303.36,3625.96,3303.36,3625.96,73500],["2009-07-03",3522.73,3625.96,3277.55,3587.24,175900],["2009-07-06",3613.05,3690.47,3548.53,3690.47,59800],["2009-07-07",3806.61,3871.13,3664.67,3780.8,104600],["2009-07-08",3496.92,3729.19,3496.92,3703.38,37500],["2009-07-09",3742.09,3806.61,3638.86,3690.47,68900],["2009-07-10",3716.28,3716.28,3587.24,3587.24,65900],["2009-07-13",3587.24,3587.24,3432.4,3432.4,61100],["2009-07-14",3548.53,3651.76,3419.5,3471.11,97200],["2009-07-15",3548.53,3548.53,3484.01,3509.82,41700],["2009-07-16",3742.09,3742.09,3561.44,3638.86,78300],["2009-07-17",3677.57,3677.57,3548.53,3548.53,27900],["2009-07-20",3496.92,3496.92,3354.98,3445.3,54100],["2009-07-21",3535.63,3548.53,3445.3,3471.11,62300],["2009-07-22",3574.34,3574.34,3458.21,3484.01,35700],["2009-07-23",3484.01,3729.19,3471.11,3716.28,111500],["2009-07-24",3871.13,3896.93,3871.13,3896.93,29600],["2009-07-27",4167.91,4167.91,3871.13,4077.59,222700],["2009-07-28",3987.26,4064.68,3806.61,3806.61,302400],["2009-07-29",3613.05,3806.61,3561.44,3613.05,200200],["2009-07-30",3587.24,3613.05,3522.73,3587.24,75800],["2009-07-31",3651.76,3742.09,3625.96,3703.38,100800],["2009-08-03",3793.7,3793.7,3613.05,3664.67,39600],["2009-08-04",3742.09,3819.51,3677.57,3729.19,107300],["2009-08-05",3703.38,3716.28,3677.57,3677.57,67200],["2009-08-06",3677.57,3742.09,3625.96,3664.67,84500],["2009-08-07",3613.05,3703.38,3587.24,3613.05,77900],["2009-08-10",3638.86,3677.57,3613.05,3625.96,101600],["2009-08-11",3677.57,3896.93,3625.96,3884.03,227200],["2009-08-12",3896.93,4038.88,3845.32,3871.13,161500],["2009-08-13",3935.65,4000.16,3806.61,3819.51,67300],["2009-08-14",3871.13,3871.13,3754.99,3780.8,84000],["2009-08-17",3819.51,3819.51,3677.57,3677.57,70900],["2009-08-18",3613.05,3742.09,3613.05,3664.67,132200],["2009-08-19",3716.28,3922.74,3716.28,3896.93,280600],["2009-08-20",3858.22,4000.16,3858.22,3922.74,219200],["2009-08-21",4000.16,4167.91,3961.45,3987.26,174000],["2009-08-24",4155.01,4167.91,4000.16,4025.97,147300],["2009-08-25",4051.78,4155.01,3987.26,4038.88,336800],["2009-08-26",4129.2,4348.57,4090.49,4348.57,606100],["2009-08-27",4387.28,4516.31,4322.76,4413.08,251800],["2009-08-28",4516.31,4580.83,4413.08,4555.03,307000],["2009-08-31",4580.83,4748.58,4503.41,4696.97,316600],["2009-09-01",4542.12,4632.45,4322.76,4451.8,205000],["2009-09-03",4309.85,4387.28,4258.24,4271.14,146700],["2009-09-04",4309.85,4374.37,4051.78,4116.3,189900],["2009-09-07",4129.2,4361.47,3948.55,4335.66,202800],["2009-09-08",4387.28,4425.99,4335.66,4425.99,331600],["2009-09-09",4709.87,4709.87,4361.47,4413.08,120000],["2009-09-10",4438.89,4438.89,4284.05,4322.76,78600],["2009-09-11",4451.8,4503.41,4258.24,4361.47,156200],["2009-09-14",4335.66,4632.45,4335.66,4632.45,736700],["2009-09-15",4890.52,4890.52,4580.83,4787.29,428300],["2009-09-16",4684.06,4774.39,4619.54,4632.45,252600],["2009-09-17",4645.35,4967.95,4645.35,4748.58,397400],["2009-09-18",4709.87,4993.75,4709.87,4955.04,487800],["2009-09-21",5045.37,5264.73,5032.47,5264.73,192300],["2009-09-22",5613.13,5613.13,5290.54,5587.33,523300],["2009-09-23",5677.65,5742.17,5161.5,5290.54,386500],["2009-09-24",5187.31,5264.73,5084.08,5226.02,357200],["2009-09-25",5161.5,5497.0,5096.98,5497.0,396900],["2009-09-28",5767.98,5767.98,5509.9,5548.62,315800],["2009-09-29",5626.04,5626.04,5316.35,5329.25,266000],["2009-09-30",5393.77,5677.65,5290.54,5677.65,605500],["2009-10-01",5664.75,5922.82,5548.62,5922.82,863100],["2009-10-02",5922.82,5922.82,5458.29,5651.85,377200],["2009-10-05",5226.02,5613.13,5226.02,5316.35,177500],["2009-10-06",5419.58,5548.62,5032.47,5277.64,156600],["2009-10-07",5329.25,5445.39,5277.64,5419.58,385800],["2009-10-08",5445.39,5445.39,5238.93,5380.87,228800],["2009-10-09",5484.1,5703.46,5484.1,5600.23,335900],["2009-10-12",5832.5,5987.34,5755.08,5948.63,582600],["2009-10-13",6168.0,6168.0,5548.62,5561.52,279100],["2009-10-14",5432.48,5935.73,5432.48,5897.02,268100],["2009-10-15",6038.96,6129.28,5742.17,5806.69,354200],["2009-10-16",5793.79,5806.69,5522.81,5548.62,367300],["2009-10-19",5548.62,5806.69,5303.44,5677.65,263900],["2009-10-20",5806.69,6038.96,5677.65,6038.96,564900],["2009-10-21",6136.26,6256.32,5936.16,6136.26,594600],["2009-10-22",6082.9,6136.26,5989.52,6002.86,294200],["2009-10-23",6069.56,6069.56,5629.35,5736.07,321700],["2009-10-26",5829.45,5976.18,5602.67,5936.16,355800],["2009-10-27",5669.37,5922.82,5415.92,5802.77,455200],["2009-10-28",5976.18,6069.56,5922.82,6069.56,366000],["2009-10-29",6056.22,6376.37,5736.07,6242.98,949900],["2009-10-30",6603.15,6603.15,6229.64,6269.66,462500],["2009-11-02",6269.66,6269.66,5949.5,5949.5,119300],["2009-11-03",5562.65,5749.41,5562.65,5562.65,117100],["2009-11-04",5335.88,5442.6,5189.14,5269.18,447800],["2009-11-05",5309.2,5535.97,5229.16,5322.54,195800],["2009-11-06",5602.67,5736.07,5335.88,5349.22,297200],["2009-11-09",5335.88,5402.58,5175.8,5175.8,159000],["2009-11-10",5229.16,5269.18,4909.01,5015.73,66500],["2009-11-11",5202.48,5269.18,4922.35,5189.14,76500],["2009-11-12",5335.88,5402.58,5069.08,5135.78,155100],["2009-11-13",5069.08,5175.8,5029.06,5122.44,84700],["2009-11-16",5135.78,5202.48,5082.42,5135.78,125400],["2009-11-17",5082.42,5189.14,5082.42,5109.1,67500],["2009-11-18",5122.44,5202.48,5082.42,5162.46,101500],["2009-11-19",5202.48,5509.29,5202.48,5469.27,244000],["2009-11-20",5269.18,5535.97,5269.18,5335.88,74400],["2009-11-23",5162.46,5202.48,5069.08,5095.76,93700],["2009-11-24",5069.08,5135.78,4935.69,4975.71,86000],["2009-11-25",5002.39,5002.39,4668.89,4668.89,97600],["2009-11-26",4415.44,4415.44,4388.76,4388.76,179900],["2009-11-27",4081.95,4535.5,4081.95,4081.95,237900],["2009-11-30",4135.31,4335.4,4135.31,4295.38,161600],["2009-12-01",4335.4,4468.8,4268.7,4442.12,126100],["2009-12-02",4335.4,4335.4,4095.29,4108.63,77200],["2009-12-03",3975.23,4161.98,3895.19,4055.27,103700],["2009-12-04",4068.61,4135.31,4001.91,4135.31,50700],["2009-12-07",4081.95,4202.0,4068.61,4108.63,26200],["2009-12-08",4108.63,4108.63,3881.85,3935.21,46700],["2009-12-09",3841.83,3841.83,3681.76,3681.76,79000],["2009-12-10",3735.11,3735.11,3521.68,3588.38,97400],["2009-12-11",3601.72,3601.72,3361.6,3361.6,100700],["2009-12-14",3468.32,3615.06,3334.92,3601.72,79100],["2009-12-15",3735.11,3735.11,3535.02,3641.74,93400],["2009-12-16",3495.0,3495.0,3414.96,3414.96,40700],["2009-12-17",3228.21,3401.62,3201.53,3254.89,163000],["2009-12-18",3308.24,3428.3,3308.24,3428.3,118900],["2009-12-21",3495.0,3641.74,3495.0,3641.74,96100],["2009-12-22",3868.51,3868.51,3548.36,3548.36,48200],["2009-12-23",3561.7,3868.51,3561.7,3735.11,128200],["2009-12-24",3735.11,3961.89,3601.72,3881.85,164700],["2009-12-25",3868.51,4041.93,3868.51,4041.93,211800],["2009-12-28",4268.7,4268.7,3868.51,3975.23,118100],["2009-12-29",3828.49,4001.91,3815.15,3855.17,53100],["2009-12-30",3855.17,4175.32,3855.17,4095.29,169500],["2009-12-31",4135.31,4322.06,4055.27,4135.31,272600],["2010-01-04",4268.7,4535.5,4242.02,4535.5,156800],["2010-01-05",4842.31,4842.31,4695.57,4802.29,359400],["2010-01-06",4535.5,4842.31,4535.5,4642.21,275000],["2010-01-07",4668.89,5015.73,4642.21,4962.37,379400],["2010-01-08",5135.78,5255.84,4668.89,5002.39,283600],["2010-01-11",5295.86,5295.86,4868.99,4935.69,117300],["2010-01-12",4949.03,4962.37,4615.53,4668.89,155500],["2010-01-13",4602.19,4962.37,4455.46,4828.97,284200],["2010-01-14",4935.69,4962.37,4828.97,4828.97,208500],["2010-01-15",4922.35,5002.39,4802.29,4802.29,174000],["2010-01-18",4668.89,4668.89,4575.52,4602.19,71100],["2010-01-19",4735.59,4735.59,4562.18,4668.89,66700],["2010-01-20",4628.87,4628.87,4375.42,4402.1,107600],["2010-01-21",4402.1,4402.1,4148.64,4228.68,141000],["2010-01-22",4015.25,4268.7,4015.25,4268.7,98300],["2010-01-25",4255.36,4268.7,4135.31,4215.34,32000],["2010-01-26",4322.06,4495.48,4322.06,4495.48,58400],["2010-01-27",4668.89,4668.89,4242.02,4268.7,82500],["2010-01-28",4335.4,4388.76,4228.68,4348.74,23500],["2010-01-29",4295.38,4322.06,4202.0,4322.06,42500],["2010-02-01",4268.7,4468.8,4268.7,4335.4,38700],["2010-02-02",4348.74,4348.74,4135.31,4135.31,53200],["2010-02-03",4308.72,4362.08,4242.02,4295.38,47600],["2010-02-04",4335.4,4548.84,4335.4,4508.82,101100],["2010-02-05",4282.04,4415.44,4255.36,4268.7,70900],["2010-02-08",4308.72,4308.72,4148.64,4202.0,45600],["2010-02-09",4202.0,4242.02,4001.91,4068.61,76900],["2010-02-10",4135.31,4268.7,4135.31,4188.66,54300],["2010-02-11",4188.66,4308.72,4135.31,4242.02,45900],["2010-02-12",4322.06,4455.46,4308.72,4402.1,43100],["2010-02-22",4442.12,4442.12,4335.4,4348.74,13800],["2010-02-23",4148.64,4268.7,4135.31,4242.02,37300],["2010-02-24",4135.31,4282.04,4135.31,4268.7,39200],["2010-02-25",4188.66,4375.42,4188.66,4268.7,38700],["2010-02-26",4268.7,4308.72,4188.66,4308.72,50700],["2010-03-01",4375.42,4562.18,4375.42,4562.18,219500],["2010-03-02",4682.23,4748.93,4522.16,4535.5,130600],["2010-03-03",4735.59,4815.63,4668.89,4802.29,328200],["2010-03-04",4802.29,5069.08,4775.61,4895.67,276700],["2010-03-05",4922.35,4922.35,4748.93,4895.67,155600],["2010-03-08",4909.01,5002.39,4802.29,4868.99,203300],["2010-03-09",4868.99,4868.99,4775.61,4855.65,137600],["2010-03-10",4909.01,4909.01,4735.59,4762.27,114800],["2010-03-11",4788.95,4802.29,4455.46,4762.27,138800],["2010-03-12",4788.95,4802.29,4708.91,4722.25,165300],["2010-03-15",4802.29,4909.01,4748.93,4748.93,286800],["2010-03-16",5018.68,5107.04,4965.66,5107.04,479700],["2010-03-17",5107.04,5107.04,4771.28,4930.32,82700],["2010-03-18",5018.68,5018.68,4771.28,4947.99,123600],["2010-03-19",4983.34,4983.34,4806.62,4806.62,38800],["2010-03-22",4753.61,4841.96,4753.61,4806.62,99100],["2010-03-23",4771.28,4859.64,4594.56,4788.95,89200],["2010-03-24",4806.62,4841.96,4682.92,4788.95,62000],["2010-03-25",4859.64,4859.64,4453.19,4576.89,132400],["2010-03-26",4753.61,4753.61,4523.88,4629.91,109800],["2010-03-29",4806.62,4947.99,4771.28,4947.99,599200],["2010-03-30",5195.39,5195.39,4771.28,4824.29,123500],["2010-03-31",4788.95,4894.98,4682.92,4735.94,65700],["2010-04-01",4771.28,4930.32,4594.56,4788.95,94100],["2010-04-02",4771.28,4859.64,4700.59,4718.26,91100],["2010-04-05",4718.26,4877.31,4718.26,4841.96,130300],["2010-04-06",4912.65,4912.65,4771.28,4788.95,127100],["2010-04-07",4824.29,4912.65,4806.62,4841.96,191500],["2010-04-08",4894.98,4983.34,4841.96,4912.65,196400],["2010-04-09",5036.35,5036.35,4824.29,4824.29,100900],["2010-04-12",5018.68,5018.68,4806.62,4841.96,85700],["2010-04-13",4894.98,4894.98,4718.26,4753.61,127500],["2010-04-14",4771.28,4788.95,4718.26,4771.28,53600],["2010-04-15",4753.61,4841.96,4594.56,4788.95,136000],["2010-04-16",4859.64,5089.36,4788.95,5089.36,588700],["2010-04-19",5213.06,5213.06,4983.34,5036.35,312700],["2010-04-20",5071.69,5089.36,4859.64,4912.65,166700],["2010-04-21",5001.01,5107.04,4947.99,5107.04,293400],["2010-04-22",5089.36,5107.04,4859.64,5036.35,327000],["2010-04-26",5001.01,5036.35,4877.31,4894.98,147500],["2010-04-27",5001.01,5001.01,4877.31,4894.98,107700],["2010-04-28",4894.98,4912.65,4841.96,4912.65,118800],["2010-04-29",4824.29,5071.69,4824.29,4877.31,340400],["2010-05-04",5036.35,5248.41,5036.35,5248.41,398800],["2010-05-05",5389.78,5478.13,5071.69,5248.41,355300],["2010-05-06",5301.42,5389.78,5213.06,5283.75,177500],["2010-05-07",4947.99,5089.36,4947.99,4983.34,188300],["2010-05-10",4947.99,4965.66,4806.62,4877.31,180100],["2010-05-11",4983.34,5107.04,4806.62,4859.64,201500],["2010-05-12",4771.28,4859.64,4541.55,4594.56,245700],["2010-05-13",4541.55,4771.28,4541.55,4665.25,85600],["2010-05-14",4612.24,4682.92,4594.56,4682.92,112600],["2010-05-17",4682.92,4824.29,4506.21,4541.55,56000],["2010-05-18",4559.22,4559.22,4417.85,4488.54,90900],["2010-05-19",4417.85,4417.85,4188.12,4223.47,142900],["2010-05-20",4064.42,4400.18,3958.39,4329.49,142300],["2010-05-21",4241.14,4241.14,3905.38,3905.38,150000],["2010-05-24",4064.42,4188.12,3958.39,4046.75,42100],["2010-05-25",4064.42,4241.14,4011.41,4046.75,81500],["2010-05-26",4029.08,4241.14,4029.08,4223.47,187300],["2010-05-27",4170.45,4205.79,4117.44,4205.79,73000],["2010-05-28",4417.85,4453.19,4329.49,4453.19,172700],["2010-05-31",4329.49,4329.49,4258.81,4329.49,29200],["2010-06-01",4294.15,4364.84,4241.14,4241.14,86800],["2010-06-02",4276.48,4311.82,4205.79,4294.15,49300],["2010-06-03",4506.21,4506.21,4294.15,4364.84,66800],["2010-06-04",4382.51,4417.85,4276.48,4329.49,59900],["2010-06-07",4082.09,4170.45,4029.08,4117.44,81800],["2010-06-08",4135.11,4170.45,4064.42,4152.78,65700],["2010-06-09",4152.78,4170.45,4046.75,4046.75,59800],["2010-06-10",4064.42,4099.77,4064.42,4064.42,27300],["2010-06-11",4276.48,4276.48,4135.11,4188.12,66800],["2010-06-14",4241.14,4329.49,4188.12,4223.47,38600],["2010-06-15",4329.49,4453.19,4258.81,4329.49,110000],["2010-06-16",4417.85,4559.22,4364.84,4400.18,93700],["2010-06-17",4364.84,4400.18,4276.48,4276.48,58500],["2010-06-18",4364.84,4382.51,4294.15,4364.84,106100],["2010-06-21",4382.51,4523.88,4329.49,4435.52,138400],["2010-06-22",4506.21,4559.22,4311.82,4400.18,78200],["2010-06-23",4453.19,4453.19,4329.49,4435.52,98200],["2010-06-24",4453.19,4453.19,4347.17,4364.84,51400],["2010-06-25",4258.81,4382.51,4241.14,4294.15,79700],["2010-06-28",4276.48,4294.15,4170.45,4241.14,74400],["2010-06-29",4382.51,4400.18,4223.47,4223.47,42800],["2010-06-30",4152.78,4205.79,4135.11,4188.12,28000],["2010-07-01",4241.14,4347.17,4170.45,4241.14,60800],["2010-07-02",4294.15,4311.82,4188.12,4276.48,39300],["2010-07-05",4347.17,4347.17,4223.47,4223.47,55000],["2010-07-06",4188.12,4188.12,4099.77,4117.44,33100],["2010-07-07",4329.49,4364.84,4117.44,4188.12,77500],["2010-07-08",4329.49,4329.49,4152.78,4152.78,33500],["2010-07-09",4223.47,4311.82,4082.09,4152.78,113000],["2010-07-12",4082.09,4188.12,4029.08,4117.44,135500],["2010-07-13",4152.78,4276.48,4152.78,4258.81,193100],["2010-07-14",4347.17,4400.18,4205.79,4205.79,221900],["2010-07-15",4223.47,4276.48,4170.45,4205.79,80200],["2010-07-16",4241.14,4311.82,4152.78,4223.47,210700],["2010-07-19",4205.79,4241.14,4135.11,4170.45,114800],["2010-07-20",4241.14,4470.86,4170.45,4470.86,850500],["2010-07-21",4682.92,4682.92,4541.55,4576.89,854100],["2010-07-22",4594.56,4594.56,4364.84,4400.18,127900],["2010-07-23",4400.18,4470.86,4347.17,4347.17,75800],["2010-07-26",4382.51,4382.51,4205.79,4241.14,171900],["2010-07-27",4241.14,4347.17,4135.11,4188.12,234700],["2010-07-28",4170.45,4205.79,4099.77,4152.78,211900],["2010-07-29",4188.12,4188.12,4082.09,4170.45,86800],["2010-07-30",4188.12,4205.79,4117.44,4135.11,105500],["2010-08-02",4099.77,4152.78,4064.42,4064.42,76200],["2010-08-03",4099.77,4152.78,3993.74,4046.75,78000],["2010-08-04",3976.07,3976.07,3852.37,3940.72,170000],["2010-08-05",3834.69,3887.71,3675.65,3764.01,431200],["2010-08-06",3799.35,3799.35,3622.64,3781.68,163500],["2010-08-09",3657.98,3693.32,3534.28,3534.28,154500],["2010-08-10",3445.92,3534.28,3322.22,3392.91,296800],["2010-08-11",3375.24,3445.92,3322.22,3410.58,94000],["2010-08-12",3375.24,3498.94,3180.85,3180.85,204500],["2010-08-13",3269.21,3428.25,3180.85,3392.91,312900],["2010-08-16",3428.25,3622.64,3428.25,3604.97,302600],["2010-08-17",3693.32,3693.32,3392.91,3428.25,78400],["2010-08-18",3445.92,3445.92,3269.21,3286.88,45400],["2010-08-19",3445.92,3445.92,3286.88,3339.9,165200],["2010-08-20",3286.88,3392.91,3216.2,3286.88,55900],["2010-08-23",3286.88,3286.88,3163.18,3163.18,88600],["2010-08-24",3110.17,3110.17,2986.47,3004.14,239900],["2010-08-25",2986.47,2986.47,2809.75,2809.75,239300],["2010-08-26",2650.71,2880.44,2650.71,2792.08,135400],["2010-08-27",2792.08,2862.77,2739.07,2739.07,348300],["2010-08-30",2862.77,2951.12,2862.77,2951.12,91600],["2010-08-31",2986.47,3145.51,2933.45,3145.51,395300],["2010-09-01",3110.17,3251.54,3057.15,3216.2,213500],["2010-09-06",3339.9,3392.91,3322.22,3392.91,472800],["2010-09-07",3622.64,3622.64,3410.58,3622.64,541200],["2010-09-08",3463.59,3534.28,3392.91,3445.92,256700],["2010-09-09",3587.29,3675.65,3587.29,3675.65,603900],["2010-09-10",3746.34,3870.04,3428.25,3445.92,313700],["2010-09-13",3481.27,3481.27,3339.9,3339.9,123200],["2010-09-14",3357.57,3357.57,3110.17,3304.55,290500],["2010-09-15",3216.2,3233.87,3074.82,3127.84,200000],["2010-09-16",3127.84,3233.87,3110.17,3198.52,106500],["2010-09-17",3251.54,3375.24,3251.54,3375.24,234300],["2010-09-20",3551.95,3569.62,3216.2,3339.9,160900],["2010-09-21",3375.24,3375.24,3233.87,3251.54,184900],["2010-09-22",3233.87,3322.22,3233.87,3251.54,55300],["2010-09-23",3269.21,3269.21,3127.84,3233.87,148800],["2010-09-24",3163.18,3233.87,3145.51,3180.85,185600],["2010-09-27",3269.21,3269.21,3145.51,3180.85,111300],["2010-09-28",3251.54,3286.88,3180.85,3198.52,118600],["2010-09-29",3198.52,3233.87,3110.17,3180.85,204200],["2010-09-30",3180.85,3180.85,3145.51,3180.85,106500],["2010-10-01",3163.18,3180.85,3127.84,3127.84,124600],["2010-10-04",3092.5,3092.5,2968.8,3004.14,192200],["2010-10-05",2986.47,3092.5,2968.8,3057.15,119600],["2010-10-06",3180.85,3180.85,3092.5,3180.85,62000],["2010-10-07",3057.15,3216.2,3057.15,3127.84,177200],["2010-10-08",3074.82,3127.84,3074.82,3110.17,133600],["2010-10-11",3057.15,3145.51,3021.81,3092.5,82800],["2010-10-12",3145.51,3145.51,3057.15,3092.5,107800],["2010-10-13",3074.82,3180.85,3074.82,3163.18,134400],["2010-10-14",3180.85,3198.52,3163.18,3180.85,178000],["2010-10-15",3180.85,3180.85,3110.17,3127.84,64300],["2010-10-18",3127.84,3127.84,3057.15,3110.17,82000],["2010-10-19",3092.5,3110.17,3004.14,3021.81,87300],["2010-10-20",3057.15,3057.15,2915.78,3004.14,245300],["2010-10-21",2968.8,3110.17,2968.8,3021.81,139800],["2010-10-22",2898.11,3092.5,2827.42,3021.81,82700],["2010-10-25",3021.81,3057.15,2986.47,3021.81,100100],["2010-10-26",3127.84,3180.85,3021.81,3127.84,49000],["2010-10-27",3145.51,3163.18,3021.81,3057.15,61200],["2010-10-28",3004.14,3074.82,3004.14,3057.15,77900],["2010-10-29",3057.15,3057.15,3021.81,3021.81,89400],["2010-11-01",3039.48,3039.48,3004.14,3039.48,61700],["2010-11-02",3004.14,3057.15,3004.14,3039.48,100200],["2010-11-03",3021.81,3039.48,3004.14,3021.81,100600],["2010-11-04",3092.5,3110.17,3021.81,3057.15,67900],["2010-11-05",3004.14,3180.85,3004.14,3110.17,85400],["2010-11-08",3092.5,3092.5,3039.48,3057.15,78600],["2010-11-09",3039.48,3039.48,2986.47,2986.47,108400],["2010-11-10",2986.47,3039.48,2986.47,3004.14,53400],["2010-11-11",3004.14,3021.81,2968.8,2968.8,60200],["2010-11-12",2862.77,3004.14,2792.08,2968.8,112700],["2010-11-15",2933.45,2933.45,2845.1,2898.11,59100],["2010-11-16",2915.78,2915.78,2739.07,2809.75,137800],["2010-11-17",2792.08,2827.42,2721.4,2827.42,32000],["2010-11-18",2898.11,2915.78,2827.42,2880.44,49400],["2010-11-19",2898.11,2986.47,2845.1,2898.11,59400],["2010-11-22",2862.77,2880.44,2756.74,2845.1,92800],["2010-11-23",2862.77,2915.78,2845.1,2915.78,89200],["2010-11-24",2862.77,2933.45,2862.77,2915.78,33000],["2010-11-25",2862.77,2933.45,2862.77,2915.78,33000],["2010-12-15",3516.61,3516.61,3516.61,3516.61,178440],["2010-12-16",3675.65,3675.65,3640.31,3675.65,1016620],["2010-12-17",3746.34,3746.34,3516.61,3675.65,173430],["2010-12-20",3657.98,3675.65,3534.28,3534.28,77090],["2010-12-21",3410.58,3534.28,3392.91,3445.92,98360],["2010-12-22",3534.28,3534.28,3286.88,3286.88,147980],["2010-12-23",3286.88,3304.55,3180.85,3180.85,97920],["2010-12-24",3233.87,3233.87,3127.84,3180.85,34490],["2010-12-27",3180.85,3180.85,3127.84,3163.18,34360],["2010-12-28",3127.84,3304.55,3127.84,3198.52,127990],["2010-12-29",3216.2,3216.2,3110.17,3110.17,42070],["2010-12-30",3110.17,3145.51,3092.5,3092.5,38220],["2010-12-31",3092.5,3163.18,3092.5,3163.18,29130],["2011-01-04",3269.21,3269.21,3127.84,3127.84,32750],["2011-01-05",3216.2,3216.2,3092.5,3092.5,42310],["2011-01-06",3057.15,3233.87,3039.48,3233.87,181410],["2011-01-07",3357.57,3392.91,3357.57,3392.91,278070],["2011-01-10",3551.95,3551.95,3516.61,3551.95,599100],["2011-01-11",3551.95,3551.95,3410.58,3428.25,157490],["2011-01-12",3481.27,3534.28,3445.92,3481.27,192750],["2011-01-13",3481.27,3516.61,3445.92,3481.27,100190],["2011-01-14",3463.59,3534.28,3463.59,3516.61,108870],["2011-01-17",3463.59,3569.62,3463.59,3534.28,109210],["2011-01-18",3516.61,3551.95,3498.94,3516.61,64750],["2011-01-19",3551.95,3551.95,3498.94,3516.61,54280],["2011-01-20",3516.61,3534.28,3481.27,3498.94,147930],["2011-01-21",3516.61,3534.28,3498.94,3516.61,346380],["2011-01-24",3481.27,3498.94,3463.59,3481.27,96620],["2011-01-25",3481.27,3481.27,3445.92,3481.27,43580],["2011-01-26",3428.25,3481.27,3428.25,3481.27,25430],["2011-01-27",3481.27,3516.61,3445.92,3481.27,35090],["2011-01-28",3481.27,3534.28,3463.59,3516.61,74040],["2011-02-08",3516.61,3569.62,3498.94,3534.28,61830],["2011-02-09",3604.97,3622.64,3463.59,3516.61,9150],["2011-02-10",3498.94,3516.61,3498.94,3498.94,36380],["2011-02-11",3481.27,3498.94,3445.92,3498.94,20570],["2011-02-14",3463.59,3551.95,3463.59,3498.94,182160],["2011-02-15",3445.92,3498.94,3445.92,3498.94,69710],["2011-02-16",3498.94,3498.94,3410.58,3428.25,28970],["2011-02-17",3498.94,3498.94,3392.91,3392.91,49420],["2011-02-18",3392.91,3392.91,3304.55,3375.24,71460],["2011-02-21",3357.57,3357.57,3216.2,3216.2,198550],["2011-02-22",3092.5,3198.52,3092.5,3198.52,33780],["2011-02-23",3251.54,3357.57,3180.85,3357.57,37740],["2011-02-24",3357.57,3357.57,3198.52,3357.57,105830],["2011-02-25",3357.57,3375.24,3357.57,3357.57,11930],["2011-02-28",3286.88,3428.25,3216.2,3339.9,16210],["2011-03-01",3322.22,3339.9,3322.22,3339.9,25100],["2011-03-02",3180.85,3269.21,3180.85,3233.87,46720],["2011-03-03",3092.5,3180.85,3092.5,3110.17,9460],["2011-03-04",3074.82,3074.82,3039.48,3039.48,18850],["2011-03-07",3092.5,3092.5,3039.48,3039.48,84650],["2011-03-08",3092.5,3127.84,3039.48,3092.5,25660],["2011-03-09",2968.8,3092.5,2968.8,2968.8,8120],["2011-03-10",3004.14,3092.5,3004.14,3092.5,31910],["2011-03-11",3145.51,3180.85,3092.5,3145.51,159800],["2011-03-14",3180.85,3180.85,3021.81,3021.81,13290],["2011-03-15",3157.4,3157.4,2983.07,2983.07,44280],["2011-03-16",3041.18,3041.18,3021.81,3041.18,13770],["2011-03-17",3099.29,3099.29,3041.18,3079.92,13030],["2011-03-18",2963.7,3079.92,2944.33,3079.92,14800],["2011-03-21",3002.44,3138.03,3002.44,3138.03,7220],["2011-03-22",3196.15,3196.15,3041.18,3099.29,11930],["2011-03-23",3079.92,3099.29,3079.92,3099.29,5090],["2011-03-24",3021.81,3079.92,2963.7,3021.81,16270],["2011-03-25",3060.55,3060.55,3060.55,3060.55,5000],["2011-03-28",3060.55,3060.55,3041.18,3060.55,20350],["2011-03-29",3060.55,3060.55,3041.18,3060.55,6270],["2011-03-30",3041.18,3060.55,3041.18,3060.55,5800],["2011-03-31",3060.55,3060.55,3060.55,3060.55,10100],["2011-04-01",3060.55,3060.55,3060.55,3060.55,1500],["2011-04-04",3002.44,3060.55,2963.7,3060.55,5400],["2011-04-05",2963.7,2963.7,2963.7,2963.7,400],["2011-04-06",2963.7,3041.18,2963.7,3041.18,2760],["2011-04-07",3041.18,3079.92,3041.18,3079.92,2050],["2011-04-08",2983.07,3060.55,2983.07,3060.55,5240],["2011-04-13",2963.7,2963.7,2963.7,2963.7,5240],["2011-04-14",2886.22,2963.7,2886.22,2963.7,4480],["2011-04-15",2866.85,2983.07,2866.85,2886.22,5620],["2011-04-18",2983.07,2983.07,2769.99,2808.73,5360],["2011-04-19",2692.51,2808.73,2673.14,2673.14,13650],["2011-04-20",2711.88,2711.88,2556.92,2692.51,7920],["2011-04-21",2692.51,2692.51,2615.03,2692.51,16000],["2011-04-22",2634.4,2634.4,2576.29,2615.03,1900],["2011-04-25",2634.4,2711.88,2634.4,2692.51,7500],["2011-04-26",2692.51,2692.51,2576.29,2615.03,12450],["2011-04-27",2711.88,2711.88,2615.03,2711.88,5540],["2011-04-28",2615.03,2692.51,2615.03,2692.51,6400],["2011-04-29",2615.03,2615.03,2576.29,2576.29,12000],["2011-05-04",2692.51,2692.51,2615.03,2615.03,21610],["2011-05-05",2673.14,2673.14,2518.17,2634.4,1180],["2011-05-06",2556.92,2615.03,2537.55,2615.03,1610],["2011-05-09",2537.55,2576.29,2518.17,2576.29,7150],["2011-05-10",2556.92,2556.92,2498.8,2498.8,17470],["2011-05-11",2556.92,2556.92,2401.95,2421.32,8240],["2011-05-12",2518.17,2518.17,2421.32,2421.32,15080],["2011-05-13",2382.58,2421.32,2382.58,2421.32,11430],["2011-05-16",2363.21,2382.58,2343.84,2363.21,12810],["2011-05-17",2324.47,2421.32,2324.47,2401.95,4400],["2011-05-18",2363.21,2363.21,2285.73,2305.1,22010],["2011-05-19",2305.1,2305.1,2227.62,2227.62,3850],["2011-05-20",2227.62,2266.36,2227.62,2227.62,8150],["2011-05-23",2227.62,2227.62,2130.76,2150.13,16200],["2011-05-24",2150.13,2150.13,2053.28,2053.28,36090],["2011-05-25",2053.28,2053.28,1956.43,2053.28,46340],["2011-05-26",1956.43,2150.13,1956.43,2150.13,44680],["2011-05-27",2169.5,2208.25,2150.13,2208.25,14480],["2011-05-30",2130.76,2130.76,2111.39,2111.39,5080],["2011-05-31",2111.39,2111.39,2014.54,2014.54,53000],["2011-06-01",1975.8,2092.02,1956.43,2092.02,29740],["2011-06-02",2111.39,2169.5,2111.39,2150.13,34550],["2011-06-03",2130.76,2188.88,2053.28,2053.28,26160],["2011-06-06",2053.28,2053.28,1975.8,1975.8,8920],["2011-06-07",2014.54,2072.65,2014.54,2072.65,62050],["2011-06-08",2169.5,2169.5,2130.76,2169.5,90010],["2011-06-09",2246.99,2266.36,2246.99,2266.36,39180],["2011-06-10",2363.21,2363.21,2363.21,2363.21,1600],["2011-06-13",2479.43,2479.43,2460.06,2479.43,157270],["2011-06-14",2363.21,2595.66,2363.21,2518.17,161320],["2011-06-15",2421.32,2518.17,2421.32,2421.32,108130],["2011-06-16",2421.32,2537.55,2421.32,2518.17,54440],["2011-06-17",2576.29,2595.66,2421.32,2421.32,71420],["2011-06-20",2421.32,2421.32,2305.1,2305.1,62070],["2011-06-21",2363.21,2401.95,2324.47,2401.95,7800],["2011-06-22",2498.8,2498.8,2401.95,2479.43,690],["2011-06-23",2382.58,2382.58,2363.21,2363.21,10580],["2011-06-24",2440.69,2440.69,2363.21,2401.95,8400],["2011-06-27",2421.32,2421.32,2382.58,2421.32,3680],["2011-06-28",2363.21,2363.21,2324.47,2343.84,58430],["2011-06-29",2324.47,2324.47,2305.1,2324.47,38900],["2011-06-30",2324.47,2343.84,2324.47,2343.84,94490],["2011-07-01",2246.99,2343.84,2246.99,2343.84,5200],["2011-07-04",2343.84,2363.21,2343.84,2343.84,20210],["2011-07-05",2343.84,2382.58,2343.84,2343.84,65410],["2011-07-06",2285.73,2285.73,2285.73,2285.73,10180],["2011-07-07",2285.73,2343.84,2285.73,2343.84,135520],["2011-07-08",2343.84,2401.95,2324.47,2363.21,13360],["2011-07-11",2305.1,2363.21,2285.73,2363.21,2110],["2011-07-12",2343.84,2382.58,2343.84,2343.84,49470],["2011-07-13",2343.84,2382.58,2343.84,2382.58,14240],["2011-07-14",2343.84,2421.32,2343.84,2421.32,31580],["2011-07-15",2460.06,2460.06,2343.84,2382.58,680],["2011-07-18",2382.58,2421.32,2382.58,2421.32,34000],["2011-07-19",2401.95,2440.69,2324.47,2421.32,61260],["2011-07-20",2421.32,2440.69,2421.32,2440.69,3000],["2011-07-21",2440.69,2460.06,2440.69,2460.06,46660],["2011-07-22",2460.06,2479.43,2401.95,2401.95,30100],["2011-07-25",2401.95,2401.95,2382.58,2382.58,5790],["2011-07-26",2421.32,2440.69,2324.47,2363.21,19580],["2011-07-27",2460.06,2460.06,2382.58,2382.58,35660],["2011-07-28",2363.21,2498.8,2363.21,2479.43,42100],["2011-07-29",2498.8,2518.17,2421.32,2518.17,3200],["2011-08-01",2421.32,2615.03,2421.32,2615.03,16080],["2011-08-02",2498.8,2673.14,2498.8,2615.03,8020],["2011-08-03",2615.03,2692.51,2615.03,2692.51,13170],["2011-08-04",2711.88,2711.88,2615.03,2615.03,220],["2011-08-05",2615.03,2615.03,2537.55,2537.55,1510],["2011-08-08",2440.69,2615.03,2421.32,2615.03,8060],["2011-08-09",2576.29,2595.66,2498.8,2595.66,6920],["2011-08-10",2479.43,2595.66,2479.43,2595.66,1500],["2011-08-11",2479.43,2556.92,2479.43,2479.43,21600],["2011-08-12",2479.43,2556.92,2479.43,2556.92,5000],["2011-08-15",2556.92,2556.92,2556.92,2556.92,1000],["2011-08-16",2460.06,2518.17,2460.06,2518.17,2810],["2011-08-17",2440.69,2518.17,2440.69,2518.17,13220],["2011-08-18",2440.69,2576.29,2440.69,2576.29,9320],["2011-08-19",2518.17,2537.55,2518.17,2537.55,1510],["2011-08-22",2576.29,2576.29,2537.55,2576.29,8080],["2011-08-23",2556.92,2556.92,2479.43,2479.43,3500],["2011-08-24",2440.69,2556.92,2440.69,2556.92,5530],["2011-08-25",2556.92,2556.92,2556.92,2556.92,0],["2011-08-26",2556.92,2556.92,2518.17,2537.55,1270],["2011-08-29",2440.69,2518.17,2440.69,2518.17,6060],["2011-08-30",2518.17,2634.4,2518.17,2537.55,4950],["2011-08-31",2556.92,2556.92,2556.92,2556.92,9520],["2011-09-01",2595.66,2595.66,2479.43,2498.8,21170],["2011-09-05",2498.8,2518.17,2479.43,2518.17,3300],["2011-09-06",2440.69,2460.06,2440.69,2460.06,41040],["2011-09-07",2537.55,2537.55,2479.43,2537.55,21590],["2011-09-08",2537.55,2576.29,2537.55,2537.55,23680],["2011-09-09",2537.55,2537.55,2498.8,2498.8,3620],["2011-09-12",2498.8,2615.03,2498.8,2537.55,38610],["2011-09-13",2537.55,2595.66,2518.17,2595.66,44570],["2011-09-14",2595.66,2595.66,2498.8,2498.8,8250],["2011-09-15",2498.8,2498.8,2498.8,2498.8,2900],["2011-09-16",2440.69,2440.69,2440.69,2440.69,7000],["2011-09-19",2421.32,2537.55,2421.32,2537.55,9630],["2011-09-20",2518.17,2518.17,2498.8,2518.17,4000],["2011-09-21",2537.55,2537.55,2440.69,2518.17,6620],["2011-09-22",2498.8,2498.8,2440.69,2498.8,16220],["2011-09-23",2498.8,2498.8,2498.8,2498.8,21330],["2011-09-26",2440.69,2440.69,2421.32,2440.69,7560],["2011-09-27",2440.69,2440.69,2343.84,2440.69,4060],["2011-09-28",2363.21,2498.8,2363.21,2498.8,5730],["2011-09-29",2498.8,2498.8,2498.8,2498.8,2000],["2011-09-30",2401.95,2498.8,2382.58,2498.8,3560],["2011-10-03",2479.43,2479.43,2401.95,2401.95,210],["2011-10-04",2324.47,2401.95,2324.47,2401.95,2500],["2011-10-05",2305.1,2421.32,2285.73,2421.32,7210],["2011-10-06",2440.69,2440.69,2440.69,2440.69,2000],["2011-10-07",2324.47,2440.69,2324.47,2440.69,6000],["2011-10-10",2343.84,2401.95,2343.84,2401.95,5110],["2011-10-11",2324.47,2440.69,2324.47,2440.69,5400],["2011-10-12",2324.47,2324.47,2324.47,2324.47,10],["2011-10-13",2324.47,2401.95,2324.47,2401.95,3500],["2011-10-14",2324.47,2401.95,2324.47,2401.95,230],["2011-10-17",2343.84,2343.84,2285.73,2285.73,8700],["2011-10-18",2246.99,2382.58,2227.62,2382.58,43990],["2011-10-19",2421.32,2498.8,2401.95,2401.95,12010],["2011-10-20",2498.8,2518.17,2460.06,2518.17,14110],["2011-10-21",2518.17,2576.29,2518.17,2576.29,35530],["2011-10-24",2576.29,2576.29,2556.92,2556.92,6000],["2011-10-25",2556.92,2556.92,2537.55,2556.92,59960],["2011-10-26",2537.55,2556.92,2537.55,2556.92,14520],["2011-10-27",2576.29,2576.29,2576.29,2576.29,10],["2011-10-28",2460.06,2576.29,2460.06,2576.29,1640],["2011-10-31",2537.55,2595.66,2537.55,2576.29,16470],["2011-11-01",2479.43,2556.92,2479.43,2556.92,9020],["2011-11-02",2518.17,2518.17,2518.17,2518.17,30000],["2011-11-03",2518.17,2518.17,2421.32,2498.8,14420],["2011-11-04",2498.8,2498.8,2498.8,2498.8,7020],["2011-11-07",2498.8,2518.17,2498.8,2518.17,4500],["2011-11-08",2518.17,2518.17,2518.17,2518.17,1520],["2011-11-09",2479.43,2518.17,2479.43,2518.17,453790],["2011-11-10",2518.17,2518.17,2518.17,2518.17,8500],["2011-11-11",2518.17,2518.17,2518.17,2518.17,35020],["2011-11-14",2460.06,2460.06,2460.06,2460.06,50],["2011-11-15",2460.06,2460.06,2460.06,2460.06,1300],["2011-11-16",2363.21,2460.06,2363.21,2460.06,3000],["2011-11-17",2421.32,2421.32,2421.32,2421.32,10],["2011-11-18",2498.8,2518.17,2460.06,2460.06,11010],["2011-11-21",2440.69,2440.69,2440.69,2440.69,3160],["2011-11-22",2440.69,2440.69,2363.21,2440.69,42580],["2011-11-23",2382.58,2518.17,2382.58,2518.17,2520],["2011-11-24",2518.17,2518.17,2460.06,2518.17,12850],["2011-11-25",2421.32,2556.92,2421.32,2537.55,159100],["2011-11-28",2537.55,2537.55,2537.55,2537.55,0],["2011-11-29",2537.55,2615.03,2460.06,2537.55,49490],["2011-11-30",2518.17,2537.55,2518.17,2537.55,11150],["2011-12-01",2479.43,2479.43,2479.43,2479.43,330],["2011-12-02",2518.17,2556.92,2518.17,2556.92,4430],["2011-12-05",2498.8,2673.14,2479.43,2673.14,161040],["2011-12-06",2576.29,2750.62,2576.29,2750.62,50780],["2011-12-07",2750.62,2750.62,2615.03,2615.03,5250],["2011-12-08",2518.17,2518.17,2518.17,2518.17,300],["2011-12-09",2518.17,2634.4,2479.43,2634.4,20200],["2011-12-12",2518.17,2615.03,2518.17,2615.03,2910],["2011-12-13",2673.14,2673.14,2673.14,2673.14,140],["2011-12-14",2673.14,2673.14,2673.14,2673.14,0],["2011-12-15",2673.14,2673.14,2673.14,2673.14,5000],["2011-12-16",2673.14,2673.14,2673.14,2673.14,10000],["2011-12-19",2556.92,2653.77,2556.92,2653.77,6000],["2011-12-20",2556.92,2653.77,2556.92,2653.77,2840],["2011-12-21",2595.66,2653.77,2576.29,2576.29,2950],["2011-12-22",2576.29,2634.4,2576.29,2634.4,15020],["2011-12-23",2518.17,2653.77,2518.17,2653.77,8210],["2011-12-26",2537.55,2750.62,2537.55,2673.14,12760],["2011-12-27",2673.14,2673.14,2673.14,2673.14,5000],["2011-12-28",2576.29,2576.29,2576.29,2576.29,200],["2011-12-29",2576.29,2576.29,2537.55,2537.55,103000],["2011-12-30",2537.55,2556.92,2537.55,2537.55,75350],["2012-01-03",2537.55,2537.55,2537.55,2537.55,0],["2012-01-04",2421.32,2518.17,2421.32,2518.17,52720],["2012-01-05",2518.17,2518.17,2518.17,2518.17,2000],["2012-01-06",2518.17,2518.17,2518.17,2518.17,15720],["2012-01-09",2401.95,2498.8,2401.95,2498.8,12610],["2012-01-10",2498.8,2518.17,2498.8,2518.17,11000],["2012-01-11",2595.66,2615.03,2460.06,2460.06,17210],["2012-01-12",2498.8,2556.92,2498.8,2498.8,4530],["2012-01-13",2576.29,2615.03,2576.29,2576.29,251880],["2012-01-16",2479.43,2479.43,2479.43,2479.43,10],["2012-01-17",2518.17,2556.92,2479.43,2556.92,16820],["2012-01-18",2556.92,2556.92,2556.92,2556.92,10000],["2012-01-19",2634.4,2673.14,2634.4,2673.14,6200],["2012-01-20",2576.29,2576.29,2576.29,2576.29,10],["2012-01-30",2673.14,2673.14,2673.14,2673.14,1000],["2012-01-31",2673.14,2789.36,2673.14,2673.14,42220],["2012-02-01",2711.88,2789.36,2711.88,2789.36,16650],["2012-02-02",2769.99,2905.59,2769.99,2828.1,11780],["2012-02-03",2905.59,2905.59,2905.59,2905.59,10],["2012-02-06",2886.22,2886.22,2886.22,2886.22,10010],["2012-02-07",2905.59,2905.59,2905.59,2905.59,10],["2012-02-08",2886.22,2944.33,2886.22,2944.33,27490],["2012-02-09",2808.73,2963.7,2808.73,2963.7,130],["2012-02-10",2905.59,2905.59,2905.59,2905.59,40010],["2012-02-13",2769.99,2769.99,2769.99,2769.99,500],["2012-02-14",2653.77,2653.77,2653.77,2653.77,10],["2012-02-15",2653.77,2653.77,2653.77,2653.77,0],["2012-02-16",2711.88,2769.99,2711.88,2769.99,4550],["2012-02-17",2905.59,2905.59,2905.59,2905.59,21640],["2012-02-20",2983.07,3041.18,2983.07,3041.18,35610],["2012-02-21",3041.18,3041.18,3041.18,3041.18,0],["2012-02-22",3099.29,3099.29,2924.96,3099.29,22950],["2012-02-23",3099.29,3099.29,2983.07,2983.07,12020],["2012-02-24",2983.07,3099.29,2983.07,3099.29,1950],["2012-02-27",3099.29,3254.26,3099.29,3099.29,5940],["2012-02-28",3099.29,3099.29,2983.07,2983.07,22450],["2012-02-29",2983.07,3002.44,2905.59,3002.44,160],["2012-03-01",3002.44,3099.29,2866.85,3002.44,2680],["2012-03-02",3002.44,3079.92,2905.59,3079.92,5170],["2012-03-05",3196.15,3215.52,3099.29,3215.52,41180],["2012-03-06",3273.63,3273.63,3060.55,3234.89,8510],["2012-03-07",3099.29,3099.29,3099.29,3099.29,310],["2012-03-08",3099.29,3099.29,3099.29,3099.29,60],["2012-03-09",3196.15,3196.15,3196.15,3196.15,2000],["2012-03-12",3060.55,3273.63,3060.55,3196.15,22730],["2012-03-13",3099.29,3254.26,3099.29,3196.15,310],["2012-03-14",3299.25,3340.49,3113.66,3113.66,15200],["2012-03-15",3113.66,3237.39,3113.66,3237.39,2660],["2012-03-16",3278.63,3299.25,3134.28,3258.01,7600],["2012-03-19",3113.66,3134.28,3113.66,3113.66,10270],["2012-03-20",3237.39,3258.01,3216.77,3258.01,11890],["2012-03-21",3258.01,3340.49,3258.01,3340.49,2960],["2012-03-22",3196.15,3319.87,3175.52,3319.87,14800],["2012-03-23",3196.15,3196.15,3196.15,3196.15,7300],["2012-03-26",3196.15,3258.01,3093.04,3258.01,25760],["2012-03-27",3113.66,3258.01,3113.66,3258.01,12290],["2012-03-28",3113.66,3237.39,3113.66,3134.28,4640],["2012-03-29",3093.04,3093.04,3093.04,3093.04,20700],["2012-03-30",3093.04,3196.15,3051.8,3196.15,1310],["2012-04-03",3258.01,3258.01,3258.01,3258.01,10],["2012-04-04",3278.63,3278.63,3134.28,3258.01,740],["2012-04-05",3134.28,3299.25,3134.28,3134.28,30120],["2012-04-06",3216.77,3278.63,3175.52,3278.63,8130],["2012-04-09",3340.49,3340.49,3299.25,3340.49,22780],["2012-04-10",3299.25,3402.35,3299.25,3402.35,7890],["2012-04-11",3402.35,3422.97,3299.25,3422.97,8030],["2012-04-12",3464.21,3587.93,3464.21,3587.93,136400],["2012-04-13",3526.07,3567.31,3505.45,3505.45,18000],["2012-04-16",3587.93,3587.93,3505.45,3505.45,1490],["2012-04-17",3587.93,3608.55,3422.97,3608.55,10170],["2012-04-18",3732.27,3732.27,3608.55,3691.03,2590],["2012-04-19",3670.41,3670.41,3526.07,3629.17,2750],["2012-04-20",3629.17,3629.17,3629.17,3629.17,0],["2012-04-23",3505.45,3526.07,3505.45,3505.45,11980],["2012-04-24",3381.73,3587.93,3381.73,3587.93,3330],["2012-04-25",3608.55,3608.55,3608.55,3608.55,70],["2012-04-26",3464.21,3587.93,3464.21,3587.93,1010],["2012-04-27",3608.55,3608.55,3608.55,3608.55,30],["2012-05-02",3608.55,3629.17,3484.83,3484.83,1230],["2012-05-03",3464.21,3608.55,3464.21,3505.45,6530],["2012-05-04",3505.45,3526.07,3505.45,3526.07,4340],["2012-05-07",3587.93,3649.79,3526.07,3649.79,96540],["2012-05-08",3670.41,3670.41,3608.55,3670.41,73440],["2012-05-09",3608.55,3711.65,3608.55,3711.65,39330],["2012-05-10",3711.65,3814.75,3711.65,3732.27,63460],["2012-05-11",3711.65,3711.65,3608.55,3691.03,58830],["2012-05-14",3670.41,3670.41,3567.31,3567.31,91400],["2012-05-15",3567.31,3691.03,3567.31,3567.31,31340],["2012-05-16",3608.55,3649.79,3567.31,3649.79,5610],["2012-05-17",3567.31,3629.17,3567.31,3608.55,8010],["2012-05-18",3587.93,3608.55,3546.69,3608.55,10080],["2012-05-21",3587.93,3608.55,3587.93,3608.55,8990],["2012-05-22",3567.31,3567.31,3567.31,3567.31,18200],["2012-05-23",3526.07,3526.07,3505.45,3505.45,30200],["2012-05-24",3484.83,3505.45,3361.11,3361.11,31520],["2012-05-25",3526.07,3526.07,3526.07,3526.07,11000],["2012-05-28",3526.07,3526.07,3526.07,3526.07,23800],["2012-05-29",3567.31,3608.55,3526.07,3608.55,13000],["2012-05-30",3546.69,3691.03,3546.69,3691.03,210],["2012-05-31",3526.07,3526.07,3526.07,3526.07,540],["2012-06-01",3526.07,3567.31,3526.07,3567.31,5970],["2012-06-04",3484.83,3484.83,3484.83,3484.83,5000],["2012-06-05",3484.83,3505.45,3484.83,3505.45,1100],["2012-06-06",3587.93,3587.93,3484.83,3526.07,58750],["2012-06-07",3526.07,3526.07,3526.07,3526.07,200],["2012-06-08",3526.07,3526.07,3526.07,3526.07,5000],["2012-06-11",3526.07,3608.55,3526.07,3526.07,66760],["2012-06-12",3505.45,3526.07,3505.45,3526.07,28500],["2012-06-13",3526.07,3587.93,3526.07,3587.93,10270],["2012-06-14",3505.45,3526.07,3484.83,3526.07,34400],["2012-06-15",3505.45,3567.31,3505.45,3546.69,31680],["2012-06-18",3484.83,3567.31,3484.83,3567.31,2200],["2012-06-19",3505.45,3505.45,3464.21,3505.45,36740],["2012-06-20",3505.45,3505.45,3505.45,3505.45,51300],["2012-06-21",3505.45,3505.45,3505.45,3505.45,48000],["2012-06-22",3464.21,3505.45,3464.21,3505.45,3040],["2012-06-25",3505.45,3505.45,3505.45,3505.45,59410],["2012-06-26",3505.45,3505.45,3505.45,3505.45,23000],["2012-06-27",3505.45,3505.45,3505.45,3505.45,63180],["2012-06-28",3505.45,3505.45,3505.45,3505.45,68950],["2012-06-29",3484.83,3505.45,3484.83,3505.45,69380],["2012-07-02",3505.45,3505.45,3505.45,3505.45,58770],["2012-07-03",3505.45,3505.45,3505.45,3505.45,62340],["2012-07-04",3505.45,3505.45,3505.45,3505.45,37010],["2012-07-05",3464.21,3505.45,3464.21,3505.45,2600],["2012-07-06",3608.55,3608.55,3505.45,3505.45,1500],["2012-07-09",3505.45,3505.45,3505.45,3505.45,4900],["2012-07-10",3505.45,3505.45,3340.49,3505.45,510],["2012-07-11",3505.45,3505.45,3505.45,3505.45,0],["2012-07-12",3505.45,3505.45,3505.45,3505.45,0],["2012-07-13",3505.45,3505.45,3505.45,3505.45,20],["2012-07-16",3505.45,3505.45,3505.45,3505.45,600],["2012-07-17",3505.45,3505.45,3464.21,3505.45,4510],["2012-07-18",3546.69,3546.69,3526.07,3526.07,15690],["2012-07-19",3526.07,3526.07,3505.45,3526.07,67930],["2012-07-20",3526.07,3691.03,3526.07,3649.79,55140],["2012-07-23",3649.79,3670.41,3505.45,3546.69,67950],["2012-07-24",3546.69,3546.69,3546.69,3546.69,1510],["2012-07-25",3546.69,3546.69,3546.69,3546.69,1000],["2012-07-26",3546.69,3546.69,3546.69,3546.69,2500],["2012-07-27",3484.83,3587.93,3484.83,3587.93,810],["2012-07-30",3587.93,3587.93,3587.93,3587.93,0],["2012-07-31",3587.93,3587.93,3587.93,3587.93,0],["2012-08-01",3484.83,3484.83,3484.83,3484.83,90],["2012-08-02",3505.45,3567.31,3505.45,3546.69,5320],["2012-08-03",3505.45,3567.31,3505.45,3526.07,5030],["2012-08-06",3526.07,3670.41,3526.07,3567.31,42000],["2012-08-07",3567.31,3649.79,3546.69,3649.79,6620],["2012-08-08",3526.07,3526.07,3526.07,3526.07,1200],["2012-08-09",3670.41,3670.41,3608.55,3629.17,39270],["2012-08-10",3649.79,3649.79,3546.69,3629.17,5020],["2012-08-13",3546.69,3546.69,3546.69,3546.69,5500],["2012-08-14",3567.31,3649.79,3567.31,3587.93,15910],["2012-08-15",3649.79,3670.41,3608.55,3608.55,20170],["2012-08-16",3608.55,3608.55,3567.31,3567.31,7500],["2012-08-17",3649.79,3649.79,3649.79,3649.79,30],["2012-08-20",3505.45,3567.31,3505.45,3526.07,3470],["2012-08-21",3526.07,3526.07,3464.21,3464.21,21220],["2012-08-22",3464.21,3505.45,3464.21,3505.45,10360],["2012-08-23",3505.45,3505.45,3464.21,3505.45,71360],["2012-08-24",3464.21,3505.45,3464.21,3505.45,50710],["2012-08-27",3484.83,3505.45,3443.59,3505.45,25210],["2012-08-28",3505.45,3526.07,3505.45,3526.07,16790],["2012-08-29",3402.35,3649.79,3402.35,3546.69,65290],["2012-08-30",3608.55,3608.55,3546.69,3567.31,10460],["2012-08-31",3567.31,3567.31,3546.69,3567.31,19310],["2012-09-04",3567.31,3629.17,3567.31,3567.31,17010],["2012-09-05",3567.31,3567.31,3567.31,3567.31,11000],["2012-09-06",3546.69,3567.31,3546.69,3567.31,18000],["2012-09-07",3567.31,3567.31,3567.31,3567.31,10000],["2012-09-10",3505.45,3546.69,3505.45,3526.07,8510],["2012-09-11",3402.35,3629.17,3402.35,3608.55,26350],["2012-09-12",3567.31,3649.79,3567.31,3587.93,35540],["2012-09-13",3567.31,3608.55,3567.31,3608.55,13700],["2012-09-14",3567.31,3691.03,3567.31,3629.17,33250],["2012-09-17",3629.17,3649.79,3629.17,3629.17,10010],["2012-09-18",3629.17,3629.17,3587.93,3629.17,13000],["2012-09-19",3629.17,3629.17,3629.17,3629.17,10000],["2012-09-20",3629.17,3629.17,3629.17,3629.17,15000],["2012-09-21",3567.31,3711.65,3567.31,3711.65,7930],["2012-09-24",3526.07,3526.07,3526.07,3526.07,100],["2012-09-25",3464.21,3526.07,3422.97,3526.07,155250],["2012-09-26",3526.07,3526.07,3526.07,3526.07,0],["2012-09-27",3381.73,3691.03,3381.73,3691.03,172400],["2012-09-28",3526.07,3526.07,3526.07,3526.07,2000],["2012-10-01",3526.07,3526.07,3526.07,3526.07,0],["2012-10-02",3505.45,3670.41,3505.45,3649.79,2120],["2012-10-03",3649.79,3649.79,3649.79,3649.79,4000],["2012-10-04",3526.07,3691.03,3505.45,3608.55,122420],["2012-10-05",3608.55,3608.55,3608.55,3608.55,7000],["2012-10-08",3649.79,3773.51,3649.79,3649.79,48850],["2012-10-09",3670.41,3773.51,3670.41,3732.27,31670],["2012-10-10",3711.65,3773.51,3711.65,3773.51,35640],["2012-10-11",3814.75,3938.48,3814.75,3835.37,66960],["2012-10-12",3835.37,3979.72,3835.37,3917.86,23500],["2012-10-15",3979.72,3979.72,3794.13,3938.48,4640],["2012-10-16",3979.72,4082.82,3979.72,4020.96,19930],["2012-10-17",4124.06,4124.06,3917.86,4124.06,10000],["2012-10-18",4020.96,4185.92,4020.96,4165.3,12210],["2012-10-19",4165.3,4227.16,4165.3,4227.16,58770],["2012-10-22",4062.2,4330.26,4041.58,4247.78,10510],["2012-10-23",4247.78,4309.64,4247.78,4309.64,3380],["2012-10-24",4309.64,4433.36,4309.64,4433.36,17170],["2012-10-25",4330.26,4392.12,4309.64,4392.12,6170],["2012-10-26",4598.32,4598.32,4412.74,4515.84,57340],["2012-10-29",4515.84,4515.84,4309.64,4330.26,5010],["2012-10-30",4330.26,4330.26,4227.16,4227.16,25210],["2012-10-31",4227.16,4247.78,4041.58,4247.78,21930],["2012-11-01",4165.3,4165.3,4124.06,4124.06,17740],["2012-11-02",4020.96,4124.06,4020.96,4124.06,11300],["2012-11-05",4124.06,4124.06,4041.58,4041.58,1010],["2012-11-06",4000.34,4000.34,4000.34,4000.34,20],["2012-11-07",4000.34,4020.96,4000.34,4020.96,21250],["2012-11-08",4041.58,4124.06,4020.96,4124.06,740],["2012-11-09",4289.02,4289.02,4000.34,4000.34,820],["2012-11-12",4020.96,4185.92,4020.96,4185.92,41540],["2012-11-13",4185.92,4185.92,4185.92,4185.92,0],["2012-11-14",4185.92,4330.26,4124.06,4124.06,14430],["2012-11-15",4227.16,4289.02,4041.58,4124.06,23210],["2012-11-16",4062.2,4082.82,4020.96,4082.82,20990],["2012-11-19",4041.58,4041.58,4020.96,4020.96,12850],["2012-11-20",4020.96,4082.82,4000.34,4082.82,25030],["2012-11-21",4103.44,4165.3,4082.82,4165.3,26030],["2012-11-22",4227.16,4227.16,4041.58,4041.58,12770],["2012-11-23",4082.82,4124.06,4062.2,4062.2,25000],["2012-11-26",4082.82,4082.82,4082.82,4082.82,153740],["2012-11-27",4020.96,4062.2,3979.72,4062.2,19050],["2012-11-28",3979.72,3979.72,3979.72,3979.72,590],["2012-11-29",4088.45,4175.44,4088.45,4153.69,20630],["2012-11-30",4023.21,4218.93,4023.21,4218.93,1210],["2012-12-03",4044.96,4240.68,4044.96,4240.68,550],["2012-12-04",4240.68,4240.68,4240.68,4240.68,0],["2012-12-05",4305.92,4305.92,4131.95,4131.95,14370],["2012-12-06",4305.92,4305.92,4305.92,4305.92,20],["2012-12-07",4305.92,4305.92,4305.92,4305.92,0],["2012-12-10",4240.68,4240.68,4110.2,4240.68,6220],["2012-12-11",4284.18,4284.18,4284.18,4284.18,10],["2012-12-12",4284.18,4284.18,4284.18,4284.18,26260],["2012-12-13",4284.18,4305.92,4088.45,4088.45,32340],["2012-12-14",4284.18,4284.18,4240.68,4284.18,57880],["2012-12-17",4153.69,4153.69,4153.69,4153.69,20],["2012-12-18",4110.2,4110.2,4088.45,4088.45,550],["2012-12-19",4458.15,4458.15,4175.44,4175.44,2790],["2012-12-20",4262.43,4371.16,4262.43,4262.43,35000],["2012-12-21",4240.68,4262.43,4240.68,4262.43,6000],["2012-12-24",4262.43,4262.43,4240.68,4240.68,5480],["2012-12-25",4240.68,4392.91,4240.68,4392.91,970],["2012-12-26",4392.91,4392.91,4392.91,4392.91,0],["2012-12-27",4349.42,4436.4,4175.44,4392.91,11590],["2012-12-28",4392.91,4392.91,4197.19,4349.42,6430],["2013-01-02",4458.15,4566.89,4458.15,4566.89,13520],["2013-01-03",4566.89,4566.89,4349.42,4545.14,800],["2013-01-04",4327.67,4653.88,4327.67,4566.89,4580],["2013-01-07",4545.14,4675.62,4371.16,4675.62,15970],["2013-01-08",4566.89,4719.12,4458.15,4719.12,1020],["2013-01-09",4719.12,4719.12,4719.12,4719.12,600],["2013-01-10",4501.65,4675.62,4501.65,4675.62,1010],["2013-01-11",4523.39,4545.14,4458.15,4545.14,8950],["2013-01-14",4566.89,4566.89,4414.66,4414.66,10100],["2013-01-15",4458.15,4653.88,4414.66,4653.88,4320],["2013-01-16",4653.88,4893.09,4436.4,4740.86,15240],["2013-01-17",4762.61,4762.61,4762.61,4762.61,60],["2013-01-18",4479.9,4697.37,4479.9,4697.37,1030],["2013-01-21",4675.62,4675.62,4675.62,4675.62,10000],["2013-01-22",4371.16,4632.13,4349.42,4632.13,7910],["2013-01-23",4632.13,4632.13,4632.13,4632.13,0],["2013-01-24",4653.88,4653.88,4371.16,4610.38,220],["2013-01-25",4653.88,4653.88,4653.88,4653.88,100],["2013-01-28",4566.89,4653.88,4566.89,4610.38,3100],["2013-01-29",4371.16,4523.39,4371.16,4523.39,2580],["2013-01-30",4371.16,4545.14,4349.42,4545.14,38820],["2013-01-31",4392.91,4545.14,4371.16,4545.14,1520],["2013-02-01",4371.16,4545.14,4371.16,4392.91,4910],["2013-02-04",4392.91,4392.91,4392.91,4392.91,6320],["2013-02-05",4371.16,4414.66,4371.16,4414.66,13010],["2013-02-06",4523.39,4545.14,4392.91,4545.14,4210],["2013-02-07",4545.14,4588.63,4545.14,4588.63,520],["2013-02-08",4675.62,4893.09,4675.62,4893.09,34460],["2013-02-18",5219.3,5219.3,5219.3,5219.3,13690],["2013-02-19",5567.25,5567.25,5436.77,5480.26,184210],["2013-02-20",5371.53,5589.0,5349.78,5436.77,17030],["2013-02-21",5480.26,5589.0,5436.77,5436.77,70010],["2013-02-22",5436.77,5502.01,5436.77,5436.77,30040],["2013-02-25",5654.24,5762.98,5654.24,5654.24,41610],["2013-02-26",5654.24,5654.24,5480.26,5480.26,1070],["2013-02-27",5480.26,5610.75,5436.77,5610.75,4010],["2013-02-28",5654.24,5654.24,5480.26,5610.75,8220],["2013-03-01",5589.0,5589.0,5502.01,5589.0,9680],["2013-03-04",5589.0,5589.0,5436.77,5436.77,31000],["2013-03-05",5436.77,5523.76,5436.77,5436.77,14190],["2013-03-06",5436.77,5545.51,5436.77,5436.77,13100],["2013-03-07",5349.78,5523.76,5349.78,5436.77,8610],["2013-03-08",5436.77,5610.75,5436.77,5610.75,11950],["2013-03-11",5545.51,5610.75,5480.26,5589.0,9860],["2013-03-12",5545.51,5545.51,5480.26,5502.01,8430],["2013-03-13",5502.01,5632.49,5502.01,5632.49,8360],["2013-03-14",5654.24,5654.24,5632.49,5632.49,5750],["2013-03-15",5610.75,5871.71,5610.75,5632.49,11120],["2013-03-18",5762.98,5762.98,5545.51,5697.74,11660],["2013-03-19",5697.74,5871.71,5697.74,5762.98,22030],["2013-03-20",5762.98,5871.71,5762.98,5849.97,29630],["2013-03-21",5980.45,6132.68,5871.71,6045.69,277050],["2013-03-22",6045.69,6393.64,6045.69,6306.65,45710],["2013-03-25",6306.65,6393.64,6284.91,6284.91,270970],["2013-03-26",6284.91,6284.91,6002.19,6197.92,16310],["2013-03-27",6197.92,6197.92,6089.18,6132.68,18560],["2013-03-28",6306.65,6306.65,6067.44,6110.93,12370],["2013-03-29",6219.67,6219.67,6089.18,6154.42,236720],["2013-04-01",6393.64,6393.64,6219.67,6306.65,4130],["2013-04-02",6306.65,6393.64,6197.92,6393.64,47470],["2013-04-03",6393.64,6785.09,6393.64,6741.6,109940],["2013-04-04",7176.54,7198.28,6959.07,7198.28,75830],["2013-04-05",7198.28,7220.03,7176.54,7198.28,4110],["2013-04-08",7198.28,7198.28,6959.07,7198.28,39210],["2013-04-09",7046.05,7263.53,7046.05,7220.03,49540],["2013-04-10",7220.03,7220.03,6959.07,6959.07,5860],["2013-04-11",7176.54,7176.54,6959.07,6959.07,6360],["2013-04-12",6959.07,7176.54,6763.34,7133.04,15230],["2013-04-15",6959.07,7154.79,6959.07,7133.04,12110],["2013-04-16",7111.3,7133.04,6763.34,7067.8,74310],["2013-04-17",7067.8,7067.8,6872.08,6872.08,18070],["2013-04-18",6893.83,6893.83,6698.1,6698.1,92310],["2013-04-22",6698.1,6719.85,6502.38,6698.1,23990],["2013-04-23",6719.85,6719.85,6502.38,6632.86,28570],["2013-04-24",6524.12,6959.07,6393.64,6959.07,27770],["2013-04-25",6937.32,6959.07,6937.32,6959.07,5530],["2013-04-26",6959.07,6959.07,6632.86,6959.07,25390],["2013-05-02",7046.05,7133.04,7046.05,7133.04,31420],["2013-05-03",7176.54,7263.53,7133.04,7176.54,10760],["2013-05-06",7220.03,7220.03,7067.8,7176.54,22080],["2013-05-07",7198.28,7198.28,7067.8,7176.54,11470],["2013-05-08",7176.54,7502.74,7176.54,7394.01,156890],["2013-05-09",7611.48,7828.95,7459.25,7611.48,151760],["2013-05-10",7937.69,7937.69,7502.74,7720.21,48700],["2013-05-13",7633.23,7654.97,7481.0,7589.73,24870],["2013-05-14",7437.5,7459.25,7285.27,7350.51,55730],["2013-05-15",7328.77,7350.51,7133.04,7328.77,13120],["2013-05-16",7263.53,7328.77,7263.53,7328.77,6300],["2013-05-17",7328.77,7328.77,7220.03,7220.03,34600],["2013-05-20",7220.03,7220.03,7067.8,7154.79,28140],["2013-05-21",7285.27,7394.01,7154.79,7198.28,29460],["2013-05-22",7198.28,7394.01,7176.54,7350.51,15370],["2013-05-23",7372.26,7372.26,7176.54,7176.54,13540],["2013-05-24",7328.77,7328.77,7176.54,7263.53,29020],["2013-05-27",7394.01,7394.01,7285.27,7285.27,22200],["2013-05-28",7176.54,7394.01,7176.54,7394.01,134860],["2013-05-29",7394.01,7394.01,7372.26,7372.26,24430],["2013-05-30",7220.03,7394.01,7220.03,7394.01,50340],["2013-05-31",7394.01,7524.49,7394.01,7524.49,58140],["2013-06-03",7524.49,7611.48,7524.49,7611.48,13560],["2013-06-04",7394.01,7589.73,7394.01,7589.73,2860],["2013-06-05",7589.73,7589.73,7372.26,7415.76,8650],["2013-06-06",7394.01,7611.48,7394.01,7611.48,16540],["2013-06-07",7611.48,7611.48,7415.76,7589.73,8520],["2013-06-10",7394.01,7415.76,7176.54,7394.01,6510],["2013-06-11",7394.01,7394.01,7372.26,7394.01,1050],["2013-06-12",7328.77,7350.51,7285.27,7285.27,21410],["2013-06-13",7285.27,7285.27,7220.03,7241.78,4810],["2013-06-14",7241.78,7241.78,7198.28,7198.28,3700],["2013-06-17",7198.28,7372.26,7198.28,7372.26,60150],["2013-06-18",7372.26,7372.26,7350.51,7350.51,20],["2013-06-19",7285.27,7285.27,7089.55,7263.53,7720],["2013-06-20",6980.81,7241.78,6937.32,7241.78,5500],["2013-06-21",7198.28,7198.28,6872.08,7198.28,2370],["2013-06-24",7198.28,7198.28,7176.54,7176.54,220],["2013-06-25",7328.77,7328.77,6785.09,6785.09,610],["2013-06-26",7241.78,7241.78,6806.84,6806.84,1310],["2013-06-27",6828.58,6828.58,6524.12,6524.12,3730],["2013-06-28",6741.6,6741.6,6524.12,6741.6,51340],["2013-07-01",6741.6,6959.07,6741.6,6959.07,600],["2013-07-02",6915.57,7002.56,6915.57,7002.56,2920],["2013-07-03",7046.05,7133.04,7002.56,7133.04,2380],["2013-07-04",7133.04,7133.04,7133.04,7133.04,10],["2013-07-05",6806.84,7067.8,6806.84,7067.8,10920],["2013-07-08",7024.31,7024.31,7024.31,7024.31,400],["2013-07-09",7024.31,7046.05,7024.31,7046.05,10],["2013-07-10",6959.07,7002.56,6959.07,7002.56,110],["2013-07-11",6654.61,6937.32,6654.61,6937.32,7430],["2013-07-12",6763.34,6980.81,6763.34,6980.81,8530],["2013-07-15",6959.07,6980.81,6959.07,6980.81,2470],["2013-07-16",6959.07,6980.81,6872.08,6980.81,550],["2013-07-17",6980.81,6980.81,6763.34,6959.07,3320],["2013-07-18",6937.32,6937.32,6937.32,6937.32,1000],["2013-07-19",6915.57,6937.32,6763.34,6915.57,2210],["2013-07-22",6915.57,6915.57,6915.57,6915.57,0],["2013-07-23",6937.32,6959.07,6850.33,6850.33,1100],["2013-07-24",6850.33,6850.33,6741.6,6806.84,4670],["2013-07-25",6676.35,6719.85,6676.35,6676.35,5900],["2013-07-26",6654.61,6741.6,6654.61,6741.6,11090],["2013-07-29",6741.6,6741.6,6741.6,6741.6,20],["2013-07-30",6741.6,6741.6,6741.6,6741.6,0],["2013-07-31",6741.6,6741.6,6741.6,6741.6,10],["2013-08-01",6741.6,6741.6,6741.6,6741.6,0],["2013-08-02",6741.6,6741.6,6741.6,6741.6,4900],["2013-08-05",6741.6,6872.08,6719.85,6872.08,7560],["2013-08-06",6654.61,6850.33,6654.61,6850.33,3050],["2013-08-07",6828.58,6828.58,6654.61,6828.58,13150],["2013-08-08",6828.58,7285.27,6828.58,7046.05,7040],["2013-08-09",7154.79,7372.26,6959.07,7263.53,18250],["2013-08-12",7263.53,7328.77,7176.54,7176.54,9480],["2013-08-13",7002.56,7350.51,7002.56,7350.51,8340],["2013-08-14",7394.01,7394.01,7024.31,7111.3,8020],["2013-08-15",7176.54,7307.02,7154.79,7285.27,52750],["2013-08-16",7285.27,7285.27,7241.78,7241.78,6320],["2013-08-19",7285.27,7285.27,7024.31,7241.78,82090],["2013-08-20",7089.55,7220.03,7067.8,7176.54,26010],["2013-08-21",7067.8,7198.28,7067.8,7133.04,9510],["2013-08-22",7067.8,7133.04,6850.33,7024.31,4840],["2013-08-23",7024.31,7024.31,6915.57,6915.57,30170],["2013-08-26",6959.07,6959.07,6915.57,6959.07,9730],["2013-08-27",6676.35,7133.04,6676.35,7089.55,1890],["2013-08-28",7089.55,7089.55,6959.07,6959.07,14240],["2013-08-29",6654.61,7067.8,6654.61,7067.8,1040],["2013-08-30",7067.8,7067.8,6959.07,7067.8,10080],["2013-09-03",7067.8,7067.8,6959.07,6959.07,1220],["2013-09-04",6893.83,7024.31,6850.33,6915.57,16580],["2013-09-05",6937.32,7024.31,6915.57,7002.56,3420],["2013-09-06",6785.09,7176.54,6785.09,7176.54,3900],["2013-09-09",7176.54,7176.54,6937.32,6937.32,4390],["2013-09-10",6915.57,7067.8,6915.57,7024.31,24810],["2013-09-11",6915.57,6959.07,6915.57,6937.32,7480],["2013-09-12",6915.57,7133.04,6915.57,7046.05,7210],["2013-09-13",6937.32,7046.05,6915.57,7046.05,2030],["2013-09-16",7046.05,7046.05,6915.57,7002.56,3050],["2013-09-17",7002.56,7002.56,7002.56,7002.56,0],["2013-09-18",6763.34,6915.57,6698.1,6915.57,18180],["2013-09-19",6915.57,6915.57,6741.6,6893.83,1330],["2013-09-20",6893.83,6893.83,6806.84,6850.33,840],["2013-09-23",6654.61,6828.58,6654.61,6828.58,4610],["2013-09-24",6828.58,6828.58,6741.6,6741.6,5970],["2013-09-25",6589.37,6741.6,6567.62,6676.35,5200],["2013-09-26",6741.6,6937.32,6741.6,6741.6,10640],["2013-09-27",6741.6,6763.34,6741.6,6763.34,14140],["2013-09-30",6785.09,6893.83,6741.6,6828.58,24030],["2013-10-01",6828.58,6893.83,6676.35,6741.6,12580],["2013-10-02",6828.58,6959.07,6741.6,6872.08,7560],["2013-10-03",6741.6,6872.08,6741.6,6872.08,8900],["2013-10-04",6850.33,6893.83,6763.34,6893.83,5060],["2013-10-07",6893.83,6915.57,6785.09,6915.57,4500],["2013-10-08",6893.83,6959.07,6872.08,6959.07,8000],["2013-10-09",6959.07,6959.07,6937.32,6937.32,690],["2013-10-10",6741.6,6915.57,6741.6,6915.57,6500],["2013-10-11",6893.83,6893.83,6893.83,6893.83,1000],["2013-10-14",6893.83,6959.07,6893.83,6959.07,1500],["2013-10-15",6937.32,6937.32,6763.34,6937.32,280],["2013-10-16",6915.57,6915.57,6763.34,6828.58,152890],["2013-10-17",6828.58,6915.57,6828.58,6915.57,1210],["2013-10-18",6850.33,6850.33,6785.09,6785.09,1010],["2013-10-21",6719.85,6850.33,6719.85,6850.33,1670],["2013-10-22",6915.57,6915.57,6915.57,6915.57,7760],["2013-10-23",6915.57,6915.57,6915.57,6915.57,10],["2013-10-24",6915.57,6915.57,6437.14,6893.83,140060],["2013-10-25",6502.38,6502.38,6480.63,6480.63,1600],["2013-10-28",6698.1,6698.1,6480.63,6654.61,5890],["2013-10-29",6698.1,6698.1,6698.1,6698.1,10],["2013-10-30",6698.1,6741.6,6654.61,6741.6,6000],["2013-10-31",6763.34,6763.34,6763.34,6763.34,20],["2013-11-01",6524.12,6524.12,6524.12,6524.12,400],["2013-11-04",6915.57,6915.57,6741.6,6806.84,1100],["2013-11-05",6524.12,6850.33,6524.12,6654.61,5110],["2013-11-06",6654.61,6741.6,6437.14,6741.6,16330],["2013-11-07",6719.85,6850.33,6632.86,6850.33,12520],["2013-11-08",6632.86,6828.58,6632.86,6828.58,6940],["2013-11-11",6828.58,6828.58,6828.58,6828.58,500],["2013-11-12",6828.58,6828.58,6654.61,6828.58,2260],["2013-11-13",6828.58,6828.58,6828.58,6828.58,1000],["2013-11-14",6828.58,6828.58,6828.58,6828.58,100],["2013-11-15",6959.07,6959.07,6654.61,6937.32,11310],["2013-11-18",6937.32,7154.79,6719.85,7067.8,36790],["2013-11-19",7067.8,7067.8,7067.8,7067.8,19480],["2013-11-20",6937.32,7067.8,6937.32,6959.07,71290],["2013-11-21",6959.07,7067.8,6959.07,7067.8,30],["2013-11-22",7067.8,7067.8,7046.05,7067.8,17600],["2013-11-25",6872.08,7046.05,6850.33,7046.05,2110],["2013-11-26",6959.07,7046.05,6959.07,7046.05,1020],["2013-11-27",6959.07,7067.8,6959.07,7067.8,140],["2013-11-28",6893.83,7067.8,6893.83,7067.8,50010],["2013-11-29",6959.07,7067.8,6959.07,7067.8,9390],["2013-12-02",7067.8,7154.79,6959.07,7154.79,10710],["2013-12-03",7154.79,7176.54,7111.3,7154.79,24900],["2013-12-04",7654.97,7654.97,7111.3,7176.54,6130],["2013-12-05",7067.8,7176.54,7067.8,7133.04,23450],["2013-12-06",7002.56,7154.79,6980.81,7133.04,212790],["2013-12-09",7133.04,7220.03,7089.55,7176.54,20030],["2013-12-10",7133.04,7350.51,7133.04,7350.51,5680],["2013-12-11",7502.74,7502.74,7002.56,7002.56,149010],["2013-12-12",7067.8,7481.0,7067.8,7481.0,298040],["2013-12-13",7611.48,7720.21,7611.48,7611.48,92110],["2013-12-16",7589.73,8111.66,7589.73,8111.66,62190],["2013-12-17",8046.42,8133.41,7937.69,8111.66,67110],["2013-12-18",8046.42,8089.91,7894.19,8089.91,31340],["2013-12-19",8089.91,8394.37,8024.67,8372.63,145240],["2013-12-20",8372.63,8459.62,8263.89,8394.37,118300],["2013-12-23",8372.63,8372.63,8263.89,8263.89,22440],["2013-12-24",8242.14,8350.88,8242.14,8263.89,51800],["2013-12-25",8220.4,8285.64,8220.4,8263.89,13060],["2013-12-26",8263.89,8263.89,8089.91,8263.89,19130],["2013-12-27",8263.89,8263.89,8176.9,8263.89,20610],["2013-12-30",8285.64,8437.87,8285.64,8285.64,47490],["2013-12-31",8155.16,8285.64,8155.16,8176.9,67960],["2014-01-02",8046.42,8176.9,7937.69,8176.9,44100],["2014-01-03",8263.89,8329.13,8198.65,8263.89,62490],["2014-01-06",8263.89,8263.89,8263.89,8263.89,60],["2014-01-07",8242.14,8263.89,8220.4,8220.4,26060],["2014-01-08",8176.9,8220.4,8111.66,8111.66,22250],["2014-01-09",8242.14,8242.14,8089.91,8089.91,8840],["2014-01-10",8198.65,8198.65,8046.42,8133.41,9700],["2014-01-13",8046.42,8133.41,7959.43,7981.18,10620],["2014-01-14",8046.42,8263.89,8046.42,8068.17,27100],["2014-01-15",8046.42,8155.16,8002.93,8111.66,25600],["2014-01-16",8111.66,8242.14,8111.66,8198.65,65890],["2014-01-17",8220.4,8263.89,8198.65,8220.4,38520],["2014-01-20",8220.4,8242.14,8068.17,8068.17,9700],["2014-01-21",8068.17,8242.14,8068.17,8198.65,11720],["2014-01-22",8265.67,8422.05,8220.99,8220.99,14640],["2014-01-23",8466.73,8466.73,8444.39,8466.73,7010],["2014-01-24",8466.73,8600.76,8399.71,8489.07,10910],["2014-01-27",8377.37,8600.76,8265.67,8600.76,15790],["2014-02-06",8600.76,8690.12,8600.76,8690.12,6880],["2014-02-07",8757.14,8779.48,8556.08,8757.14,10630],["2014-02-10",8288.01,8779.48,8288.01,8757.14,16490],["2014-02-11",8712.46,8779.48,8712.46,8734.8,35250],["2014-02-12",8779.48,8801.82,8734.8,8801.82,5180],["2014-02-13",8824.16,8891.18,8801.82,8891.18,10240],["2014-02-14",8801.82,8935.86,8757.14,8757.14,4620],["2014-02-17",8712.46,8712.46,8623.1,8623.1,22870],["2014-02-18",8600.76,8801.82,8600.76,8801.82,20990],["2014-02-19",8801.82,8801.82,8578.42,8801.82,9710],["2014-02-20",8712.46,8734.8,8645.44,8734.8,17080],["2014-02-21",8712.46,8935.86,8623.1,8891.18,14480],["2014-02-24",8868.84,8868.84,8868.84,8868.84,310],["2014-02-25",8913.52,8958.2,8913.52,8935.86,12010],["2014-02-26",8935.86,8935.86,8935.86,8935.86,360],["2014-02-27",8824.16,8935.86,8623.1,8935.86,20650],["2014-02-28",8712.46,8891.18,8600.76,8891.18,20040],["2014-03-03",8891.18,8891.18,8645.44,8645.44,2080],["2014-03-04",8868.84,8868.84,8868.84,8868.84,10],["2014-03-05",8623.1,8913.52,8623.1,8913.52,5170],["2014-03-06",8891.18,9025.22,8891.18,8980.54,24520],["2014-03-07",9136.92,9136.92,8935.86,8980.54,33760],["2014-03-10",8980.54,9002.88,8891.18,8935.86,22700],["2014-03-11",8891.18,8935.86,8824.16,8935.86,11480],["2014-03-12",8712.46,8958.2,8712.46,8935.86,60670],["2014-03-13",8935.86,9047.56,8935.86,9047.56,26720],["2014-03-14",9047.56,9270.95,8712.46,9159.26,21600],["2014-03-17",9382.65,9382.65,9159.26,9382.65,29780],["2014-03-18",9270.95,9650.73,9270.95,9606.05,35050],["2014-03-19",9829.44,10231.56,9829.44,9829.44,15850],["2014-03-20",10477.29,10477.29,9829.44,9941.14,15620],["2014-03-21",9874.12,10477.29,9874.12,10052.84,49050],["2014-03-24",10276.24,10499.63,9829.44,10052.84,40570],["2014-03-25",9516.69,10052.84,9516.69,9717.75,15210],["2014-03-26",9717.75,10052.84,9673.07,9740.09,13060],["2014-03-27",9717.75,9740.09,9382.65,9740.09,16620],["2014-03-28",9740.09,9829.44,9606.05,9740.09,16030],["2014-03-31",9159.26,9807.1,9159.26,9717.75,5380],["2014-04-01",9717.75,9717.75,9695.41,9717.75,5010],["2014-04-02",9159.26,9606.05,9047.56,9337.97,30860],["2014-04-03",8935.86,9337.97,8935.86,9025.22,19810],["2014-04-04",9025.22,9382.65,9025.22,9360.31,12130],["2014-04-07",9382.65,9382.65,9360.31,9360.31,420],["2014-04-08",8935.86,9829.44,8935.86,9606.05,9200],["2014-04-10",9494.35,9494.35,9494.35,9494.35,40],["2014-04-11",9270.95,9270.95,8980.54,9159.26,9170],["2014-04-14",9360.31,9360.31,8935.86,9159.26,880],["2014-04-15",9047.56,9047.56,8935.86,9047.56,4050],["2014-04-16",8712.46,9047.56,8712.46,9047.56,1410],["2014-04-17",8935.86,9270.95,8935.86,9270.95,2150],["2014-04-18",9717.75,9717.75,8734.8,9159.26,12600],["2014-04-21",8690.12,9136.92,8690.12,9136.92,19260],["2014-04-22",9092.24,9337.97,9092.24,9337.97,6460],["2014-04-23",9159.26,9159.26,9136.92,9159.26,6700],["2014-04-24",9136.92,9203.93,9136.92,9181.59,9630],["2014-04-25",9181.59,9181.59,9181.59,9181.59,5500],["2014-04-28",9181.59,9181.59,9181.59,9181.59,0],["2014-04-29",9047.56,9159.26,9047.56,9159.26,810],["2014-05-05",9136.92,9136.92,9136.92,9136.92,1500],["2014-05-06",8511.41,9114.58,8511.41,9114.58,2520],["2014-05-07",9114.58,9114.58,9047.56,9114.58,170],["2014-05-08",8600.76,8935.86,8489.07,8824.16,31000],["2014-05-09",8935.86,8935.86,8824.16,8935.86,14400],["2014-05-12",9270.95,9270.95,8310.35,8310.35,18650],["2014-05-13",8310.35,8600.76,8310.35,8556.08,457680],["2014-05-14",8288.01,8913.52,8288.01,8913.52,3110],["2014-05-15",9159.26,9159.26,8556.08,9114.58,4200],["2014-05-16",8935.86,9114.58,8935.86,8958.2,5150],["2014-05-19",9315.63,9382.65,8824.16,8935.86,1090],["2014-05-20",8533.74,8533.74,8533.74,8533.74,10],["2014-05-21",8153.97,9114.58,8153.97,9114.58,1610],["2014-05-22",8667.78,8712.46,8667.78,8690.12,2860],["2014-05-23",8913.52,8913.52,8913.52,8913.52,70],["2014-05-26",8489.07,9226.27,8489.07,8824.16,2180],["2014-05-27",8712.46,8935.86,8556.08,8935.86,1070],["2014-05-28",8444.39,8935.86,8444.39,8935.86,370],["2014-05-29",8935.86,8935.86,8935.86,8935.86,2110],["2014-05-30",8489.07,8935.86,8489.07,8913.52,6900],["2014-06-02",8913.52,8913.52,8667.78,8667.78,2480],["2014-06-03",8891.18,8891.18,8645.44,8645.44,2100],["2014-06-04",8578.42,8891.18,8578.42,8645.44,2130],["2014-06-05",8712.46,8913.52,8712.46,8846.5,2490],["2014-06-06",8846.5,8846.5,8846.5,8846.5,100],["2014-06-09",8489.07,8913.52,8489.07,8913.52,2200],["2014-06-10",8913.52,8913.52,8913.52,8913.52,100],["2014-06-11",8913.52,8935.86,8913.52,8935.86,1150],["2014-06-12",8712.46,8935.86,8578.42,8935.86,26170],["2014-06-13",8734.8,8980.54,8734.8,8935.86,31180],["2014-06-16",8935.86,8935.86,8935.86,8935.86,2900],["2014-06-17",8556.08,9025.22,8556.08,9025.22,510],["2014-06-18",9069.9,9382.65,8712.46,8891.18,9020],["2014-06-19",8824.16,9025.22,8824.16,9025.22,18010],["2014-06-20",8935.86,8935.86,8891.18,8891.18,3020],["2014-06-23",8913.52,9047.56,8891.18,8958.2,27870],["2014-06-24",9025.22,9583.71,9025.22,9583.71,25150],["2014-06-25",10142.2,10142.2,9583.71,10052.84,27050],["2014-06-26",10052.84,10186.88,9941.14,10186.88,516180],["2014-06-27",10119.86,10164.54,9829.44,10052.84,210500],["2014-06-30",9941.14,10075.18,9851.78,10052.84,614050],["2014-07-01",10052.84,10052.84,9941.14,9941.14,12200],["2014-07-02",9941.14,10052.84,9829.44,10052.84,20110],["2014-07-03",10142.2,10142.2,10142.2,10142.2,100],["2014-07-04",10052.84,10052.84,9829.44,9829.44,1240],["2014-07-07",9606.05,9941.14,9606.05,9941.14,11060],["2014-07-08",9941.14,9941.14,9941.14,9941.14,0],["2014-07-09",9427.33,9427.33,9427.33,9427.33,480],["2014-07-10",9829.44,9941.14,9829.44,9941.14,4000],["2014-07-11",9293.29,9941.14,9293.29,9941.14,5020],["2014-07-14",9427.33,9941.14,9427.33,9941.14,5000],["2014-07-15",9918.8,10052.84,9918.8,9918.8,13000],["2014-07-16",9918.8,10008.16,9918.8,9918.8,10000],["2014-07-17",9918.8,10052.84,9918.8,10008.16,9700],["2014-07-18",10008.16,10008.16,10008.16,10008.16,0],["2014-07-21",10008.16,10052.84,10008.16,10008.16,18640],["2014-07-22",10008.16,10008.16,9941.14,9941.14,2320],["2014-07-23",9941.14,10544.31,9941.14,10544.31,24000],["2014-07-24",10723.03,10723.03,10164.54,10521.97,1414270],["2014-07-25",9941.14,10678.35,9941.14,10521.97,21010],["2014-07-28",10521.97,10521.97,10521.97,10521.97,509880],["2014-07-29",10499.63,10946.43,10052.84,10946.43,1200],["2014-07-30",10723.03,10723.03,10499.63,10611.33,55330],["2014-07-31",10700.69,10700.69,10209.22,10611.33,10270],["2014-08-01",10611.33,10611.33,10611.33,10611.33,4280],["2014-08-04",10723.03,10723.03,10723.03,10723.03,2000],["2014-08-05",10700.69,10723.03,10700.69,10723.03,880],["2014-08-06",10499.63,11393.22,10499.63,11281.52,434590],["2014-08-07",11281.52,11616.62,11169.82,11616.62,437620],["2014-08-08",11840.01,12286.81,11616.62,11840.01,95270],["2014-08-11",11840.01,11951.71,11616.62,11840.01,129990],["2014-08-12",11951.71,12286.81,11951.71,12063.41,138590],["2014-08-13",12286.81,12621.9,12286.81,12510.2,190520],["2014-08-14",12510.2,12733.6,12398.5,12621.9,83950],["2014-08-15",12510.2,12621.9,12398.5,12398.5,134740],["2014-08-18",12398.5,12510.2,12175.11,12286.81,119020],["2014-08-19",12175.11,12175.11,11951.71,12063.41,113950],["2014-08-20",12063.41,12175.11,11951.71,12175.11,101770],["2014-08-21",12175.11,12286.81,12175.11,12286.81,60130],["2014-08-22",12621.9,12621.9,12286.81,12286.81,96160],["2014-08-25",12286.81,12510.2,12286.81,12398.5,159760],["2014-08-26",12398.5,12621.9,12286.81,12621.9,191110],["2014-08-27",13474.73,13474.73,12826.58,13133.6,135430],["2014-08-28",13133.6,13133.6,13031.26,13031.26,126300],["2014-08-29",12997.15,13099.49,12928.92,12963.03,135430],["2014-09-03",12963.03,12963.03,12792.47,12928.92,103230],["2014-09-04",12963.03,12963.03,12826.58,12963.03,71420],["2014-09-05",12894.81,12894.81,12826.58,12826.58,74130],["2014-09-08",12792.47,12963.03,12792.47,12826.58,96300],["2014-09-09",12963.03,12963.03,12792.47,12826.58,116300],["2014-09-10",12826.58,12928.92,12792.47,12826.58,99050],["2014-09-11",12963.03,12963.03,12826.58,12826.58,102290],["2014-09-12",12963.03,13713.52,12928.92,13235.94,141340],["2014-09-15",13474.73,13986.43,13304.17,13986.43,118880],["2014-09-16",13986.43,14941.6,13986.43,14941.6,229860],["2014-09-17",15350.96,15965.0,14498.13,15692.09,372570],["2014-09-18",16033.22,16033.22,15316.85,15862.66,205060],["2014-09-19",15828.55,15828.55,15487.41,15487.41,222680],["2014-09-22",15487.41,15487.41,14873.37,15350.96,94510],["2014-09-23",14464.02,15385.07,14464.02,15316.85,127770],["2014-09-24",15180.39,15282.73,14668.69,14839.26,62110],["2014-09-25",14668.69,15009.83,14668.69,14907.49,925080],["2014-09-26",14907.49,15009.83,14907.49,15009.83,135900],["2014-09-29",15009.83,15350.96,15009.83,15009.83,138400],["2014-09-30",14907.49,15009.83,14839.26,15009.83,112520],["2014-10-01",14907.49,15180.39,14805.15,14907.49,116610],["2014-10-02",14975.71,14975.71,14702.81,14907.49,247450],["2014-10-03",14907.49,14907.49,14771.03,14907.49,72100],["2014-10-06",14907.49,15043.94,14839.26,14941.6,668440],["2014-10-07",14736.92,15009.83,14736.92,14941.6,206010],["2014-10-08",14873.37,14941.6,14873.37,14941.6,141800],["2014-10-09",14941.6,15009.83,14839.26,14941.6,328110],["2014-10-10",14839.26,14907.49,14771.03,14771.03,358740],["2014-10-13",14736.92,14839.26,14634.58,14771.03,252550],["2014-10-14",14702.81,14702.81,13849.98,13849.98,204280],["2014-10-15",14327.56,14327.56,13815.86,14327.56,106860],["2014-10-16",14327.56,14327.56,13815.86,13952.32,120010],["2014-10-17",14259.34,14259.34,13645.3,14157.0,132180],["2014-10-20",14157.0,14259.34,13849.98,14157.0,109900],["2014-10-21",14157.0,14191.11,14088.77,14157.0,133640],["2014-10-22",14157.0,14191.11,13986.43,13986.43,113550],["2014-10-23",13986.43,14157.0,13986.43,14122.88,145790],["2014-10-24",14122.88,14157.0,14020.54,14122.88,86560],["2014-10-27",14088.77,14088.77,13645.3,13884.09,70670],["2014-10-28",13918.2,14464.02,13884.09,13986.43,170130],["2014-10-29",14293.45,14293.45,13815.86,13986.43,84230],["2014-10-30",14122.88,14122.88,13986.43,14020.54,73400],["2014-10-31",14020.54,14020.54,13884.09,14020.54,83020],["2014-11-03",14464.02,14464.02,13884.09,14054.66,528570],["2014-11-04",14225.22,14225.22,13952.32,13952.32,124560],["2014-11-05",13952.32,14157.0,13747.64,14054.66,91180],["2014-11-06",13815.86,14122.88,13645.3,13952.32,140510],["2014-11-07",14020.54,14020.54,13918.2,13918.2,43210],["2014-11-10",13713.52,14054.66,13713.52,13884.09,72720],["2014-11-11",13884.09,13884.09,13679.41,13781.75,88670],["2014-11-12",13781.75,13884.09,13713.52,13815.86,62720],["2014-11-13",13815.86,13849.98,13645.3,13645.3,110210],["2014-11-14",13645.3,13849.98,13133.6,13645.3,46490],["2014-11-17",13645.3,13747.64,13645.3,13679.41,53100],["2014-11-18",13713.52,13747.64,13645.3,13713.52,78150],["2014-11-19",13713.52,13986.43,13645.3,13986.43,65790],["2014-11-20",13986.43,14054.66,13679.41,14054.66,94910],["2014-11-21",14088.77,14088.77,13679.41,14054.66,70840],["2014-11-24",14157.0,14157.0,13645.3,14054.66,47150],["2014-11-25",14020.54,14054.66,13986.43,13986.43,45640],["2014-11-26",14088.77,14088.77,13645.3,13952.32,69820],["2014-11-27",13645.3,13952.32,13645.3,13713.52,57470],["2014-11-28",13918.2,13952.32,13645.3,13952.32,61010],["2014-12-01",13918.2,13918.2,13679.41,13884.09,43890],["2014-12-02",13815.86,13884.09,13645.3,13884.09,45010],["2014-12-03",13849.98,13884.09,13645.3,13884.09,48260],["2014-12-04",13884.09,13918.2,13679.41,13849.98,86030],["2014-12-05",13815.86,13815.86,13645.3,13679.41,61250],["2014-12-08",13781.75,13781.75,13679.41,13781.75,65680],["2014-12-09",13781.75,13781.75,13611.18,13611.18,38400],["2014-12-10",13747.64,13747.64,13611.18,13611.18,50620],["2014-12-11",13611.18,13611.18,13304.17,13611.18,49200],["2014-12-12",13713.52,13747.64,13542.96,13611.18,48270],["2014-12-15",13713.52,13713.52,13577.07,13611.18,44160],["2014-12-16",13747.64,13747.64,13133.6,13611.18,95500],["2014-12-17",13577.07,13611.18,13304.17,13577.07,64240],["2014-12-18",13338.28,13611.18,13338.28,13611.18,44650],["2014-12-19",13542.96,13611.18,13304.17,13304.17,61520],["2014-12-22",13781.75,13781.75,13645.3,13645.3,44210],["2014-12-23",13713.52,13713.52,13338.28,13645.3,56360],["2014-12-24",13645.3,13645.3,13474.73,13611.18,57300],["2014-12-25",13611.18,13611.18,13304.17,13611.18,55010],["2014-12-26",13611.18,13611.18,13406.5,13611.18,74050],["2014-12-29",13577.07,13611.18,13304.17,13577.07,56170],["2014-12-30",13508.84,13577.07,13304.17,13508.84,31300],["2014-12-31",13611.18,14327.56,13474.73,14327.56,1327430],["2015-01-05",14327.56,14327.56,13815.86,13986.43,48660],["2015-01-06",13679.41,13781.75,13679.41,13747.64,27950],["2015-01-07",13747.64,13747.64,13679.41,13747.64,18350],["2015-01-08",13747.64,13952.32,13747.64,13884.09,112040],["2015-01-09",13815.86,13918.2,13815.86,13884.09,109960],["2015-01-12",13884.09,13918.2,13849.98,13884.09,62120],["2015-01-13",13577.07,13918.2,13577.07,13849.98,24280],["2015-01-14",13849.98,13884.09,13508.84,13884.09,45730],["2015-01-15",13986.43,13986.43,13884.09,13884.09,22020],["2015-01-16",13849.98,13884.09,13815.86,13884.09,25980],["2015-01-19",13849.98,13884.09,13645.3,13884.09,25840],["2015-01-20",13781.75,13815.86,13781.75,13815.86,22900],["2015-01-21",13781.75,13815.86,13781.75,13781.75,25150],["2015-01-22",13645.3,13952.32,13645.3,13952.32,269550],["2015-01-23",13952.32,14498.13,13952.32,14122.88,79420],["2015-01-26",14122.88,14122.88,14054.66,14122.88,51560],["2015-01-27",14122.88,14157.0,14088.77,14088.77,16890],["2015-01-28",14020.54,14020.54,13645.3,13918.2,29630],["2015-01-29",13918.2,13918.2,13474.73,13884.09,21200],["2015-01-30",13986.43,13986.43,13304.17,13986.43,20520],["2015-02-02",13645.3,13986.43,13645.3,13918.2,20180],["2015-02-03",13645.3,13747.64,13645.3,13645.3,32270],["2015-02-04",13645.3,13679.41,13645.3,13679.41,28900],["2015-02-05",13508.84,13645.3,13508.84,13645.3,590],["2015-02-06",13713.52,13815.86,13645.3,13815.86,43400],["2015-02-09",13815.86,13815.86,13645.3,13781.75,21300],["2015-02-10",13645.3,13645.3,13474.73,13474.73,1650],["2015-02-11",13474.73,13508.84,13474.73,13474.73,40150],["2015-02-12",13645.3,13645.3,13474.73,13474.73,10860],["2015-02-13",13474.73,13645.3,13372.39,13645.3,18860],["2015-02-24",13645.3,13645.3,13645.3,13645.3,2100],["2015-02-25",13645.3,13645.3,13645.3,13645.3,2900],["2015-02-26",13645.3,13645.3,13645.3,13645.3,36700],["2015-02-27",13474.73,13645.3,13474.73,13645.3,285970],["2015-03-02",13645.3,13645.3,13645.3,13645.3,0],["2015-03-03",13645.3,13645.3,13474.73,13474.73,13560],["2015-03-04",13474.73,13474.73,13304.17,13440.62,25440],["2015-03-05",13304.17,13577.07,13304.17,13577.07,2500],["2015-03-06",13577.07,13611.18,13474.73,13611.18,11000],["2015-03-09",13338.28,13474.73,13304.17,13474.73,6200],["2015-03-10",13304.17,13304.17,13304.17,13304.17,4910],["2015-03-11",13474.73,13474.73,13304.17,13440.62,1510],["2015-03-12",13406.5,13577.07,13235.94,13577.07,5490],["2015-03-13",13440.62,13440.62,13440.62,13440.62,19900],["2015-03-16",13611.18,13611.18,13304.17,13577.07,990],["2015-03-17",13542.96,13542.96,13304.17,13508.84,1020],["2015-03-18",13508.84,13508.84,13304.17,13474.73,540],["2015-03-19",13133.6,13474.73,13133.6,13167.71,2190],["2015-03-20",12485.45,13440.62,12485.45,13304.17,650],["2015-03-23",13133.6,13474.73,13133.6,13474.73,4970],["2015-03-24",13133.6,13304.17,13133.6,13304.17,650],["2015-03-25",13304.17,13304.17,13235.94,13304.17,50],["2015-03-26",12963.03,13270.05,12963.03,13270.05,142290],["2015-03-27",13133.6,13167.71,13031.26,13167.71,1410],["2015-03-30",13099.49,13099.49,13099.49,13099.49,330],["2015-03-31",12963.03,13133.6,12963.03,13133.6,3400],["2015-04-01",13031.26,13031.26,13031.26,13031.26,5000],["2015-04-02",12963.03,12963.03,12963.03,12963.03,5000],["2015-04-03",13133.6,13133.6,12928.92,12928.92,30],["2015-04-06",12928.92,12928.92,12928.92,12928.92,0],["2015-04-07",12894.81,12894.81,12894.81,12894.81,2500],["2015-04-08",12894.81,12894.81,12860.69,12860.69,4000],["2015-04-09",12792.47,12792.47,12621.9,12621.9,11550],["2015-04-10",12553.67,12621.9,12451.33,12621.9,2200],["2015-04-13",12928.92,12928.92,12894.81,12894.81,1600],["2015-04-14",12963.03,12963.03,12963.03,12963.03,10],["2015-04-15",12963.03,13065.37,12963.03,13065.37,250],["2015-04-16",12621.9,13952.32,12621.9,13645.3,3220],["2015-04-17",13645.3,13645.3,13304.17,13304.17,780],["2015-04-20",12826.58,12963.03,12792.47,12826.58,3170],["2015-04-21",12656.01,13235.94,12656.01,12963.03,7330],["2015-04-22",12963.03,12963.03,12963.03,12963.03,190],["2015-04-23",12621.9,12963.03,12621.9,12928.92,600],["2015-04-24",12621.9,13235.94,12621.9,13065.37,5140],["2015-04-27",12963.03,13133.6,12963.03,12997.15,600],["2015-05-04",12963.03,12997.15,12621.9,12997.15,5350],["2015-05-05",12928.92,12928.92,12928.92,12928.92,50],["2015-05-06",12928.92,12928.92,12928.92,12928.92,0],["2015-05-07",12280.77,12894.81,12041.98,12860.69,4060],["2015-05-08",12621.9,13747.64,12621.9,13747.64,45590],["2015-05-11",13577.07,13577.07,12792.47,13440.62,50720],["2015-05-12",13440.62,13440.62,12519.56,12928.92,3470],["2015-05-13",12451.33,12792.47,12110.2,12792.47,10300],["2015-05-14",12144.31,12553.67,12144.31,12314.88,10320],["2015-05-15",12280.77,12280.77,12110.2,12246.65,3710],["2015-05-18",12212.54,12212.54,11939.64,11939.64,3800],["2015-05-19",11939.64,12110.2,11939.64,12110.2,1620],["2015-05-20",12246.65,12451.33,12246.65,12383.11,5050],["2015-05-21",12383.11,12383.11,12280.77,12280.77,1020],["2015-05-22",12451.33,12451.33,12280.77,12280.77,6450],["2015-05-25",12280.77,12280.77,12144.31,12280.77,3410],["2015-05-26",12280.77,12485.45,12280.77,12485.45,4830],["2015-05-27",12280.77,12280.77,12280.77,12280.77,2000],["2015-05-28",12110.2,12417.22,12110.2,12144.31,5630],["2015-05-29",12553.67,12553.67,12212.54,12212.54,10100],["2015-06-01",12280.77,12280.77,12110.2,12110.2,482050],["2015-06-02",12212.54,12212.54,12110.2,12110.2,295310],["2015-06-03",12110.2,12110.2,12041.98,12041.98,28560],["2015-06-04",12041.98,12041.98,12041.98,12041.98,27160],["2015-06-05",12041.98,12041.98,12041.98,12041.98,40],["2015-06-08",12212.54,12280.77,12076.09,12144.31,31810],["2015-06-09",12144.31,12144.31,12041.98,12041.98,2870],["2015-06-10",12076.09,12076.09,12076.09,12076.09,1000],["2015-06-11",12076.09,12246.65,12076.09,12110.2,31210],["2015-06-12",12144.31,12144.31,12041.98,12110.2,248800],["2015-06-15",12110.2,12110.2,12110.2,12110.2,30560],["2015-06-16",12110.2,12212.54,12110.2,12144.31,34660],["2015-06-17",12144.31,12144.31,12144.31,12144.31,29090],["2015-06-18",12144.31,12144.31,12041.98,12144.31,17850],["2015-06-19",12144.31,12144.31,12144.31,12144.31,0],["2015-06-22",12144.31,12144.31,12144.31,12144.31,0],["2015-06-23",11939.64,12451.33,11939.64,11973.75,1320],["2015-06-24",12007.86,12110.2,12007.86,12110.2,250],["2015-06-25",12110.2,12280.77,12110.2,12110.2,32700],["2015-06-26",11939.64,11939.64,11939.64,11939.64,1000],["2015-06-29",11939.64,11939.64,11939.64,11939.64,3230],["2015-06-30",11871.41,12007.86,11871.41,11871.41,5770],["2015-07-01",11939.64,12110.2,11462.05,11462.05,3680],["2015-07-02",11939.64,11939.64,11427.94,11803.18,2340],["2015-07-03",11939.64,12076.09,11803.18,12076.09,6770],["2015-07-06",11939.64,12007.86,11598.5,12007.86,62780],["2015-07-07",11632.62,11973.75,11632.62,11939.64,31300],["2015-07-08",11973.75,12246.65,11939.64,12246.65,15470],["2015-07-09",12246.65,12280.77,11939.64,12280.77,8030],["2015-07-10",12110.2,12110.2,11939.64,11939.64,36270],["2015-07-13",12007.86,12041.98,11939.64,11939.64,71490],["2015-07-14",11973.75,12007.86,11973.75,12007.86,5580],["2015-07-15",11939.64,12007.86,11939.64,11939.64,43550],["2015-07-16",11939.64,11973.75,11939.64,11939.64,127500],["2015-07-17",12007.86,12280.77,12007.86,12280.77,1440],["2015-07-20",12621.9,12621.9,11769.07,12246.65,2420],["2015-07-21",11939.64,12178.43,11939.64,12178.43,100970],["2015-07-22",12178.43,12178.43,12178.43,12178.43,290],["2015-07-23",11973.75,12280.77,11939.64,12280.77,4010],["2015-07-24",12280.77,12280.77,11871.41,12280.77,50900],["2015-07-27",11939.64,12280.77,11939.64,12280.77,120000],["2015-07-28",12621.9,12621.9,11939.64,12110.2,33550],["2015-07-29",12041.98,12041.98,12007.86,12041.98,2100],["2015-07-30",12041.98,12280.77,12041.98,12280.77,19840],["2015-07-31",12280.77,12280.77,12280.77,12280.77,2100760],["2015-08-03",11939.64,11939.64,11939.64,11939.64,1800],["2015-08-04",12246.65,12246.65,12246.65,12246.65,10],["2015-08-05",12110.2,12280.77,12110.2,12110.2,47470],["2015-08-06",12110.2,12110.2,12110.2,12110.2,0],["2015-08-07",12110.2,12110.2,12110.2,12110.2,0],["2015-08-10",11939.64,11939.64,11803.18,11939.64,13720],["2015-08-11",11939.64,12110.2,11939.64,11939.64,71040],["2015-08-12",12041.98,12076.09,11837.3,12076.09,21860],["2015-08-13",11803.18,11939.64,11769.07,11769.07,4080],["2015-08-14",11632.62,12076.09,11632.62,12076.09,5860],["2015-08-17",12076.09,12076.09,12076.09,12076.09,0],["2015-08-18",11700.84,11939.64,11700.84,11871.41,23750],["2015-08-19",11871.41,11871.41,11871.41,11871.41,0],["2015-08-20",11803.18,11837.3,11700.84,11700.84,52640],["2015-08-21",11905.52,11905.52,11666.73,11871.41,4140],["2015-08-24",11086.8,11086.8,11052.69,11052.69,161250],["2015-08-25",11086.8,11325.6,11052.69,11052.69,64010],["2015-08-26",11052.69,11052.69,11052.69,11052.69,2010],["2015-08-27",11564.39,11803.18,11564.39,11632.62,6780],["2015-08-28",11632.62,12110.2,11632.62,12110.2,1010],["2015-08-31",12110.2,12110.2,12110.2,12110.2,0],["2015-09-01",12110.2,12110.2,12110.2,12110.2,0],["2015-09-03",11632.62,11632.62,11598.5,11598.5,103260],["2015-09-04",11598.5,11769.07,11598.5,11769.07,2340],["2015-09-07",11769.07,11769.07,11598.5,11598.5,52010],["2015-09-08",11598.5,11598.5,11598.5,11598.5,1460],["2015-09-09",11598.5,11632.62,11598.5,11632.62,5420],["2015-09-10",11632.62,11632.62,11257.37,11632.62,24080],["2015-09-11",11632.62,11905.52,11632.62,11905.52,3021010],["2015-09-14",11257.37,11905.52,11257.37,11598.5,68420],["2015-09-15",11598.5,11598.5,11427.94,11427.94,500],["2015-09-16",11427.94,11427.94,11427.94,11427.94,2000],["2015-09-17",11427.94,11427.94,11427.94,11427.94,10000],["2015-09-18",11427.94,11427.94,11427.94,11427.94,1020],["2015-09-21",12041.98,12041.98,11427.94,11496.16,2140],["2015-09-22",11496.16,11496.16,11496.16,11496.16,0],["2015-09-23",11871.41,11871.41,11871.41,11871.41,10],["2015-09-24",11803.18,11803.18,11291.48,11291.48,3310],["2015-09-25",12076.09,12076.09,11769.07,12041.98,12110],["2015-09-28",11939.64,12246.65,11939.64,12144.31,8550],["2015-09-29",12246.65,12280.77,12212.54,12280.77,28100],["2015-09-30",12280.77,12383.11,11939.64,11939.64,7520],["2015-10-01",12314.88,12587.79,12212.54,12587.79,40850],["2015-10-02",12621.9,12758.35,12246.65,12280.77,41760],["2015-10-05",12348.99,12587.79,12348.99,12587.79,13220],["2015-10-06",12553.67,12758.35,12553.67,12758.35,72680],["2015-10-07",12963.03,12963.03,12621.9,12690.13,26300],["2015-10-08",12690.13,12690.13,12280.77,12314.88,11450],["2015-10-09",12621.9,12621.9,12621.9,12621.9,200],["2015-10-12",12280.77,12621.9,12280.77,12621.9,2160],["2015-10-13",12553.67,12587.79,12553.67,12553.67,3000],["2015-10-14",12621.9,12621.9,12314.88,12553.67,11770],["2015-10-15",12553.67,12553.67,12485.45,12485.45,10240],["2015-10-16",12553.67,12553.67,12383.11,12383.11,3160],["2015-10-19",12587.79,12587.79,12383.11,12383.11,3850],["2015-10-20",12383.11,12451.33,12314.88,12451.33,17490],["2015-10-21",12348.99,12519.56,12280.77,12485.45,18410],["2015-10-22",12451.33,12451.33,12348.99,12348.99,6570],["2015-10-23",12383.11,12621.9,12383.11,12519.56,52470],["2015-10-26",12928.92,12928.92,12587.79,12724.24,31200],["2015-10-27",12758.35,12758.35,12383.11,12383.11,3085160],["2015-10-28",13067.0,13067.0,12748.29,12987.32,17770],["2015-10-29",12947.49,13067.0,12349.91,13067.0,4420],["2015-10-30",12628.78,13067.0,12628.78,13067.0,1660],["2015-11-02",13067.0,13106.84,12349.91,12588.94,9590],["2015-11-03",12588.94,13027.16,12429.59,12588.94,470],["2015-11-04",12907.65,12907.65,12907.65,12907.65,1500],["2015-11-05",12907.65,12907.65,12907.65,12907.65,0],["2015-11-06",12469.42,12907.65,12469.42,12907.65,3990],["2015-11-09",12588.94,12708.45,12549.1,12549.1,8520],["2015-11-10",12549.1,12549.1,12389.75,12549.1,11070],["2015-11-11",12349.91,12469.42,12150.72,12469.42,9630],["2015-11-12",12349.91,12349.91,12349.91,12349.91,10200],["2015-11-13",11792.17,12349.91,11513.3,11951.52,13440],["2015-11-16",11951.52,12668.62,11951.52,12349.91,7610],["2015-11-17",12349.91,12549.1,12349.91,12349.91,2480],["2015-11-18",11951.52,12429.59,11951.52,12429.59,5670],["2015-11-19",11951.52,12349.91,11951.52,12349.91,8510],["2015-11-20",12031.2,12349.91,11951.52,12349.91,1780],["2015-11-23",12349.91,12349.91,12349.91,12349.91,8370],["2015-11-24",12349.91,12349.91,12270.23,12270.23,60],["2015-11-25",11951.52,11951.52,11951.52,11951.52,33870],["2015-11-26",11951.52,12150.72,11951.52,12150.72,75930],["2015-11-27",11553.14,12549.1,11553.14,12150.72,39770],["2015-11-30",12150.72,12310.07,12150.72,12150.72,33650],["2015-12-01",12150.72,12150.72,12150.72,12150.72,22090],["2015-12-02",11951.52,12270.23,11951.52,12150.72,4700],["2015-12-03",11991.36,12190.56,11991.36,12190.56,4420],["2015-12-04",12190.56,12190.56,12071.04,12150.72,11330],["2015-12-07",12150.72,12270.23,12150.72,12270.23,2220],["2015-12-08",12270.23,12270.23,11991.36,11991.36,2700],["2015-12-09",12310.07,12310.07,12150.72,12230.39,50450],["2015-12-10",12230.39,12270.23,12150.72,12270.23,8110],["2015-12-11",12270.23,12270.23,12150.72,12150.72,45210],["2015-12-14",12150.72,12190.56,12150.72,12190.56,10150],["2015-12-15",12310.07,12310.07,12150.72,12150.72,2410],["2015-12-16",11353.95,12349.91,11353.95,12190.56,10510],["2015-12-17",12150.72,12150.72,12150.72,12150.72,2800],["2015-12-18",12190.56,12190.56,12190.56,12190.56,500],["2015-12-21",12349.91,12349.91,12150.72,12150.72,933450],["2015-12-22",12230.39,12230.39,12150.72,12150.72,50740],["2015-12-23",12150.72,12150.72,12150.72,12150.72,99190],["2015-12-24",12349.91,12987.32,12349.91,12987.32,7500],["2015-12-25",12947.49,13863.77,12349.91,13744.25,151790],["2015-12-28",13744.25,13943.45,13027.16,13943.45,19920],["2015-12-29",13903.61,13943.45,13903.61,13943.45,21500],["2015-12-30",13385.71,13863.77,12987.32,13863.77,50060],["2015-12-31",13823.93,13863.77,13545.06,13863.77,38100],["2016-01-04",13823.93,13823.93,13067.0,13067.0,20],["2016-01-05",13067.0,13146.68,12947.49,13146.68,2100],["2016-01-06",13146.68,13146.68,12708.45,12708.45,11280],["2016-01-07",12549.1,12708.45,12389.75,12708.45,11770],["2016-01-08",12389.75,12748.29,12349.91,12748.29,2470],["2016-01-11",12349.91,12867.81,12349.91,12867.81,510],["2016-01-12",12071.04,12827.97,12071.04,12748.29,5740],["2016-01-13",12748.29,12748.29,12190.56,12190.56,5120],["2016-01-14",12150.72,12708.45,12150.72,12708.45,1260],["2016-01-15",12748.29,12748.29,12748.29,12748.29,1200070],["2016-01-18",12150.72,12708.45,12150.72,12668.62,3660],["2016-01-19",12708.45,12708.45,12668.62,12708.45,566270],["2016-01-20",12748.29,12748.29,12748.29,12748.29,1010],["2016-01-21",12628.78,12628.78,12349.91,12349.91,2310],["2016-01-22",12349.91,12748.29,11553.14,12748.29,3490],["2016-01-25",12907.65,12907.65,12150.72,12150.72,170],["2016-01-26",12150.72,12628.78,12150.72,12588.94,3050],["2016-01-27",12549.1,12549.1,11951.52,12150.72,21920],["2016-01-28",11991.36,12150.72,11951.52,12150.72,5450],["2016-01-29",11951.52,11951.52,11951.52,11951.52,970],["2016-02-01",12150.72,12150.72,11632.82,11951.52,2180],["2016-02-02",11672.66,11672.66,11672.66,11672.66,50],["2016-02-03",11672.66,12429.59,11672.66,12429.59,2220],["2016-02-04",11991.36,12429.59,11752.33,12429.59,21320],["2016-02-05",12549.1,12549.1,11951.52,12150.72,30510],["2016-02-15",11991.36,11991.36,11951.52,11951.52,3190],["2016-02-16",11951.52,11951.52,11553.14,11792.17,28220],["2016-02-17",11951.52,11951.52,11592.98,11792.17,1403660],["2016-02-18",11951.52,11951.52,11832.01,11832.01,21640],["2016-02-19",11832.01,11832.01,11752.33,11752.33,71470],["2016-02-22",11752.33,11871.85,11752.33,11871.85,2270],["2016-02-23",11871.85,11871.85,11632.82,11632.82,373390],["2016-02-24",11871.85,11871.85,11632.82,11871.85,37290],["2016-02-25",11871.85,11911.69,11752.33,11752.33,8540],["2016-02-26",11752.33,11871.85,11752.33,11792.17,53580],["2016-02-29",11792.17,11792.17,11792.17,11792.17,23140],["2016-03-01",11792.17,11792.17,11792.17,11792.17,6130],["2016-03-02",11792.17,11832.01,11792.17,11832.01,105510],["2016-03-03",11792.17,11911.69,11792.17,11911.69,5200],["2016-03-04",11911.69,11911.69,11792.17,11792.17,36240],["2016-03-07",11792.17,11871.85,11792.17,11871.85,14330],["2016-03-08",11871.85,12668.62,11871.85,12668.62,17250],["2016-03-09",12668.62,13067.0,11951.52,12110.88,123910],["2016-03-10",12110.88,12150.72,11951.52,12071.04,137680],["2016-03-11",12031.2,12071.04,12031.2,12071.04,14800],["2016-03-14",11792.17,12071.04,11752.33,12071.04,4610],["2016-03-15",12071.04,12071.04,11911.69,12071.04,10920],["2016-03-16",12031.2,12031.2,11832.01,12031.2,4550],["2016-03-17",12031.2,12031.2,12031.2,12031.2,1910],["2016-03-18",11991.36,12031.2,11991.36,12031.2,1301740],["2016-03-21",11832.01,11871.85,11792.17,11832.01,1336820],["2016-03-22",11832.01,11951.52,11792.17,11832.01,721700],["2016-03-23",12270.23,12310.07,11951.52,12071.04,24720],["2016-03-24",12110.88,12150.72,11832.01,12150.72,1016520],["2016-03-25",11832.01,11911.69,11792.17,11911.69,1459510],["2016-03-28",11871.85,11871.85,11832.01,11832.01,13400],["2016-03-29",11871.85,11871.85,11832.01,11832.01,7510],["2016-03-30",11832.01,12071.04,11832.01,12071.04,1006930],["2016-03-31",11911.69,12031.2,11911.69,11911.69,35790],["2016-04-01",11911.69,11911.69,11911.69,11911.69,124330],["2016-04-04",11792.17,11911.69,11792.17,11911.69,101620],["2016-04-05",11911.69,11951.52,11911.69,11951.52,202510],["2016-04-06",12150.72,12150.72,12150.72,12150.72,5000],["2016-04-07",12150.72,12150.72,11991.36,12031.2,27050],["2016-04-08",11991.36,12071.04,11991.36,12071.04,35590],["2016-04-11",12349.91,12349.91,12110.88,12110.88,44310],["2016-04-12",12110.88,12349.91,12110.88,12150.72,26460],["2016-04-13",12628.78,12628.78,12190.56,12429.59,44570],["2016-04-14",12628.78,12947.49,12628.78,12827.97,79440],["2016-04-15",12748.29,13067.0,12748.29,12827.97,32000],["2016-04-19",12827.97,13664.58,12827.97,13345.87,55850],["2016-04-20",13345.87,13345.87,13146.68,13345.87,115550],["2016-04-21",13545.06,13545.06,13186.52,13385.71,25910],["2016-04-22",13385.71,13385.71,13186.52,13186.52,128180],["2016-04-25",13146.68,13545.06,13146.68,13505.22,51500],["2016-04-26",13744.25,14023.12,13744.25,13744.25,321577],["2016-04-27",13784.09,14660.54,13784.09,13863.77,250890],["2016-04-28",14142.64,14142.64,13823.93,14102.8,70240],["2016-04-29",14301.99,15019.08,14262.15,14979.24,338947],["2016-05-04",15616.66,15616.66,14939.41,15258.11,141510],["2016-05-05",15337.79,15736.17,15337.79,15536.98,137780],["2016-05-06",15536.98,15536.98,15138.6,15337.79,46150],["2016-05-09",14899.57,15337.79,14740.21,14780.05,37150],["2016-05-10",13823.93,14740.21,13823.93,14421.51,57570],["2016-05-11",14341.83,14700.38,14262.15,14620.7,181440],["2016-05-12",14580.86,15297.95,13943.45,14580.86,22370],["2016-05-13",14541.02,14939.41,14541.02,14740.21,41880],["2016-05-16",14740.21,14740.21,14541.02,14740.21,21540],["2016-05-17",14541.02,14660.54,14182.48,14541.02,24850],["2016-05-18",14341.83,14341.83,14142.64,14301.99,5850],["2016-05-19",14740.21,14740.21,13983.28,14062.96,11990],["2016-05-20",14062.96,14262.15,13943.45,14262.15,9450],["2016-05-23",14262.15,15098.76,14262.15,14341.83,12840],["2016-05-24",14740.21,14939.41,14301.99,14341.83,11110],["2016-05-25",14740.21,15098.76,14660.54,14819.89,13010],["2016-05-26",15098.76,15098.76,14740.21,14740.21,5560],["2016-05-27",14541.02,14740.21,14541.02,14740.21,8350],["2016-05-30",14740.21,14740.21,14381.67,14740.21,61050],["2016-05-31",14939.41,14979.24,14740.21,14939.41,10330],["2016-06-01",14620.7,14740.21,14541.02,14740.21,400],["2016-06-02",14541.02,14740.21,14541.02,14700.38,5040],["2016-06-03",14740.21,14740.21,14541.02,14541.02,18560],["2016-06-06",14461.34,14700.38,14461.34,14660.54,2340],["2016-06-07",14620.7,15138.6,14381.67,15138.6,30600],["2016-06-08",15138.6,15576.82,15138.6,15576.82,31180],["2016-06-09",15337.79,15616.66,15337.79,15417.47,31680],["2016-06-10",15536.98,15536.98,15337.79,15497.14,6610],["2016-06-13",15536.98,15736.17,15417.47,15497.14,3140],["2016-06-14",15576.82,15576.82,15138.6,15497.14,4070],["2016-06-15",15497.14,15497.14,15138.6,15377.63,6160],["2016-06-16",15297.95,15377.63,15138.6,15138.6,16620],["2016-06-17",15138.6,15297.95,14740.21,15258.11,14690],["2016-06-20",15935.37,15935.37,15417.47,15417.47,71340],["2016-06-21",15536.98,15536.98,15417.47,15417.47,6160],["2016-06-22",15337.79,16493.1,15337.79,16493.1,302980],["2016-06-23",17130.52,17130.52,16572.78,16732.13,105390],["2016-06-24",17130.52,17130.52,15576.82,16931.33,47220],["2016-06-27",16931.33,16931.33,15935.37,16851.65,47450],["2016-06-28",16134.56,16732.13,16134.56,16692.3,33930],["2016-06-29",16692.3,17210.2,16692.3,17050.84,77090],["2016-06-30",17130.52,17728.09,17130.52,17210.2,110930],["2016-07-01",17449.23,17807.77,17250.03,17489.06,150590],["2016-07-04",17528.9,17807.77,17130.52,17250.03,115000],["2016-07-05",17250.03,17528.9,16971.17,17130.52,68650],["2016-07-06",17130.52,17289.87,16771.97,17130.52,48280],["2016-07-07",17130.52,17728.09,17130.52,17528.9,55290],["2016-07-08",17528.9,18724.06,17528.9,18245.99,137870],["2016-07-11",18245.99,18724.06,17528.9,17927.29,64830],["2016-07-12",17568.74,18325.67,16692.3,18086.64,320670],["2016-07-13",18086.64,18724.06,17927.29,18046.8,46790],["2016-07-14",18285.83,18325.67,16811.81,16811.81,66240],["2016-07-15",17130.52,17887.45,16811.81,16851.65,62660],["2016-07-18",16891.49,17489.06,16891.49,17409.39,25700],["2016-07-19",17528.9,17528.9,16931.33,16931.33,16420],["2016-07-20",16572.78,17090.68,16572.78,16652.46,28110],["2016-07-21",16612.62,16652.46,16333.75,16333.75,21910],["2016-07-22",16333.75,16532.94,15855.69,15975.2,45850],["2016-07-25",16333.75,16333.75,16015.04,16214.24,7460],["2016-07-26",16532.94,16732.13,16214.24,16652.46,12680],["2016-07-27",16652.46,16891.49,16413.43,16652.46,19300],["2016-07-28",16891.49,16891.49,16493.1,16732.13,11850],["2016-07-29",17050.84,17050.84,16532.94,16732.13,13830],["2016-08-01",16293.91,16692.3,16134.56,16134.56,38190],["2016-08-02",16134.56,16532.94,15935.37,16134.56,30240],["2016-08-03",16134.56,16333.75,15935.37,16094.72,14800],["2016-08-04",15975.2,16094.72,15855.69,15855.69,19890],["2016-08-05",15855.69,15935.37,15616.66,15855.69,19860],["2016-08-08",15855.69,16732.13,15855.69,16493.1,3240],["2016-08-09",16333.75,16532.94,16333.75,16532.94,17490],["2016-08-10",16413.43,16732.13,16333.75,16732.13,26190],["2016-08-11",16931.33,16931.33,16732.13,16891.49,1310],["2016-08-12",17090.68,17130.52,16891.49,17130.52,42570],["2016-08-15",17329.71,17329.71,17130.52,17210.2,30490],["2016-08-16",17289.87,17449.23,16931.33,17130.52,45450],["2016-08-17",17130.52,17130.52,16771.97,17090.68,11180],["2016-08-18",17250.03,17250.03,16732.13,17130.52,36630],["2016-08-19",16851.65,17130.52,16732.13,17090.68,4510],["2016-08-22",17090.68,17927.29,17050.84,17767.93,114770],["2016-08-23",17927.29,17927.29,17767.93,17767.93,80],["2016-08-24",17767.93,17767.93,17767.93,17767.93,320],["2016-08-25",17130.52,17688.26,16771.97,17648.42,1320],["2016-08-26",17648.42,17648.42,17130.52,17489.06,790],["2016-08-29",17489.06,17528.9,16373.59,16373.59,15040],["2016-08-30",16373.59,17289.87,16373.59,17130.52,16550],["2016-08-31",17130.52,17130.52,16652.46,17090.68,7710],["2016-09-01",17130.52,17130.52,16732.13,17130.52,17400],["2016-09-05",17210.2,17528.9,17130.52,17528.9,25500],["2016-09-06",17688.26,18564.7,17608.58,18524.86,79090],["2016-09-07",18524.86,18524.86,17807.77,18325.67,40610],["2016-09-08",18325.67,18365.51,18166.32,18325.67,15820],["2016-09-09",18405.35,18524.86,18166.32,18166.32,35890],["2016-09-12",18166.32,18285.83,18126.48,18166.32,1410],["2016-09-13",18166.32,18285.83,18166.32,18206.16,15130],["2016-09-14",18166.32,18405.35,17170.36,18405.35,14980],["2016-09-15",18325.67,18405.35,18325.67,18325.67,11630],["2016-09-16",18126.48,18365.51,18126.48,18285.83,7600],["2016-09-19",18325.67,18445.19,18325.67,18405.35,12210],["2016-09-20",18445.19,18445.19,18325.67,18405.35,21960],["2016-09-21",18405.35,18445.19,18325.67,18325.67,57680],["2016-09-22",18485.02,19520.82,18325.67,18724.06,60690],["2016-09-23",18724.06,18724.06,18325.67,18325.67,14700],["2016-09-26",18524.86,18963.09,18365.51,18963.09,237010],["2016-09-27",18843.57,19102.52,18843.57,19002.92,37240],["2016-09-28",19082.6,19401.31,19082.6,19241.95,30280],["2016-09-29",19202.12,19480.99,19202.12,19321.63,18200],["2016-09-30",19441.15,19461.07,19202.12,19421.23,30290],["2016-10-03",19441.15,19441.15,19401.31,19441.15,13840],["2016-10-04",19401.31,19401.31,19401.31,19401.31,3010],["2016-10-05",18604.54,19361.47,18604.54,19202.12,17250],["2016-10-06",19202.12,19202.12,18763.89,19122.44,311520],["2016-10-07",19122.44,19122.44,18365.51,18724.06,10270],["2016-10-10",18724.06,19082.6,18724.06,18923.25,8510],["2016-10-11",18923.25,18923.25,18325.67,18843.57,1560],["2016-10-12",18843.57,18923.25,18724.06,18883.41,12900],["2016-10-13",18724.06,18883.41,18724.06,18883.41,90670],["2016-10-14",18923.25,18923.25,18923.25,18923.25,810],["2016-10-17",18923.25,19002.92,18883.41,18883.41,760],["2016-10-18",18724.06,19002.92,18724.06,18923.25,88070],["2016-10-19",18385.43,18963.09,18365.51,18923.25,5450],["2016-10-20",18763.89,19441.15,18763.89,19082.6,490],["2016-10-21",18923.25,19520.82,18923.25,18923.25,5100],["2016-10-24",18843.57,18923.25,18365.51,18923.25,8880],["2016-10-25",18724.06,18883.41,18445.19,18883.41,14770],["2016-10-26",18803.73,18923.25,18325.67,18923.25,10530],["2016-10-27",18923.25,19082.6,18883.41,18883.41,513020],["2016-10-28",18564.7,18843.57,18325.67,18724.06,24250],["2016-10-31",18743.97,18743.97,18724.06,18724.06,3540],["2016-11-01",18365.51,18724.06,18166.32,18166.32,36560],["2016-11-02",18684.22,18684.22,18166.32,18166.32,12110],["2016-11-03",18325.67,18325.67,17130.52,18166.32,18100],["2016-11-04",18285.83,19122.44,18166.32,18166.32,520],["2016-11-07",18485.02,18485.02,17130.52,18166.32,12710],["2016-11-08",18166.32,18166.32,17528.9,17528.9,290],["2016-11-09",17210.2,18126.48,17210.2,17528.9,11900],["2016-11-10",17847.61,17847.61,17130.52,17728.09,7040],["2016-11-11",17887.45,17887.45,17887.45,17887.45,1800],["2016-11-14",17528.9,18006.96,17130.52,17847.61,20790],["2016-11-15",17767.93,17787.85,17130.52,17608.58,4210],["2016-11-16",17608.58,17728.09,17130.52,17728.09,93420],["2016-11-17",17528.9,17528.9,17170.36,17170.36,520060],["2016-11-18",17170.36,17528.9,17130.52,17528.9,416910],["2016-11-21",17568.74,17568.74,17170.36,17170.36,810],["2016-11-22",17449.23,17449.23,16732.13,17409.39,9520],["2016-11-23",17409.39,17489.06,17409.39,17489.06,11890],["2016-11-24",17489.06,17489.06,16732.13,17489.06,3400],["2016-11-25",17409.39,17489.06,16891.49,16891.49,11010],["2016-11-28",17369.55,17369.55,17130.52,17130.52,215210],["2016-11-29",17090.68,17130.52,17090.68,17130.52,4090],["2016-11-30",16732.13,17130.52,16732.13,17130.52,17100],["2016-12-01",17090.68,17110.6,17090.68,17110.6,1900],["2016-12-02",17130.52,17130.52,16931.33,16931.33,392500],["2016-12-05",16931.33,16931.33,16532.94,16931.33,6080],["2016-12-06",16732.13,16991.08,16732.13,16991.08,7800],["2016-12-07",17050.84,17050.84,15935.37,15935.37,150],["2016-12-08",16174.4,16931.33,16174.4,16931.33,25000],["2016-12-09",17050.84,17130.52,16015.04,16931.33,10460],["2016-12-12",15935.37,16931.33,15935.37,16931.33,1050],["2016-12-13",15935.37,15935.37,15935.37,15935.37,300],["2016-12-14",16991.08,16991.08,16931.33,16931.33,1300],["2016-12-15",16931.33,16931.33,16931.33,16931.33,510],["2016-12-16",16951.25,18046.8,16951.25,18046.8,1720],["2016-12-19",17728.09,17728.09,17728.09,17728.09,900],["2016-12-20",17648.42,17648.42,17528.9,17528.9,188900],["2016-12-21",17449.23,17449.23,17449.23,17449.23,406000],["2016-12-22",17449.23,17449.23,16532.94,16771.97,9700],["2016-12-23",16771.97,17090.68,16732.13,17090.68,1970],["2016-12-26",17090.68,17090.68,16732.13,17050.84,11530],["2016-12-27",16931.33,16931.33,16931.33,16931.33,710],["2016-12-28",17130.52,17130.52,17130.52,17130.52,67400],["2016-12-29",17090.68,17090.68,17090.68,17090.68,5100],["2016-12-30",16732.13,17050.84,16015.04,17050.84,28380],["2017-01-03",17289.87,17289.87,16732.13,16931.33,2520],["2017-01-04",16532.94,17130.52,16532.94,17090.68,12810],["2017-01-05",16333.75,17050.84,16333.75,17050.84,7460],["2017-01-06",17050.84,17050.84,16851.65,17050.84,3550],["2017-01-09",16732.13,16732.13,16453.27,16453.27,14400],["2017-01-10",17090.68,17090.68,16453.27,16453.27,180],["2017-01-11",16732.13,16732.13,16333.75,16333.75,12410],["2017-01-12",16333.75,16811.81,16333.75,16333.75,12570],["2017-01-13",16134.56,16293.91,15935.37,16293.91,27850],["2017-01-16",15935.37,15935.37,15935.37,15935.37,17540],["2017-01-17",15935.37,15935.37,15536.98,15935.37,43570],["2017-01-18",15935.37,16333.75,15536.98,15935.37,23700],["2017-01-19",15935.37,15935.37,15935.37,15935.37,480],["2017-01-20",15536.98,15935.37,15536.98,15935.37,16710],["2017-01-23",15935.37,15975.2,15935.37,15935.37,4500],["2017-01-24",16254.07,16254.07,15935.37,15935.37,2100],["2017-01-25",16692.3,16692.3,16692.3,16692.3,2000],["2017-02-02",16692.3,16931.33,16692.3,16771.97,6620],["2017-02-03",16771.97,16931.33,16054.88,16931.33,10870],["2017-02-06",16931.33,16931.33,16931.33,16931.33,3000],["2017-02-07",16891.49,16931.33,16891.49,16931.33,5500],["2017-02-08",16931.33,16931.33,16572.78,16931.33,9000],["2017-02-09",16732.13,16891.49,16732.13,16732.13,5500],["2017-02-10",16373.59,16891.49,16333.75,16891.49,3850],["2017-02-13",16891.49,16891.49,16134.56,16891.49,3980],["2017-02-14",16891.49,16891.49,16851.65,16851.65,1490],["2017-02-15",16851.65,16851.65,16054.88,16851.65,7160],["2017-02-16",16413.43,16851.65,16333.75,16732.13,5990],["2017-02-17",16931.33,16931.33,16931.33,16931.33,2200],["2017-02-20",16931.33,16931.33,16732.13,16732.13,700],["2017-02-21",16692.3,16732.13,16034.96,16732.13,7740],["2017-02-22",16732.13,17887.45,16154.48,17887.45,12530],["2017-02-23",16931.33,17887.45,16931.33,17528.9,25280],["2017-02-24",17489.06,17489.06,17489.06,17489.06,170],["2017-02-27",17489.06,17489.06,16732.13,17489.06,2240],["2017-02-28",17489.06,17489.06,16811.81,17289.87,6030],["2017-03-01",17489.06,17489.06,16732.13,16732.13,8370],["2017-03-02",16293.91,17847.61,16293.91,17728.09,3010],["2017-03-03",17728.09,17728.09,17269.95,17329.71,5940],["2017-03-06",17130.52,17329.71,17130.52,17289.87,4780],["2017-03-07",17269.95,17269.95,17130.52,17269.95,3010],["2017-03-08",17269.95,17269.95,17130.52,17269.95,4170],["2017-03-09",17269.95,17289.87,16732.13,17269.95,7830],["2017-03-10",17289.87,17329.71,16771.97,17329.71,66140],["2017-03-13",17329.71,17329.71,17329.71,17329.71,1080],["2017-03-14",16353.67,17329.71,16353.67,17289.87,6210],["2017-03-15",17289.87,17329.71,16752.05,17289.87,4380],["2017-03-16",16771.97,17289.87,16771.97,17269.95,920],["2017-03-17",16752.05,17269.95,16732.13,17269.95,2720],["2017-03-20",17230.11,17329.71,17230.11,17329.71,2100],["2017-03-21",17309.79,17309.79,17309.79,17309.79,1090],["2017-03-22",17269.95,17309.79,17269.95,17309.79,1500],["2017-03-23",17289.87,17309.79,17269.95,17289.87,13970],["2017-03-24",17289.87,17289.87,16931.33,17289.87,3910],["2017-03-27",16831.73,17250.03,16811.81,17230.11,20370],["2017-03-28",17130.52,17250.03,17130.52,17170.36,22500],["2017-03-29",16931.33,17130.52,16931.33,17130.52,1730],["2017-03-30",17110.6,17130.52,16771.97,17130.52,1970],["2017-03-31",16771.97,17130.52,16771.97,17130.52,2900],["2017-04-03",17130.52,17130.52,16333.75,17130.52,2400],["2017-04-04",16851.65,16971.17,15935.37,16732.13,9700],["2017-04-05",16732.13,17050.84,16732.13,17050.84,2100],["2017-04-07",16811.81,16811.81,16811.81,16811.81,400],["2017-04-10",16771.97,16811.81,16752.05,16752.05,5450],["2017-04-11",16931.33,16971.17,16752.05,16931.33,8730],["2017-04-12",16971.17,16971.17,16871.57,16971.17,4730],["2017-04-13",16732.13,16971.17,16732.13,16971.17,380],["2017-04-14",16712.22,16732.13,15935.37,16532.94,12480],["2017-04-17",16532.94,16532.94,16174.4,16174.4,5100],["2017-04-18",16732.13,16931.33,16154.48,16732.13,22020],["2017-04-19",16712.22,16732.13,16712.22,16732.13,7520],["2017-04-20",16732.13,16732.13,16732.13,16732.13,2500],["2017-04-21",16712.22,16732.13,16254.07,16254.07,12000],["2017-04-24",16154.48,17329.71,16054.88,17130.52,2300],["2017-04-25",17130.52,17130.52,17070.76,17070.76,230],["2017-04-26",16991.08,17011.0,16732.13,16931.33,2780],["2017-04-27",16911.41,16931.33,16732.13,16871.57,2990],["2017-04-28",16891.49,16891.49,16851.65,16851.65,240],["2017-05-03",16532.94,16851.65,16532.94,16851.65,2780],["2017-05-04",16732.13,16732.13,16015.04,16732.13,4700],["2017-05-05",16692.3,16732.13,16692.3,16732.13,2810],["2017-05-08",16931.33,16931.33,16931.33,16931.33,1500],["2017-05-09",16831.73,16831.73,16154.48,16254.07,2880],["2017-05-10",16851.65,16851.65,16254.07,16732.13,900],["2017-05-11",16732.13,16732.13,16174.4,16732.13,1520],["2017-05-12",16154.48,16732.13,16134.56,16732.13,500],["2017-05-15",16333.75,16333.75,15935.37,16333.75,5100],["2017-05-16",16333.75,16333.75,16333.75,16333.75,340],["2017-05-17",16333.75,16333.75,15975.2,16333.75,2340],["2017-05-18",16333.75,16333.75,16333.75,16333.75,2840],["2017-05-19",16333.75,16333.75,16333.75,16333.75,2000],["2017-05-22",16333.75,16333.75,16333.75,16333.75,9600],["2017-05-23",16373.59,16373.59,15955.29,15955.29,200],["2017-05-24",16134.56,16333.75,15935.37,16333.75,10890],["2017-05-25",16732.13,17090.68,16333.75,16333.75,9300],["2017-05-26",16333.75,16333.75,16333.75,16333.75,2000],["2017-05-29",16333.75,16333.75,16333.75,16333.75,710],["2017-05-30",15975.2,16333.75,15975.2,16333.75,3100],["2017-05-31",15935.37,16333.75,15935.37,16333.75,4480],["2017-06-01",16333.75,16373.59,16134.56,16333.75,1110],["2017-06-02",16333.75,16712.22,16134.56,16134.56,310],["2017-06-05",16453.27,16453.27,16333.75,16453.27,1000],["2017-06-06",16493.1,16493.1,15975.2,16413.43,420],["2017-06-07",15955.29,16413.43,15955.29,16413.43,900],["2017-06-08",16732.13,16732.13,16732.13,16732.13,0],["2017-06-09",16333.75,16333.75,15935.37,16134.56,10020],["2017-06-12",15776.01,16254.07,15776.01,15935.37,8160],["2017-06-13",16692.3,16692.3,16692.3,16692.3,10],["2017-06-14",16134.56,16134.56,16134.56,16134.56,2010],["2017-06-15",16114.64,16114.64,15935.37,16094.72,710],["2017-06-16",15935.37,15935.37,15935.37,15935.37,36100],["2017-06-19",15935.37,16333.75,15935.37,15935.37,58740],["2017-06-20",15776.01,16732.13,15776.01,15975.2,37900],["2017-06-21",16015.04,16453.27,15935.37,15935.37,40610],["2017-06-22",15935.37,16293.91,15935.37,15955.29,44910],["2017-06-23",15975.2,16333.75,15158.52,16333.75,46950],["2017-06-26",16532.94,16532.94,15975.2,16532.94,36820],["2017-06-27",16692.3,16692.3,16652.46,16652.46,36260],["2017-06-28",16333.75,16333.75,16054.88,16054.88,36520],["2017-06-29",16532.94,16532.94,16493.1,16493.1,36190],["2017-06-30",16493.1,16493.1,15417.47,15955.29,5600],["2017-07-03",17050.84,17050.84,16174.4,16174.4,5140],["2017-07-04",16413.43,16413.43,16174.4,16393.51,2310],["2017-07-05",16692.3,17329.71,16692.3,16732.13,5960],["2017-07-06",16931.33,16931.33,16393.51,16393.51,3890],["2017-07-07",16333.75,16333.75,16174.4,16333.75,4150],["2017-07-10",16333.75,16333.75,16134.56,16134.56,3790],["2017-07-11",16134.56,16333.75,16134.56,16134.56,2570],["2017-07-12",16134.56,16134.56,16134.56,16134.56,3770],["2017-07-13",16134.56,16134.56,15935.37,15935.37,7500],["2017-07-14",15935.37,15935.37,15935.37,15935.37,4510],["2017-07-17",16951.25,17042.87,15851.71,16722.17,5690],["2017-07-18",16264.03,16264.03,16264.03,16264.03,7420],["2017-07-19",16264.03,17180.32,15576.82,16722.17,740],["2017-07-20",16034.96,16447.29,16034.96,16447.29,1520],["2017-07-21",16493.1,16493.1,16034.96,16424.38,800],["2017-07-24",16447.29,16447.29,16378.57,16378.57,740],["2017-07-25",16378.57,16378.57,16378.57,16378.57,1100],["2017-07-26",16493.1,16493.1,16493.1,16493.1,2000],["2017-07-27",16080.78,16493.1,16080.78,16493.1,3170],["2017-07-28",16264.03,16493.1,16264.03,16493.1,820],["2017-07-31",16538.92,16538.92,16034.96,16493.1,5490],["2017-08-01",16493.1,16493.1,16493.1,16493.1,140],["2017-08-02",16034.96,16722.17,16034.96,16722.17,10480],["2017-08-03",16722.17,17088.69,16057.87,16722.17,30490],["2017-08-04",16722.17,16722.17,16722.17,16722.17,10250],["2017-08-07",16493.1,16722.17,16493.1,16493.1,8100],["2017-08-08",16790.9,16790.9,16401.48,16447.29,101110],["2017-08-09",16057.87,16493.1,16034.96,16401.48,42540],["2017-08-10",16264.03,16447.29,15737.17,15737.17,182340],["2017-08-11",16447.29,16836.71,16447.29,16767.99,30880],["2017-08-14",16767.99,16767.99,16493.1,16493.1,29490],["2017-08-15",16470.2,16493.1,16470.2,16493.1,29660],["2017-08-16",16493.1,16493.1,16080.78,16103.68,30790],["2017-08-17",16859.62,16859.62,15874.61,15874.61,28730],["2017-08-18",15622.63,16493.1,15622.63,16493.1,31390],["2017-08-21",16630.55,16630.55,16561.83,16561.83,29960],["2017-08-22",16561.83,16561.83,16286.94,16493.1,39540],["2017-08-23",16470.2,17638.46,16057.87,16493.1,32140],["2017-08-24",17409.39,17409.39,16493.1,16722.17,29460],["2017-08-25",16493.1,16813.8,16493.1,16493.1,30900],["2017-08-28",16493.1,16722.17,16493.1,16722.17,29970],["2017-08-29",16767.99,16767.99,16722.17,16767.99,31020],["2017-08-30",16767.99,17592.64,16309.85,17340.67,35860],["2017-08-31",17363.57,17363.57,17363.57,17363.57,29600],["2017-09-01",17317.76,17409.39,16767.99,17409.39,32910],["2017-09-05",16859.62,17638.46,16813.8,16813.8,36990],["2017-09-06",17409.39,17409.39,16813.8,17363.57,33360],["2017-09-07",17226.13,17409.39,17226.13,17409.39,30600],["2017-09-08",17546.83,17546.83,17409.39,17409.39,30100],["2017-09-11",16905.43,17409.39,16905.43,17409.39,38410],["2017-09-12",17409.39,17409.39,17409.39,17409.39,35910],["2017-09-13",17409.39,17409.39,16813.8,17363.57,48670],["2017-09-14",17363.57,17455.2,17363.57,17409.39,49280],["2017-09-15",17409.39,17409.39,17409.39,17409.39,32020],["2017-09-18",18279.86,18279.86,17409.39,17409.39,28510],["2017-09-19",17775.9,17775.9,16974.15,17042.87,30860],["2017-09-20",17386.48,17386.48,16951.25,17180.32,32690],["2017-09-21",17042.87,17088.69,16951.25,17088.69,36550],["2017-09-22",16951.25,16951.25,16859.62,16951.25,35830],["2017-09-25",16538.92,16951.25,16538.92,16951.25,36930],["2017-09-26",16722.17,16951.25,16722.17,16951.25,28640],["2017-09-27",17363.57,17363.57,17134.5,17134.5,28560],["2017-09-28",16722.17,17134.5,16722.17,17088.69,33950],["2017-09-29",16951.25,16951.25,16034.96,16859.62,58670],["2017-10-02",16859.62,16859.62,16859.62,16859.62,28500],["2017-10-03",16836.71,16859.62,16813.8,16859.62,30510],["2017-10-04",16493.1,16722.17,16493.1,16493.1,41610],["2017-10-05",16790.9,16790.9,16034.96,16493.1,40420],["2017-10-06",16493.1,16493.1,16493.1,16493.1,28610],["2017-10-09",16493.1,16493.1,16493.1,16493.1,28400],["2017-10-10",16401.48,16493.1,16034.96,16264.03,49190],["2017-10-11",16493.1,16493.1,16034.96,16034.96,40130],["2017-10-12",16447.29,16447.29,16034.96,16447.29,34040],["2017-10-13",16034.96,16080.78,16034.96,16034.96,31990],["2017-10-16",15989.15,15989.15,15805.89,15989.15,49610],["2017-10-17",15714.26,15989.15,15714.26,15805.89,39610],["2017-10-18",15805.89,16012.06,15668.45,16012.06,69310],["2017-10-19",16034.96,16034.96,15714.26,15989.15,34340],["2017-10-20",15714.26,15989.15,15668.45,15989.15,45570],["2017-10-23",15576.82,15805.89,15576.82,15668.45,31560],["2017-10-24",15576.82,15714.26,15576.82,15576.82,25750],["2017-10-25",15576.82,15576.82,15576.82,15576.82,5110],["2017-10-26",15576.82,15576.82,15393.56,15576.82,20630],["2017-10-27",15943.33,15943.33,15347.75,15576.82,41600],["2017-10-30",15576.82,15576.82,15393.56,15393.56,16550],["2017-10-31",14316.93,15576.82,14316.93,15531.01,10610],["2017-11-01",15943.33,15943.33,15576.82,15576.82,1260],["2017-11-02",15576.82,15576.82,15576.82,15576.82,0],["2017-11-03",15576.82,15576.82,15576.82,15576.82,30],["2017-11-06",14912.51,15989.15,14912.51,15989.15,5740],["2017-11-07",15576.82,15897.52,15576.82,15897.52,2060],["2017-11-08",15576.82,15805.89,15576.82,15805.89,1800],["2017-11-09",15989.15,15989.15,15989.15,15989.15,2000],["2017-11-10",15989.15,15989.15,15118.68,15576.82,4420],["2017-11-13",15141.59,15576.82,15141.59,15576.82,8460],["2017-11-14",15576.82,15576.82,15576.82,15576.82,10080],["2017-11-15",15576.82,15576.82,15164.49,15164.49,4140],["2017-11-16",15576.82,15805.89,15347.75,15576.82,25790],["2017-11-17",15576.82,15576.82,15141.59,15347.75,15860],["2017-11-20",15347.75,15576.82,15210.31,15347.75,20380],["2017-11-21",15347.75,15576.82,15347.75,15347.75,43010],["2017-11-22",15897.52,15897.52,15347.75,15347.75,6060],["2017-11-23",15553.91,15576.82,15347.75,15576.82,28640],["2017-11-24",15668.45,15668.45,15370.66,15370.66,5660],["2017-11-27",15576.82,15576.82,15576.82,15576.82,1860],["2017-11-28",15851.71,16034.96,15531.01,15897.52,270],["2017-11-29",15576.82,15851.71,15576.82,15851.71,2870],["2017-11-30",15851.71,15851.71,15805.89,15805.89,3220],["2017-12-01",16859.62,16859.62,15805.89,15805.89,7690],["2017-12-04",16034.96,16447.29,16034.96,16034.96,19200],["2017-12-05",16034.96,16172.4,16034.96,16034.96,7940],["2017-12-06",16034.96,16493.1,16034.96,16264.03,26700],["2017-12-07",16493.1,16859.62,16034.96,16034.96,15940],["2017-12-08",16034.96,16034.96,16034.96,16034.96,1300],["2017-12-11",16447.29,16447.29,15210.31,15576.82,36860],["2017-12-12",15576.82,15576.82,15164.49,15531.01,20220],["2017-12-13",15531.01,15531.01,15439.38,15439.38,180],["2017-12-14",15187.4,15439.38,15187.4,15439.38,4380],["2017-12-15",15576.82,15576.82,15347.75,15576.82,27620],["2017-12-18",15256.12,15485.19,15210.31,15485.19,13220],["2017-12-19",15416.47,15416.47,15347.75,15393.56,1380],["2017-12-20",15118.68,15347.75,15118.68,15164.49,8780],["2017-12-21",15256.12,16034.96,15256.12,15531.01,12650],["2017-12-22",15576.82,15576.82,15576.82,15576.82,1000],["2017-12-25",15210.31,15508.1,15210.31,15508.1,250],["2017-12-26",15118.68,16034.96,15027.05,15118.68,28390],["2017-12-27",15256.12,15531.01,15210.31,15393.56,2927070],["2017-12-28",16470.2,16470.2,15393.56,16470.2,1163740],["2017-12-29",17592.64,17592.64,16493.1,16493.1,1120100],["2018-01-02",16493.1,17340.67,16493.1,17340.67,99570],["2018-01-03",17340.67,18531.83,17180.32,18531.83,131860],["2018-01-04",18600.56,19814.63,18600.56,19814.63,233900],["2018-01-05",21074.52,21189.06,20066.61,20616.38,164610],["2018-01-08",21028.71,21944.99,20616.38,20662.19,134990],["2018-01-09",20662.19,20799.64,20158.24,20478.94,115360],["2018-01-10",21441.04,21441.04,20570.57,20708.01,88900],["2018-01-11",21074.52,21303.59,20616.38,20662.19,144450],["2018-01-12",20845.45,21028.71,20616.38,20616.38,143330],["2018-01-15",20616.38,20616.38,20249.87,20616.38,128790],["2018-01-16",20433.12,20662.19,20433.12,20593.47,134550],["2018-01-17",20616.38,21532.66,20616.38,21028.71,237550],["2018-01-18",21074.52,22174.06,21074.52,21807.55,292010],["2018-01-19",22448.95,22861.27,22219.88,22632.2,483970],["2018-01-22",22907.09,23365.23,22403.13,22632.2,284400],["2018-01-25",22678.02,22907.09,22265.69,22632.2,173770],["2018-01-26",22907.09,23823.37,22540.58,22678.02,130760],["2018-01-29",22678.02,22769.65,22380.23,22448.95,110410],["2018-01-30",22998.72,22998.72,22219.88,22861.27,138160],["2018-01-31",22907.09,22907.09,22219.88,22219.88,92870],["2018-02-01",22448.95,22448.95,21532.66,21990.81,98970],["2018-02-02",21990.81,22357.32,21761.73,22036.62,64850],["2018-02-05",22769.65,22769.65,20616.38,21990.81,116670],["2018-02-06",20456.03,22678.02,20456.03,22036.62,304950],["2018-02-07",22678.02,23365.23,22494.76,23365.23,323890],["2018-02-08",23365.23,23594.3,23136.16,23181.97,188550],["2018-02-09",22907.09,23273.6,22815.46,23090.35,125590],["2018-02-12",23823.37,23823.37,23319.42,23365.23,84260],["2018-02-13",23777.56,23777.56,23181.97,23365.23,145790],["2018-02-21",23823.37,24968.73,23731.74,24968.73,827110],["2018-02-22",25426.87,26480.59,25426.87,26022.45,291990],["2018-02-23",26480.59,27121.99,26343.15,27121.99,254980],["2018-02-26",27030.36,28175.72,26526.41,27717.58,600310],["2018-02-27",27717.58,28450.6,27580.14,28175.72,225300],["2018-02-28",28175.72,29321.07,27809.21,29046.19,206700],["2018-03-01",29046.19,30237.36,28862.93,29962.47,329520],["2018-03-02",30466.43,31565.97,29779.22,31199.46,457590],["2018-03-05",31382.71,31840.85,29779.22,30695.5,366650],["2018-03-06",30695.5,31611.78,29779.22,31611.78,255700],["2018-03-07",31978.3,31978.3,30237.36,30695.5,189750],["2018-03-08",30695.5,31382.71,30466.43,31291.08,146310],["2018-03-09",31611.78,31749.23,31153.64,31336.9,201810],["2018-03-12",31611.78,31611.78,31153.64,31153.64,151680],["2018-03-13",30695.5,31153.64,30054.1,30191.54,302100],["2018-03-14",30191.54,30558.06,29366.89,30008.29,115000],["2018-03-15",29092.0,30374.8,29092.0,29687.59,82040],["2018-03-16",30466.43,30695.5,30237.36,30603.87,162730],["2018-03-19",30832.94,31611.78,30237.36,31153.64,126920],["2018-03-20",31245.27,31382.71,30878.76,30878.76,134030],["2018-03-21",30878.76,31382.71,30832.94,30832.94,79200],["2018-03-22",31062.01,31062.01,30512.24,30695.5,102030],["2018-03-23",28954.56,30512.24,28954.56,29779.22,99290],["2018-03-26",29779.22,29962.47,29550.14,29870.84,98800],["2018-03-27",30649.69,30649.69,29321.07,29870.84,183310],["2018-03-28",29366.89,29825.03,29321.07,29779.22,69370],["2018-03-29",29412.7,29779.22,29137.82,29733.4,73880],["2018-03-30",29366.89,30191.54,29321.07,29733.4,31710],["2018-04-02",29733.4,30237.36,29733.4,29779.22,45450],["2018-04-03",29779.22,31840.85,29504.33,31840.85,448800],["2018-04-04",33719.23,33856.68,32528.07,32986.21,260860],["2018-04-05",33444.35,33444.35,32528.07,32986.21,95450],["2018-04-06",33077.84,34131.56,33077.84,33261.09,395180],["2018-04-09",33444.35,33444.35,30970.38,31291.08,336690],["2018-04-10",30924.57,31840.85,29137.82,31840.85,1928560],["2018-04-11",30466.43,31840.85,30237.36,30695.5,340860],["2018-04-12",30695.5,30695.5,28862.93,30603.87,144670],["2018-04-13",30695.5,30695.5,29779.22,30237.36,153660],["2018-04-16",30237.36,30237.36,29366.89,30008.29,104750],["2018-04-17",29779.22,30787.13,29779.22,30054.1,110980],["2018-04-18",30054.1,30558.06,29458.52,29779.22,111050],["2018-04-19",29092.0,30054.1,29092.0,29321.07,106080],["2018-04-20",29733.4,29779.22,28862.93,29321.07,100030],["2018-04-23",28908.75,30924.57,27580.14,29641.77,336210],["2018-04-24",30145.73,30145.73,29321.07,29779.22,131270],["2018-04-26",30099.91,30237.36,28862.93,29321.07,125880],["2018-04-27",28313.16,30008.29,28313.16,30008.29,111310],["2018-05-02",30512.24,30512.24,29779.22,30008.29,101690],["2018-05-03",29779.22,30008.29,28954.56,29687.59,94070],["2018-05-04",29916.66,29962.47,29321.07,29550.14,23110],["2018-05-07",29550.14,29733.4,29229.45,29595.96,24880],["2018-05-08",29733.4,29733.4,28862.93,29321.07,71400],["2018-05-09",29458.52,29458.52,28862.93,29321.07,47830],["2018-05-10",28862.93,29321.07,28725.49,29092.0,35340],["2018-05-11",29092.0,29092.0,27946.65,28633.86,146890],["2018-05-14",28633.86,28771.3,27946.65,28633.86,72510],["2018-05-15",29092.0,29092.0,28633.86,28771.3,64740],["2018-05-16",28862.93,28862.93,28633.86,28862.93,21380],["2018-05-17",29321.07,29321.07,28679.68,28862.93,72960],["2018-05-18",29046.19,29046.19,28633.86,28725.49,72190],["2018-05-21",28725.49,28817.12,28496.42,28725.49,10980],["2018-05-22",28404.79,28725.49,27717.58,28404.79,76700],["2018-05-23",27717.58,28358.98,27488.51,27488.51,81070],["2018-05-24",27946.65,27946.65,27259.44,27488.51,20240],["2018-05-25",27488.51,27488.51,27030.36,27442.69,62910],["2018-05-28",26572.22,27396.88,25564.31,25564.31,120150],["2018-05-29",25564.31,26572.22,25426.87,25930.82,36970],["2018-05-30",26388.97,26388.97,25885.01,26297.34,18990],["2018-05-31",26343.15,26801.29,25701.75,26755.48,30560],["2018-06-01",26755.48,28588.05,26755.48,28588.05,113910],["2018-06-04",29733.4,30099.91,28862.93,29229.45,62240],["2018-06-05",29366.89,30145.73,28404.79,29229.45,44790],["2018-06-06",29275.26,29275.26,28404.79,28908.75,46410],["2018-06-07",28908.75,28908.75,28313.16,28908.75,66290],["2018-06-08",28313.16,29779.22,28313.16,29321.07,75540],["2018-06-11",29687.59,31153.64,28862.93,30374.8,51150],["2018-06-12",30374.8,30374.8,28862.93,29779.22,38380],["2018-06-13",29733.4,30420.61,29595.96,30008.29,117100],["2018-06-14",30008.29,30237.36,29275.26,30008.29,43830],["2018-06-15",29687.59,29779.22,29321.07,29412.7,45710],["2018-06-18",29092.0,29412.7,28404.79,28862.93,37360],["2018-06-19",28862.93,29321.07,26847.11,27488.51,86150],["2018-06-20",28725.49,28725.49,27488.51,27488.51,19580],["2018-06-21",28267.35,28267.35,27167.81,27488.51,13100],["2018-06-22",27488.51,27855.02,27030.36,27259.44,27790],["2018-06-25",27946.65,28084.09,27717.58,27900.83,23290],["2018-06-26",27488.51,27900.83,27305.25,27900.83,16340],["2018-06-27",28358.98,28358.98,27351.06,27717.58,9640],["2018-06-28",27625.95,27625.95,26755.48,27442.69,18460],["2018-06-29",27625.95,27625.95,26663.85,27442.69,16120],["2018-07-02",27488.51,27488.51,25655.94,26801.29,32150],["2018-07-03",26801.29,26801.29,25655.94,25976.64,31760],["2018-07-04",26572.22,26572.22,24189.89,25976.64,14950],["2018-07-05",26251.52,26251.52,24189.89,25197.8,193770],["2018-07-06",25564.31,26022.45,24739.66,25472.68,37750],["2018-07-09",24785.47,26114.08,23869.19,25472.68,44450],["2018-07-10",25472.68,25610.13,24831.28,25472.68,50020],["2018-07-11",24510.59,25197.8,24510.59,24739.66,28540],["2018-07-12",24648.03,24739.66,24281.51,24739.66,23170],["2018-07-13",24739.66,25381.05,24281.51,25151.98,13930],["2018-07-16",24373.14,25610.13,24373.14,25151.98,8840],["2018-07-17",25197.8,25197.8,24510.59,24510.59,24120],["2018-07-18",25106.17,25381.05,24739.66,25381.05,38840],["2018-07-19",25426.87,25655.94,25014.54,25197.8,17410],["2018-07-20",25564.31,25564.31,24648.03,25151.98,13760],["2018-07-23",24739.66,25197.8,24327.33,24968.73,31420],["2018-07-24",25151.98,25151.98,24281.51,24922.91,9070],["2018-07-25",24922.91,24922.91,24693.84,24739.66,16750],["2018-07-26",24922.91,24922.91,24144.07,24739.66,30080],["2018-07-27",25106.17,25106.17,24281.51,24739.66,15720],["2018-07-30",24739.66,24968.73,24418.96,24739.66,26990],["2018-07-31",25197.8,25197.8,24281.51,24739.66,28410],["2018-08-01",25197.8,26434.78,24281.51,26434.78,269910],["2018-08-02",26755.48,27351.06,26434.78,26892.92,123380],["2018-08-03",26892.92,26984.55,26388.97,26480.59,60100],["2018-08-06",26480.59,26480.59,25197.8,26251.52,25960],["2018-08-07",25564.31,26343.15,25518.5,26114.08,29410],["2018-08-08",26114.08,26114.08,25564.31,26068.27,56760],["2018-08-09",26938.74,26938.74,25655.94,26526.41,41210],["2018-08-10",26526.41,26572.22,25839.2,26480.59,15240],["2018-08-13",26892.92,26892.92,25976.64,26480.59,46320],["2018-08-14",26572.22,26572.22,26205.71,26388.97,37880],["2018-08-15",26572.22,26572.22,26205.71,26434.78,34050],["2018-08-16",26434.78,26480.59,25839.2,26434.78,40350],["2018-08-17",26572.22,26572.22,26068.27,26480.59,32920],["2018-08-20",26892.92,27488.51,26618.04,27305.25,69140],["2018-08-21",26572.22,27213.62,26572.22,26618.04,30160],["2018-08-22",26618.04,27305.25,26434.78,26434.78,72520],["2018-08-23",26984.55,26984.55,26251.52,26801.29,12320],["2018-08-24",26205.71,26801.29,26205.71,26801.29,47570],["2018-08-27",27259.44,27259.44,26343.15,26663.85,16500],["2018-08-28",26755.48,26755.48,26297.34,26572.22,20230],["2018-08-29",26205.71,26572.22,26159.9,26251.52,14380],["2018-08-30",26251.52,26343.15,25976.64,26343.15,29420],["2018-08-31",25885.01,26572.22,25839.2,26388.97,42850],["2018-09-04",25655.94,26663.85,25426.87,26480.59,91860],["2018-09-05",26480.59,26480.59,25655.94,26434.78,16330],["2018-09-06",25655.94,26480.59,25655.94,26343.15,51090],["2018-09-07",26251.52,26343.15,25839.2,26343.15,14290],["2018-09-10",26343.15,26343.15,26022.45,26343.15,5430],["2018-09-11",26297.34,26480.59,26251.52,26343.15,58260],["2018-09-12",26343.15,27030.36,26343.15,26938.74,30970],["2018-09-13",27213.62,27213.62,26526.41,26801.29,45430],["2018-09-14",26618.04,26801.29,26572.22,26755.48,25570],["2018-09-17",26572.22,26572.22,26343.15,26526.41,17630],["2018-09-18",26114.08,26663.85,26114.08,26572.22,18730],["2018-09-19",26892.92,27717.58,26572.22,27442.69,236580],["2018-09-20",28404.79,28404.79,27442.69,27442.69,193640],["2018-09-21",27488.51,27488.51,26801.29,27259.44,35420],["2018-09-24",27030.36,27259.44,26251.52,26251.52,143630],["2018-09-25",26114.08,26984.55,25976.64,26801.29,188230],["2018-09-26",26984.55,26984.55,26343.15,26663.85,111450],["2018-09-27",26572.22,27030.36,26251.52,26251.52,127310],["2018-09-28",26572.22,26618.04,26114.08,26114.08,156950],["2018-10-01",26114.08,26343.15,25655.94,25655.94,2759000],["2018-10-02",25655.94,26022.45,25426.87,25518.5,72460],["2018-10-03",25426.87,25655.94,24785.47,24785.47,211910],["2018-10-04",24739.66,25106.17,24556.4,24739.66,153160],["2018-10-05",25426.87,25426.87,24648.03,24693.84,100090],["2018-10-08",24693.84,25197.8,24648.03,25151.98,52720],["2018-10-09",25197.8,25426.87,25106.17,25289.43,29420],["2018-10-10",25106.17,25106.17,24464.77,24648.03,123380],["2018-10-11",24281.51,24281.51,22952.9,23181.97,249170],["2018-10-12",22265.69,24785.47,22265.69,24785.47,100430],["2018-10-15",24739.66,24739.66,23777.56,24052.44,45060],["2018-10-16",24052.44,24189.89,22448.95,24006.63,7980],["2018-10-17",24006.63,24189.89,22952.9,23915.0,27240],["2018-10-18",23960.82,23960.82,23181.97,23685.93,45450],["2018-10-19",23685.93,23685.93,22952.9,23456.86,47440],["2018-10-22",23731.74,23731.74,22952.9,23365.23,65640],["2018-10-23",23136.16,23365.23,22678.02,22907.09,47000],["2018-10-24",23273.6,23273.6,22632.2,22678.02,46920],["2018-10-25",22448.95,22448.95,21097.43,22448.95,80730],["2018-10-26",21990.81,22540.58,21761.73,22036.62,36400],["2018-10-29",22219.88,22219.88,21807.55,22036.62,33260],["2018-10-30",21074.52,22265.69,21074.52,21990.81,37980],["2018-10-31",21990.81,22815.46,21990.81,21990.81,18390],["2018-11-01",21990.81,21990.81,21120.34,21120.34,39370],["2018-11-02",21120.34,21120.34,19929.17,20478.94,91680],["2018-11-05",20478.94,21211.96,20478.94,21166.15,37330],["2018-11-06",21303.59,21303.59,20891.27,21166.15,35680],["2018-11-07",21441.04,21441.04,21051.61,21166.15,24580],["2018-11-08",21166.15,21532.66,20982.89,21532.66,122540],["2018-11-09",21555.57,21761.73,21074.52,21166.15,104250],["2018-11-12",21166.15,21166.15,20616.38,20616.38,19760],["2018-11-13",20387.31,20845.45,20158.24,20570.57,52570],["2018-11-14",20616.38,20776.73,20158.24,20524.75,71060],["2018-11-15",20112.42,20524.75,19471.03,19791.72,108140],["2018-11-16",19929.17,19974.98,19516.84,19516.84,59520],["2018-11-19",20020.8,20020.8,19516.84,19562.65,27180],["2018-11-20",19562.65,19700.1,19379.4,19608.47,42550],["2018-11-21",19516.84,19608.47,19333.58,19608.47,17400],["2018-11-22",19608.47,19883.35,19562.65,19700.1,9590],["2018-11-23",20112.42,20112.42,19516.84,19516.84,12450],["2018-11-26",19516.84,19837.54,19471.03,19471.03,34310],["2018-11-27",19700.1,19700.1,19287.77,19287.77,16030],["2018-11-28",19287.77,19608.47,19150.33,19287.77,17560],["2018-11-29",19150.33,19700.1,19150.33,19150.33,30220],["2018-11-30",19150.33,19471.03,19012.88,19333.58,14290],["2018-12-03",19883.35,19883.35,19196.14,19516.84,18650],["2018-12-04",19608.47,19608.47,19425.21,19471.03,35420],["2018-12-05",19608.47,19608.47,19196.14,19516.84,20680],["2018-12-06",19608.47,20708.01,19516.84,20249.87,59510],["2018-12-07",20616.38,20799.64,20249.87,20708.01,83710],["2018-12-10",20708.01,20982.89,20708.01,20982.89,23380],["2018-12-11",21074.52,21211.96,20708.01,20937.08,15100],["2018-12-12",20937.08,20937.08,19516.84,20708.01,34440],["2018-12-13",20845.45,21028.71,20433.12,20799.64,42850],["2018-12-14",20799.64,20982.89,20387.31,20799.64,125350],["2018-12-17",20799.64,20799.64,20295.68,20708.01,123930],["2018-12-18",19745.91,20524.75,19745.91,20364.4,25470],["2018-12-19",19883.35,20387.31,19883.35,20387.31,102150],["2018-12-20",20570.57,21166.15,20478.94,20708.01,171930],["2018-12-21",20708.01,20982.89,20616.38,20845.45,68320],["2018-12-24",20937.08,20937.08,20204.05,20662.19,16230],["2018-12-25",20524.75,20616.38,19471.03,20570.57,80140],["2018-12-26",20570.57,20616.38,19974.98,20570.57,34480],["2018-12-27",20982.89,20982.89,19745.91,19745.91,29570],["2018-12-28",19929.17,20410.22,19700.1,19929.17,58310],["2019-01-02",19929.17,19929.17,19356.49,19929.17,39520],["2019-01-03",19425.21,19929.17,19379.4,19791.72,32280],["2019-01-04",19791.72,19929.17,19241.95,19700.1,26060],["2019-01-07",19379.4,20387.31,19241.95,20158.24,120020],["2019-01-08",20249.87,20249.87,19608.47,19929.17,6460],["2019-01-09",20020.8,20020.8,19608.47,19929.17,4830],["2019-01-10",19929.17,19929.17,19562.65,19700.1,13040],["2019-01-11",19700.1,19791.72,19448.12,19700.1,31460],["2019-01-14",19700.1,19700.1,19425.21,19700.1,8670],["2019-01-15",19471.03,19883.35,19333.58,19425.21,14920],["2019-01-16",19768.82,19837.54,19471.03,19837.54,8880],["2019-01-17",19837.54,19837.54,19516.84,19791.72,2530],["2019-01-18",19516.84,19700.1,19471.03,19700.1,29940],["2019-01-21",19814.63,20112.42,19654.28,20089.52,28590],["2019-01-22",20089.52,20158.24,19700.1,20089.52,9690],["2019-01-23",20066.61,21257.78,20066.61,20799.64,68210],["2019-01-24",20799.64,20845.45,20524.75,20524.75,23480],["2019-01-25",20753.82,21074.52,20524.75,20616.38,249040],["2019-01-28",20937.08,21899.18,20616.38,21761.73,101410],["2019-01-29",21761.73,22036.62,20524.75,21624.29,364510],["2019-01-30",21738.83,21738.83,20387.31,20937.08,90060],["2019-01-31",22334.41,22334.41,21246.32,21418.13,34830],["2019-02-01",21418.13,21990.81,20902.72,21418.13,21570],["2019-02-11",21418.13,22334.41,20902.72,21446.76,36940],["2019-02-12",21246.32,21675.83,21246.32,21446.76,26520],["2019-02-13",21446.76,21704.47,21189.06,21532.66,28880],["2019-02-14",21589.93,22277.14,21475.4,22277.14,103640],["2019-02-15",22448.95,22678.02,22277.14,22563.48,111890],["2019-02-18",22391.68,22907.09,22048.07,22506.21,87990],["2019-02-19",22219.88,22391.68,21761.73,22048.07,135200],["2019-02-20",21589.93,22277.14,21589.93,21819.0,24110],["2019-02-21",21761.73,21761.73,21189.06,21418.13,55240],["2019-02-22",21418.13,21675.83,20902.72,21589.93,92170],["2019-02-25",21675.83,21990.81,20902.72,21589.93,190460],["2019-02-26",21074.52,21589.93,20730.92,21360.86,102980],["2019-02-27",20902.72,21360.86,20788.18,21303.59,48610],["2019-02-28",20959.99,21303.59,20673.65,21103.16,85350],["2019-03-01",21160.42,21160.42,20616.38,20902.72,45120],["2019-03-04",20673.65,21017.25,20673.65,20959.99,49080],["2019-03-05",20902.72,21303.59,20730.92,21074.52,91340],["2019-03-06",21189.06,21761.73,21074.52,21647.2,53150],["2019-03-07",21647.2,21933.54,21389.49,21589.93,31090],["2019-03-08",21189.06,21475.4,21131.79,21189.06,33110],["2019-03-11",21189.06,21303.59,20959.99,21189.06,25090],["2019-03-12",21131.79,21189.06,21074.52,21189.06,59830],["2019-03-13",21045.89,21189.06,21017.25,21160.42,40670],["2019-03-14",21017.25,21360.86,20959.99,21074.52,53740],["2019-03-15",21074.52,21160.42,20673.65,21017.25,60360],["2019-03-18",21189.06,21360.86,21074.52,21131.79,30400],["2019-03-19",21303.59,21990.81,21131.79,21990.81,199800],["2019-03-20",21990.81,22620.75,21933.54,22334.41,192010],["2019-03-21",22506.21,22706.65,22277.14,22277.14,146700],["2019-03-22",22048.07,22048.07,21532.66,21647.2,77280],["2019-03-25",21561.3,21561.3,20902.72,21418.13,66410],["2019-03-26",21418.13,21475.4,21045.89,21475.4,39830],["2019-03-27",21647.2,21647.2,21189.06,21189.06,34840],["2019-03-28",21189.06,21360.86,21103.16,21360.86,11490],["2019-03-29",21217.69,21475.4,21189.06,21360.86,10690],["2019-04-01",21189.06,21761.73,21189.06,21189.06,24200],["2019-04-02",21360.86,21704.47,21189.06,21360.86,38160],["2019-04-03",21360.86,21647.2,21017.25,21332.23,32450],["2019-04-04",21332.23,21589.93,21189.06,21418.13,78130],["2019-04-05",21418.13,21589.93,20788.18,21332.23,163630],["2019-04-08",21189.06,22821.19,21017.25,21933.54,187910],["2019-04-09",21933.54,22334.41,21532.66,21532.66,105890],["2019-04-10",21332.23,22162.61,21246.32,21876.27,97230],["2019-04-11",22019.44,22162.61,21819.0,21876.27,52030],["2019-04-12",21876.27,21876.27,21532.66,21532.66,38810],["2019-04-16",21532.66,21532.66,21189.06,21532.66,73830],["2019-04-17",21360.86,21618.57,21045.89,21189.06,56480],["2019-04-18",21189.06,21389.49,20616.38,20616.38,82510],["2019-04-19",20931.35,21045.89,20616.38,20816.82,32170],["2019-04-22",20816.82,20816.82,19957.8,19957.8,156470],["2019-04-23",19556.93,20186.87,19556.93,20100.97,25640],["2019-04-24",20244.14,20415.94,20244.14,20387.31,26050],["2019-04-25",20444.58,20444.58,20100.97,20272.77,15260],["2019-04-26",20330.04,20330.04,20072.34,20072.34,17470],["2019-05-02",20330.04,20330.04,19871.9,20100.97,33610],["2019-05-03",20015.07,20043.7,19843.27,19929.17,7150],["2019-05-06",19528.29,20043.7,19528.29,19757.36,28900],["2019-05-07",19757.36,19986.44,19471.03,19757.36,25200],["2019-05-08",19471.03,19642.83,19413.76,19642.83,21500],["2019-05-09",19700.1,19700.1,19356.49,19471.03,16390],["2019-05-10",19471.03,19900.53,19299.22,19471.03,22030],["2019-05-13",19471.03,19757.36,19471.03,19471.03,29650],["2019-05-14",19471.03,19471.03,19356.49,19471.03,38530],["2019-05-15",19471.03,19757.36,19356.49,19757.36,28000],["2019-05-16",20072.34,20072.34,19700.1,19757.36,9870],["2019-05-17",19642.83,19757.36,19299.22,19671.46,31250],["2019-05-20",19471.03,19786.0,19471.03,19700.1,48770],["2019-05-21",19671.46,19700.1,19528.29,19700.1,29130],["2019-05-22",19814.63,19814.63,19012.88,19012.88,73040],["2019-05-23",19012.88,19012.88,18268.4,18268.4,91620],["2019-05-24",18096.6,18096.6,17466.66,17581.19,148470],["2019-05-27",17752.99,17867.53,17352.12,17695.73,52570],["2019-05-28",17695.73,17752.99,17581.19,17695.73,23540],["2019-05-29",17896.16,17896.16,17237.58,17581.19,52180],["2019-05-30",17466.66,17581.19,17008.51,17466.66,97640],["2019-05-31",17466.66,17466.66,17094.42,17180.32,68800],["2019-06-03",17180.32,17352.12,16893.98,17180.32,74500],["2019-06-04",17123.05,17180.32,16779.44,16779.44,46400],["2019-06-05",16779.44,16893.98,16378.57,16636.27,42620],["2019-06-06",16836.71,16836.71,16206.77,16607.64,30010],["2019-06-07",16607.64,16722.17,16321.3,16722.17,39520],["2019-06-10",16722.17,17008.51,16722.17,16893.98,14340],["2019-06-11",16607.64,17008.51,16607.64,16922.61,21280],["2019-06-12",16893.98,16922.61,16722.17,16893.98,23890],["2019-06-13",17065.78,17065.78,16750.81,16865.34,22660],["2019-06-14",17065.78,17065.78,16636.27,16865.34,13940],["2019-06-17",16951.25,17180.32,16378.57,16722.17,74390],["2019-06-18",16750.81,16750.81,16034.96,16034.96,49840],["2019-06-19",16264.03,16579.01,16092.23,16493.1,118400],["2019-06-20",16550.37,16550.37,16378.57,16521.74,44270],["2019-06-21",16550.37,16779.44,16550.37,16664.91,27090],["2019-06-24",16836.71,16836.71,16435.84,16607.64,23190],["2019-06-25",16779.44,16779.44,16607.64,16607.64,18820],["2019-06-26",16607.64,16693.54,16607.64,16607.64,25910],["2019-06-27",16607.64,16722.17,16607.64,16607.64,32560],["2019-06-28",16607.64,16664.91,16435.84,16607.64,19730],["2019-07-01",16664.91,16664.91,16378.57,16636.27,25760],["2019-07-02",16722.17,16722.17,16636.27,16636.27,5330],["2019-07-03",16607.64,16664.91,16607.64,16664.91,9550],["2019-07-04",16664.91,16693.54,16607.64,16607.64,14890],["2019-07-05",16636.27,16951.25,16636.27,16779.44,23910],["2019-07-08",16808.08,16836.71,16779.44,16836.71,5590],["2019-07-09",16951.25,16951.25,16779.44,16893.98,7210],["2019-07-10",16893.98,16951.25,16722.17,16750.81,16220],["2019-07-11",16750.81,16836.71,16550.37,16607.64,15980],["2019-07-12",16722.17,16722.17,16607.64,16722.17,26230],["2019-07-15",16607.64,16893.98,16607.64,16836.71,29820],["2019-07-16",17065.78,18010.7,17065.78,18010.7,61780],["2019-07-17",18783.81,18783.81,18382.94,18468.84,77960],["2019-07-18",18468.84,18554.74,18096.6,18325.67,32830],["2019-07-19",18440.21,18440.21,18096.6,18211.14,37490],["2019-07-22",18211.14,18211.14,17752.99,18096.6,27890],["2019-07-23",18211.14,18268.4,17838.9,18096.6,54470],["2019-07-24",18096.6,18153.87,17466.66,17466.66,47550],["2019-07-25",18039.33,18039.33,17638.46,17695.73,9500],["2019-07-26",17581.19,17810.26,17523.92,17523.92,15940],["2019-07-29",18039.33,18039.33,17294.85,17523.92,28290],["2019-07-30",17523.92,17523.92,17380.75,17466.66,29070],["2019-07-31",17466.66,17466.66,17208.95,17466.66,27900],["2019-08-01",17609.82,17667.09,17466.66,17667.09,16110],["2019-08-02",17638.46,17781.63,17352.12,17352.12,32270],["2019-08-05",17466.66,17466.66,17180.32,17294.85,17760],["2019-08-06",16664.91,17294.85,16607.64,17180.32,44090],["2019-08-07",17237.58,17237.58,16893.98,17180.32,23480],["2019-08-08",16893.98,17180.32,16893.98,17180.32,43850],["2019-08-09",17180.32,17237.58,16893.98,17180.32,35860],["2019-08-12",17180.32,17180.32,16779.44,17065.78,46770],["2019-08-13",16722.17,17123.05,16722.17,17065.78,36640],["2019-08-14",17180.32,17180.32,17008.51,17065.78,9250],["2019-08-15",17065.78,17065.78,16664.91,16893.98,11970],["2019-08-16",16922.61,16951.25,16779.44,16779.44,13480],["2019-08-19",16664.91,16893.98,16664.91,16836.71,11440],["2019-08-20",16836.71,16836.71,16607.64,16779.44,37350],["2019-08-21",16893.98,16893.98,16607.64,16722.17,26920],["2019-08-22",16836.71,16836.71,16321.3,16722.17,13220],["2019-08-23",16808.08,16808.08,16550.37,16779.44,14730],["2019-08-26",16750.81,16779.44,16607.64,16664.91,11100],["2019-08-27",16779.44,16779.44,16607.64,16722.17,8590],["2019-08-28",16722.17,16722.17,16464.47,16607.64,9600],["2019-08-29",16378.57,16607.64,16378.57,16607.64,11500],["2019-08-30",16607.64,16808.08,16435.84,16664.91,13590],["2019-09-03",16435.84,16607.64,16435.84,16607.64,7780],["2019-09-04",16607.64,16607.64,16321.3,16579.01,14700],["2019-09-05",16579.01,16607.64,16579.01,16579.01,10240],["2019-09-06",16579.01,16607.64,16349.93,16579.01,8380],["2019-09-09",16378.57,16607.64,16321.3,16321.3,9350],["2019-09-10",16321.3,16378.57,16206.77,16378.57,4870],["2019-09-11",16407.2,16435.84,16206.77,16435.84,11650],["2019-09-12",16149.5,16493.1,16149.5,16435.84,14710],["2019-09-13",16378.57,16521.74,16206.77,16435.84,8690],["2019-09-16",16493.1,16607.64,16435.84,16607.64,14710],["2019-09-17",16550.37,16808.08,16493.1,16607.64,6370],["2019-09-18",16750.81,16750.81,16435.84,16579.01,13420],["2019-09-19",16378.57,16607.64,16321.3,16607.64,17790],["2019-09-20",16722.17,16722.17,16493.1,16607.64,3560],["2019-09-23",16607.64,16607.64,16550.37,16607.64,9250],["2019-09-24",16550.37,16579.01,16149.5,16550.37,12270],["2019-09-25",16550.37,16579.01,16321.3,16550.37,8950],["2019-09-26",16550.37,16607.64,16493.1,16607.64,10130],["2019-09-27",16607.64,16836.71,16550.37,16836.71,13120],["2019-09-30",16607.64,16893.98,16607.64,16836.71,10310],["2019-10-01",16836.71,16836.71,16607.64,16607.64,6000],["2019-10-02",16607.64,16607.64,16321.3,16607.64,2640],["2019-10-03",16378.57,16779.44,16378.57,16607.64,13980],["2019-10-04",16607.64,16664.91,16550.37,16607.64,15240],["2019-10-07",16865.34,16865.34,16607.64,16607.64,310],["2019-10-08",16808.08,16808.08,16607.64,16607.64,14650],["2019-10-09",16607.64,16664.91,16321.3,16607.64,7700],["2019-10-10",16607.64,16607.64,16607.64,16607.64,4420],["2019-10-11",16407.2,16722.17,16321.3,16607.64,8200],["2019-10-14",16607.64,16607.64,16435.84,16607.64,4540],["2019-10-15",16607.64,16664.91,16435.84,16607.64,15610],["2019-10-16",16607.64,16607.64,16464.47,16607.64,14860],["2019-10-17",16550.37,16550.37,16435.84,16550.37,9750],["2019-10-18",16722.17,16722.17,16521.74,16607.64,8620],["2019-10-21",16722.17,16722.17,16550.37,16607.64,13330],["2019-10-22",16607.64,16607.64,16464.47,16607.64,17590],["2019-10-23",16550.37,16607.64,16550.37,16607.64,10730],["2019-10-24",16607.64,16607.64,16521.74,16607.64,8620],["2019-10-25",16378.57,16607.64,16378.57,16607.64,7290],["2019-10-28",16607.64,16607.64,16521.74,16607.64,27950],["2019-10-29",16664.91,16664.91,16607.64,16607.64,25710],["2019-10-30",16722.17,16836.71,16607.64,16607.64,9960],["2019-10-31",16607.64,16836.71,16550.37,16779.44,10890],["2019-11-01",16664.91,16808.08,16664.91,16722.17,5910],["2019-11-04",16607.64,16722.17,16607.64,16607.64,18070],["2019-11-05",16464.47,16722.17,16464.47,16607.64,4510],["2019-11-06",16607.64,16607.64,16521.74,16607.64,18560],["2019-11-07",16664.91,16664.91,16321.3,16607.64,15530],["2019-11-08",16550.37,16607.64,16435.84,16493.1,12280],["2019-11-11",16607.64,16607.64,16407.2,16407.2,15850],["2019-11-12",16435.84,16579.01,16378.57,16550.37,9090],["2019-11-13",16435.84,16607.64,16435.84,16607.64,6140],["2019-11-14",16607.64,16607.64,16493.1,16579.01,4790],["2019-11-15",16579.01,16579.01,16349.93,16550.37,7350],["2019-11-18",16550.37,16550.37,16435.84,16550.37,10930],["2019-11-19",16550.37,16550.37,16349.93,16550.37,12290],["2019-11-20",16550.37,16550.37,16378.57,16550.37,3360],["2019-11-21",16550.37,16550.37,16435.84,16550.37,12300],["2019-11-22",16550.37,16550.37,16464.47,16464.47,6250],["2019-11-25",16435.84,16493.1,16435.84,16464.47,8060],["2019-11-26",16435.84,16435.84,16349.93,16407.2,6280],["2019-11-27",16120.86,16378.57,16120.86,16378.57,14000],["2019-11-28",16349.93,16378.57,16321.3,16321.3,12450],["2019-11-29",16321.3,16321.3,16034.96,16321.3,26770],["2019-12-02",16321.3,16321.3,16034.96,16034.96,18880],["2019-12-03",16206.77,16206.77,15462.29,16034.96,52630],["2019-12-04",16034.96,16149.5,16034.96,16149.5,44000],["2019-12-05",16034.96,16149.5,16034.96,16034.96,11340],["2019-12-06",16034.96,16321.3,16034.96,16206.77,9900],["2019-12-09",16206.77,16206.77,16092.23,16149.5,9850],["2019-12-10",16264.03,16264.03,16034.96,16149.5,4600],["2019-12-11",16149.5,16292.67,16092.23,16292.67,10840],["2019-12-12",16349.93,16349.93,16092.23,16264.03,25770],["2019-12-13",16264.03,16264.03,16206.77,16235.4,26980],["2019-12-16",16092.23,16149.5,16034.96,16149.5,12280],["2019-12-17",15863.16,16149.5,15863.16,16149.5,16980],["2019-12-18",16034.96,16149.5,15805.89,16034.96,396720],["2019-12-19",16034.96,16092.23,16006.33,16034.96,15140],["2019-12-20",16149.5,16149.5,16034.96,16149.5,6650],["2019-12-23",16092.23,16206.77,15834.53,16149.5,10640],["2019-12-24",16149.5,16149.5,16034.96,16092.23,13660],["2019-12-25",16092.23,16092.23,16006.33,16034.96,16950],["2019-12-26",16092.23,16092.23,15920.43,15920.43,11960],["2019-12-27",16034.96,16034.96,15977.69,16006.33,362200],["2019-12-30",16034.96,16034.96,16034.96,16034.96,8000],["2019-12-31",16034.96,16034.96,15805.89,16034.96,9400],["2020-01-02",16034.96,16120.86,16034.96,16034.96,10170],["2020-01-03",16092.23,16092.23,15805.89,16034.96,27030],["2020-01-06",15548.19,16092.23,15548.19,16034.96,6350],["2020-01-07",15920.43,16034.96,15920.43,16034.96,8550],["2020-01-08",15977.69,16034.96,15548.19,16006.33,33090],["2020-01-09",16034.96,16063.6,15977.69,16034.96,16080],["2020-01-10",16034.96,16092.23,15977.69,16034.96,17460],["2020-01-13",16034.96,16034.96,15863.16,15863.16,24920],["2020-01-14",15949.06,16034.96,15805.89,16034.96,13660],["2020-01-15",16034.96,16321.3,16034.96,16321.3,1610],["2020-01-16",16034.96,16292.67,16034.96,16292.67,640],["2020-01-17",16092.23,16120.86,15920.43,16034.96,1150],["2020-01-20",16034.96,16178.13,15977.69,16034.96,10280],["2020-01-21",16178.13,16178.13,15920.43,15920.43,1100],["2020-01-22",16034.96,16034.96,15863.16,15920.43,11110],["2020-01-30",16264.03,16264.03,15891.79,15977.69,24390],["2020-01-31",16321.3,16321.3,14889.61,15963.38,21320],["2020-02-03",16070.75,16070.75,14889.61,15748.62,32760],["2020-02-04",15748.62,15784.42,15748.62,15748.62,5210],["2020-02-05",15748.62,15748.62,15605.45,15748.62,13700],["2020-02-06",15748.62,15748.62,15677.04,15748.62,14760],["2020-02-07",15605.45,15748.62,15533.87,15677.04,13000],["2020-02-10",15677.04,15748.62,15677.04,15748.62,2610],["2020-02-11",15677.04,15748.62,15068.57,15748.62,12540],["2020-02-12",15748.62,15748.62,15462.29,15748.62,5210],["2020-02-13",15748.62,15748.62,15677.04,15677.04,7650],["2020-02-14",15677.04,15677.04,15533.87,15641.25,10090],["2020-02-17",15677.04,15677.04,15533.87,15641.25,6620],["2020-02-18",15641.25,15641.25,15533.87,15605.45,7730],["2020-02-19",15605.45,15677.04,15462.29,15605.45,4350],["2020-02-20",15498.08,15605.45,15426.49,15605.45,12090],["2020-02-21",15426.49,15605.45,15390.7,15605.45,23290],["2020-02-24",15569.66,15569.66,15390.7,15390.7,7530],["2020-02-25",15247.53,15462.29,15247.53,15390.7,4970],["2020-02-26",15175.95,15319.12,15175.95,15319.12,3410],["2020-02-27",15462.29,15533.87,15068.57,15533.87,7010],["2020-02-28",15068.57,15390.7,14782.23,14782.23,20050],["2020-03-02",14460.1,14710.65,14460.1,14603.27,4860],["2020-03-03",14603.27,15032.78,14316.93,14352.72,14330],["2020-03-04",14352.72,14603.27,14316.93,14316.93,2180],["2020-03-05",14460.1,14460.1,14316.93,14460.1,12560],["2020-03-06",14460.1,14674.85,14316.93,14531.68,8360],["2020-03-09",14316.93,14316.93,13529.5,13672.67,57690],["2020-03-10",12956.82,13815.84,12956.82,13672.67,21800],["2020-03-11",13672.67,13672.67,13243.16,13243.16,16530],["2020-03-12",12956.82,12956.82,12348.35,12742.07,61570],["2020-03-13",12169.39,12312.56,11883.05,12240.98,131190],["2020-03-16",12384.14,13064.2,12384.14,13064.2,53640],["2020-03-17",13064.2,13959.01,13064.2,13959.01,57610],["2020-03-18",13959.01,14925.4,13959.01,14925.4,117470],["2020-03-19",14889.61,14889.61,13959.01,14316.93,80780],["2020-03-20",13815.84,14173.76,13744.25,14173.76,29090],["2020-03-23",13243.16,13278.95,13207.37,13207.37,28860],["2020-03-24",12312.56,14102.18,12312.56,14102.18,228010],["2020-03-25",14674.85,14674.85,14137.97,14173.76,85790],["2020-03-26",14316.93,14639.06,14102.18,14102.18,98280],["2020-03-27",13959.01,14173.76,13815.84,14137.97,59220],["2020-03-30",13171.58,13815.84,13171.58,13636.88,51330],["2020-03-31",13744.25,14173.76,13350.54,13959.01,108640],["2020-04-01",13959.01,14460.1,13959.01,14245.35,162170],["2020-04-03",14316.93,14889.61,14245.35,14460.1,62070],["2020-04-06",14603.27,15175.95,14603.27,15175.95,117170],["2020-04-07",15319.12,16106.55,15175.95,16034.96,221470],["2020-04-08",16106.55,16464.47,15891.79,16321.3,354440],["2020-04-09",16715.02,16715.02,16285.51,16321.3,490410],["2020-04-10",16357.09,16464.47,15677.04,16249.72,250800],["2020-04-13",16106.55,16428.68,16106.55,16321.3,313520],["2020-04-14",16321.3,16536.05,16321.3,16392.89,684400],["2020-04-15",16536.05,16822.39,16428.68,16464.47,639850],["2020-04-16",16679.22,16750.81,16392.89,16464.47,509740],["2020-04-17",16464.47,16607.64,16249.72,16357.09,722200],["2020-04-20",16357.09,16464.47,15963.38,16392.89,409430],["2020-04-21",16106.55,16536.05,15748.62,16321.3,640330],["2020-04-22",15963.38,16464.47,15963.38,16321.3,506190],["2020-04-23",15963.38,16536.05,15963.38,16392.89,796430],["2020-04-24",16392.89,16464.47,16213.92,16392.89,590340],["2020-04-27",16321.3,16428.68,16178.13,16178.13,774710],["2020-04-28",16034.96,16536.05,15748.62,16321.3,409180],["2020-04-29",16392.89,16464.47,16106.55,16464.47,196610],["2020-05-04",16392.89,16464.47,16106.55,16464.47,30140],["2020-05-05",16392.89,16536.05,16392.89,16392.89,30570],["2020-05-06",16464.47,17538.24,16464.47,17538.24,170190],["2020-05-07",18612.01,18612.01,17681.41,18218.29,51430],["2020-05-08",17538.24,18468.84,17287.69,17609.82,44120],["2020-05-11",17323.49,17466.66,16786.6,16965.56,26320],["2020-05-12",16965.56,17180.32,16893.98,16929.77,27890],["2020-05-13",16822.39,16822.39,16106.55,16392.89,44060],["2020-05-14",16392.89,16607.64,16106.55,16464.47,35740],["2020-05-15",16715.02,16822.39,16321.3,16464.47,20510],["2020-05-18",16464.47,16464.47,16106.55,16428.68,30280],["2020-05-19",16428.68,16679.22,16357.09,16357.09,18510],["2020-05-20",16249.72,16392.89,15963.38,16034.96,45790],["2020-05-21",16070.75,16106.55,15748.62,15748.62,38970],["2020-05-22",15748.62,16034.96,15677.04,15677.04,29270],["2020-05-25",15712.83,16464.47,15712.83,16464.47,26170],["2020-05-26",16464.47,16464.47,16034.96,16106.55,18970],["2020-05-27",15891.79,16106.55,15677.04,15677.04,67800],["2020-05-28",15462.29,15999.17,14674.85,15999.17,20490],["2020-05-29",15999.17,15999.17,15283.32,15748.62,24650],["2020-06-01",15748.62,15999.17,15390.7,15677.04,52770],["2020-06-02",15677.04,15963.38,15677.04,15677.04,70570],["2020-06-03",15677.04,15748.62,15390.7,15605.45,19230],["2020-06-04",15677.04,15820.21,15569.66,15569.66,27670],["2020-06-05",15569.66,15569.66,15104.36,15533.87,92190],["2020-06-08",15748.62,15748.62,15533.87,15677.04,74080],["2020-06-09",15426.49,15748.62,15426.49,15462.29,29630],["2020-06-10",15748.62,15748.62,15354.91,15533.87,28910],["2020-06-11",15354.91,15533.87,15032.78,15032.78,38120],["2020-06-12",14030.59,15390.7,14030.59,15390.7,40540],["2020-06-15",15390.7,15390.7,14603.27,15032.78,40200],["2020-06-16",15319.12,15319.12,14746.44,15032.78,18930],["2020-06-17",14603.27,15175.95,14603.27,15032.78,40470],["2020-06-18",15032.78,15104.36,14746.44,15104.36,53270],["2020-06-19",15390.7,15390.7,14961.19,15247.53,17660],["2020-06-22",15104.36,15247.53,14961.19,15175.95,29620],["2020-06-23",15175.95,15175.95,14961.19,15032.78,30260],["2020-06-24",15032.78,15319.12,14996.98,14996.98,23560],["2020-06-25",14316.93,14925.4,14316.93,14889.61,44510],["2020-06-26",14925.4,15104.36,14889.61,14925.4,12620],["2020-06-29",14567.48,14603.27,14173.76,14316.93,37200],["2020-06-30",14316.93,14316.93,14209.55,14209.55,26360],["2020-07-01",13744.25,14316.93,13744.25,14316.93,23190],["2020-07-02",14316.93,14316.93,14209.55,14245.35,8450],["2020-07-03",14603.27,14674.85,14316.93,14316.93,11720],["2020-07-06",14531.68,14674.85,14316.93,14674.85,9700],["2020-07-07",14674.85,14674.85,14495.89,14495.89,25500],["2020-07-08",14639.06,14674.85,14388.52,14424.31,11120],["2020-07-09",14388.52,14674.85,14316.93,14674.85,27620],["2020-07-10",14674.85,14674.85,14424.31,14567.48,8980],["2020-07-13",14316.93,14531.68,14316.93,14388.52,18520],["2020-07-14",14388.52,14460.1,14316.93,14460.1,6500],["2020-07-15",14460.1,14460.1,14316.93,14316.93,26440],["2020-07-16",14316.93,14567.48,14316.93,14316.93,14810],["2020-07-17",14460.1,14460.1,14316.93,14388.52,8540],["2020-07-20",14388.52,14388.52,14245.35,14316.93,8750],["2020-07-21",14316.93,14495.89,14245.35,14316.93,8230],["2020-07-22",14388.52,14495.89,14316.93,14424.31,23720],["2020-07-23",14316.93,14316.93,14316.93,14316.93,620],["2020-07-24",14424.31,14424.31,13314.75,13923.21,47600],["2020-07-27",13028.41,13601.08,12956.82,13243.16,58150],["2020-07-28",12670.48,13529.5,12670.48,13314.75,15050],["2020-07-29",12956.82,12992.61,12813.65,12885.24,7670],["2020-07-30",13028.41,13243.16,12992.61,12992.61,5830],["2020-07-31",12992.61,13064.2,12312.56,12563.11,10280],["2020-08-03",12563.11,13386.33,12563.11,13314.75,5880],["2020-08-04",13601.08,13601.08,13386.33,13601.08,137692],["2020-08-05",13529.5,13744.25,13529.5,13529.5,8980],["2020-08-06",13672.67,13744.25,13457.91,13601.08,4810],["2020-08-07",13243.16,13314.75,13243.16,13243.16,60290],["2020-08-10",13601.08,13708.46,13529.5,13708.46,9730],["2020-08-11",13708.46,13708.46,13529.5,13601.08,9910],["2020-08-12",13672.67,13672.67,13529.5,13601.08,1830],["2020-08-13",13601.08,13601.08,13457.91,13601.08,8580],["2020-08-14",13601.08,13636.88,13457.91,13529.5,11510],["2020-08-17",13672.67,13672.67,13314.75,13457.91,8780],["2020-08-18",13744.25,13744.25,13601.08,13601.08,6460],["2020-08-19",13601.08,13672.67,13529.5,13672.67,23690],["2020-08-20",13636.88,13672.67,13601.08,13601.08,32790],["2020-08-21",13601.08,13672.67,13457.91,13672.67,15640],["2020-08-24",13601.08,13851.63,13601.08,13672.67,34890],["2020-08-25",13672.67,14388.52,13672.67,14388.52,28310],["2020-08-26",14388.52,14388.52,14245.35,14281.14,18130],["2020-08-27",14173.76,14388.52,14173.76,14281.14,12640],["2020-08-28",14316.93,15032.78,14316.93,14782.23,58480],["2020-08-31",14030.59,14961.19,14030.59,14818.02,36170],["2020-09-01",14818.02,14818.02,14674.85,14674.85,6680],["2020-09-03",14674.85,14889.61,14674.85,14674.85,55460],["2020-09-04",14674.85,14746.44,14460.1,14674.85,73190],["2020-09-07",14818.02,14961.19,14316.93,14531.68,49890],["2020-09-08",14531.68,15533.87,14531.68,15533.87,724050],["2020-09-09",16607.64,16607.64,16213.92,16213.92,632640],["2020-09-10",16321.3,16464.47,15712.83,16034.96,147340],["2020-09-11",15533.87,15891.79,15533.87,15533.87,457040],["2020-09-14",15533.87,15748.62,15104.36,15748.62,488520],["2020-09-15",16357.09,16357.09,15462.29,15533.87,233590],["2020-09-16",15677.04,15677.04,15319.12,15319.12,188240],["2020-09-17",15319.12,15390.7,14818.02,15032.78,297960],["2020-09-18",14889.61,15032.78,14674.85,14746.44,310780],["2020-09-21",14782.23,15462.29,14782.23,15247.53,163150],["2020-09-22",14889.61,15247.53,14889.61,14961.19,166010],["2020-09-23",15104.36,15104.36,14782.23,14818.02,398150],["2020-09-24",14961.19,14961.19,14746.44,14746.44,94170],["2020-09-25",14746.44,14889.61,14424.31,14567.48,174230],["2020-09-28",14567.48,14710.65,14281.14,14281.14,228820],["2020-09-29",14388.52,14782.23,14281.14,14567.48,137130],["2020-09-30",14603.27,14603.27,14424.31,14567.48,38710],["2020-10-01",14424.31,14710.65,14424.31,14674.85,102710],["2020-10-02",14674.85,14710.65,14245.35,14460.1,98240],["2020-10-05",14460.1,14674.85,14424.31,14639.06,69770],["2020-10-06",14996.98,15211.74,14746.44,15175.95,233750],["2020-10-07",15247.53,15390.7,15032.78,15032.78,183230],["2020-10-08",15175.95,15175.95,14818.02,14889.61,69430],["2020-10-09",14889.61,14961.19,14818.02,14889.61,51570],["2020-10-12",14853.82,14853.82,14531.68,14710.65,103350],["2020-10-13",14674.85,15390.7,14531.68,15175.95,212430],["2020-10-14",15175.95,15247.53,14925.4,15104.36,118830],["2020-10-15",15068.57,15068.57,14746.44,14746.44,158540],["2020-10-16",14603.27,14818.02,14388.52,14388.52,222140],["2020-10-19",14388.52,14639.06,14245.35,14388.52,129360],["2020-10-20",14388.52,14388.52,14245.35,14352.72,103460],["2020-10-21",14209.55,14603.27,14209.55,14460.1,38280],["2020-10-22",14460.1,14460.1,14281.14,14460.1,29880],["2020-10-23",14460.1,14460.1,14316.93,14388.52,50730],["2020-10-26",14388.52,14388.52,14209.55,14209.55,103140],["2020-10-27",14209.55,14316.93,14030.59,14173.76,67760],["2020-10-28",14245.35,14245.35,13457.91,13493.71,198040],["2020-10-29",13386.33,13386.33,12885.24,13207.37,179420],["2020-10-30",13243.16,13386.33,13207.37,13243.16,61270],["2020-11-02",13457.91,13887.42,13457.91,13529.5,55680],["2020-11-03",13565.29,13780.05,13565.29,13672.67,31310],["2020-11-04",13672.67,13959.01,13529.5,13887.42,27840],["2020-11-05",13887.42,14030.59,13601.08,13672.67,35750],["2020-11-06",13672.67,14245.35,13601.08,13708.46,67760],["2020-11-09",13708.46,13780.05,13601.08,13672.67,44250],["2020-11-10",13744.25,13815.84,13601.08,13601.08,189510],["2020-11-11",13601.08,13744.25,13601.08,13601.08,60940],["2020-11-12",13636.88,13815.84,13636.88,13744.25,13900],["2020-11-13",13744.25,13815.84,13672.67,13744.25,110900],["2020-11-16",13815.84,14316.93,13815.84,14173.76,184450],["2020-11-17",14173.76,14388.52,14173.76,14245.35,64820],["2020-11-18",14245.35,14639.06,14245.35,14531.68,184690],["2020-11-19",14531.68,14639.06,14388.52,14567.48,114340],["2020-11-20",14567.48,14603.27,14388.52,14603.27,73880],["2020-11-23",14603.27,15319.12,14388.52,15175.95,352750],["2020-11-24",15247.53,15354.91,15104.36,15247.53,188470],["2020-11-25",15247.53,15390.7,15211.74,15319.12,176220],["2020-11-26",15068.57,15533.87,15068.57,15319.12,134360],["2020-11-27",15319.12,15319.12,15068.57,15104.36,105520],["2020-11-30",15104.36,15175.95,14746.44,14746.44,110460],["2020-12-01",14567.48,14961.19,14352.72,14961.19,80100],["2020-12-02",14818.02,15104.36,14531.68,14818.02,46820],["2020-12-03",14746.44,14961.19,14674.85,14746.44,374410],["2020-12-04",14746.44,15390.7,14746.44,14818.02,1685020],["2020-12-07",15032.78,15390.7,14746.44,15032.78,900280],["2020-12-08",15032.78,16070.75,14889.61,16070.75,1929250],["2020-12-09",17001.36,17037.15,16464.47,16536.05,1192910],["2020-12-10",16392.89,16893.98,16249.72,16249.72,1260610],["2020-12-11",16070.75,16249.72,15712.83,15963.38,1809460],["2020-12-14",15999.17,16893.98,15999.17,16428.68,1593410],["2020-12-15",16750.81,16822.39,16464.47,16607.64,2321680],["2020-12-16",16679.22,17752.99,16679.22,17752.99,5198415],["2020-12-17",17896.16,18862.56,17896.16,18110.92,1557300],["2020-12-18",18254.09,19363.65,18110.92,19363.65,1540870],["2020-12-21",19399.44,19972.12,18862.56,19757.36,4111116],["2020-12-22",19685.78,20831.13,19471.03,20580.59,2008340],["2020-12-23",20473.21,20831.13,19757.36,19864.74,1661190],["2020-12-24",20007.91,20007.91,18612.01,19363.65,1476500],["2020-12-25",19614.19,20687.96,19363.65,20687.96,1875470],["2020-12-28",21833.32,22119.66,21189.06,22119.66,2275070],["2020-12-29",22334.41,23658.73,22334.41,23658.73,1954730],["2020-12-30",23658.73,23837.69,23050.26,23265.01,1384000],["2020-12-31",23121.84,24875.67,22584.96,24839.87,2336730],["2021-01-04",25340.97,26486.32,24696.71,24696.71,1397000],["2021-01-05",24338.78,25126.21,24338.78,24481.95,1631000],["2021-01-06",24696.71,24768.29,23622.94,24481.95,2639800],["2021-01-07",24553.54,25376.76,23837.69,24553.54,2018300],["2021-01-08",24875.67,25126.21,24124.03,24338.78,1172700],["2021-01-11",24338.78,24983.04,23980.86,24374.57,2127500],["2021-01-12",24410.37,24481.95,23980.86,24374.57,1270300],["2021-01-13",24696.71,25269.38,24553.54,24768.29,2434300],["2021-01-14",24839.87,26271.57,24768.29,25591.51,2562500],["2021-01-15",26199.98,26199.98,25233.59,25269.38,1131800],["2021-01-18",25269.38,25269.38,23980.86,24410.37,1636000],["2021-01-19",24338.78,24338.78,22728.13,22728.13,1648500],["2021-01-20",22763.92,22763.92,21153.26,22191.24,2242100],["2021-01-21",22907.09,23479.77,22334.41,22549.17,1842500],["2021-01-22",22907.09,23050.26,22191.24,22477.58,1079200],["2021-01-25",22191.24,22692.33,21546.98,22191.24,823500],["2021-01-26",22191.24,22191.24,20652.17,21117.47,917200],["2021-01-27",20473.21,21403.81,19649.99,19649.99,1180400],["2021-01-28",18289.88,18289.88,18289.88,18289.88,591000],["2021-01-29",17037.15,18647.8,17037.15,18254.09,1619600],["2021-02-01",17896.16,18289.88,17001.36,17001.36,1314600],["2021-02-02",16822.39,17609.82,16392.89,17466.66,1012000],["2021-02-03",17832.07,18672.51,17539.74,18672.51,1175700],["2021-02-04",18855.22,19586.04,18343.64,19001.38,1003400],["2021-02-05",19001.38,19220.63,18635.97,19220.63,550800],["2021-02-08",19220.63,19220.63,17905.15,17978.23,968700],["2021-02-09",17905.15,18635.97,17905.15,18635.97,693200],["2021-02-17",18635.97,19257.17,18635.97,19257.17,778900],["2021-02-18",19257.17,20170.7,19037.92,19622.58,919600],["2021-02-19",19586.04,20974.6,19257.17,20974.6,2107700],["2021-02-22",20974.6,21851.59,20828.44,20974.6,1167600],["2021-02-23",21047.69,21047.69,20316.86,20682.27,851300],["2021-02-24",20682.27,20682.27,19366.79,19951.45,1461200],["2021-02-25",19951.45,20097.62,19366.79,19732.2,871900],["2021-02-26",19257.17,19951.45,19220.63,19732.2,677200],["2021-03-01",20024.53,20682.27,19732.2,20536.11,840600],["2021-03-02",20682.27,20791.9,20024.53,20170.7,587600],["2021-03-03",20170.7,20572.65,19951.45,20170.7,615400],["2021-03-04",20170.7,20463.03,18782.14,19586.04,644200],["2021-03-05",19366.79,19549.5,18782.14,19184.09,831200],["2021-03-08",19512.96,19732.2,19001.38,19257.17,706100],["2021-03-09",19257.17,20316.86,19001.38,20024.53,1318900],["2021-03-10",20097.62,20609.19,20097.62,20389.94,1279700],["2021-03-11",20755.36,21047.69,20426.49,20572.65,1133500],["2021-03-12",20536.11,20609.19,20024.53,20097.62,1028300],["2021-03-15",20170.7,20536.11,19732.2,20134.16,1155700],["2021-03-16",20134.16,20243.78,19586.04,20097.62,1500200],["2021-03-17",20170.7,20536.11,20097.62,20426.49,5991975],["2021-03-18",20755.36,21851.59,20536.11,21851.59,4930500],["2021-03-19",21851.59,22582.41,21632.34,22070.84,1568300],["2021-03-22",22290.08,22290.08,21413.1,21741.97,1247700],["2021-03-23",21486.18,21632.34,20828.44,21011.14,2395500],["2021-03-24",20463.03,21011.14,19732.2,20316.86,1253700],["2021-03-25",20170.7,20755.36,20097.62,20353.4,1273400],["2021-03-26",20316.86,20463.03,19001.38,20097.62,1840000],["2021-03-29",20097.62,20463.03,19878.37,20463.03,894700],["2021-03-30",20463.03,20828.44,20316.86,20463.03,634700],["2021-03-31",20463.03,21157.31,20316.86,20682.27,889500],["2021-04-01",20755.36,21193.85,20682.27,21011.14,882800],["2021-04-02",21559.26,21559.26,20938.06,21011.14,708800],["2021-04-05",21193.85,21486.18,20609.19,20645.73,735800],["2021-04-06",20536.11,21047.69,20353.4,21047.69,1349200],["2021-04-07",20901.52,21047.69,20609.19,21047.69,381800],["2021-04-08",21047.69,21559.26,21047.69,21413.1,1493700],["2021-04-09",21522.72,22217.0,21413.1,21997.75,2926100],["2021-04-12",22509.33,22655.49,21997.75,22290.08,1837100],["2021-04-16",22655.49,22947.82,20243.78,20609.19,2494500],["2021-04-19",20609.19,20682.27,19439.88,20463.03,917000],["2021-04-20",20463.03,20828.44,19951.45,19951.45,853952],["2021-04-22",19732.2,20316.86,17978.23,18709.05,1284700],["2021-04-23",18709.05,19439.88,18197.48,19439.88,899700],["2021-04-26",19512.96,19586.04,18270.56,18270.56,572700],["2021-04-27",18416.72,18928.3,17905.15,18928.3,1415200],["2021-04-28",18709.05,18928.3,18416.72,18709.05,371700],["2021-04-29",18709.05,19366.79,18489.81,18635.97,354200],["2021-05-04",18635.97,18635.97,17539.74,18197.48,413300],["2021-05-05",18416.72,18782.14,18051.31,18343.64,875302],["2021-05-06",18343.64,19001.38,18343.64,18343.64,705300],["2021-05-07",18343.64,18709.05,17905.15,18124.4,623300],["2021-05-10",18124.4,18709.05,17539.74,17978.23,1024407],["2021-05-11",18197.48,18562.89,17978.23,18051.31,838400],["2021-05-12",18051.31,18197.48,17832.07,18124.4,755100],["2021-05-13",18270.56,19366.79,18270.56,19001.38,1850300],["2021-05-14",19001.38,19951.45,19001.38,19293.71,1067700],["2021-05-17",19147.55,19659.12,18489.81,18489.81,802400],["2021-05-18",18489.81,18635.97,17905.15,18124.4,630400],["2021-05-19",18124.4,18124.4,17685.9,17685.9,819200],["2021-05-20",17612.82,18124.4,17539.74,17832.07,636900],["2021-05-21",17905.15,18489.81,17832.07,18124.4,644200],["2021-05-24",18124.4,18782.14,18051.31,18489.81,1031715],["2021-05-25",18635.97,18782.14,18270.56,18270.56,595200],["2021-05-26",18270.56,18635.97,18051.31,18197.48,630900],["2021-05-27",18197.48,18343.64,17905.15,17905.15,758600],["2021-05-28",17905.15,18343.64,17758.98,18197.48,912000],["2021-05-31",17978.23,19366.79,17832.07,18928.3,1545800],["2021-06-01",19074.46,19220.63,18416.72,18562.89,831100],["2021-06-02",18562.89,20024.53,18562.89,19951.45,2989400],["2021-06-03",19951.45,20682.27,19659.12,19878.37,1635262],["2021-06-04",19878.37,20097.62,19512.96,19732.2,1387480],["2021-06-07",20097.62,20828.44,19732.2,20755.36,3920606],["2021-06-08",20755.36,21193.85,19220.63,19220.63,1297300],["2021-06-09",19220.63,20024.53,19001.38,19805.29,1276100],["2021-06-10",19805.29,20024.53,19001.38,19512.96,1292200],["2021-06-11",19512.96,19951.45,19512.96,19659.12,2202100],["2021-06-14",19659.12,20097.62,19512.96,19659.12,1109000],["2021-06-15",19659.12,20389.94,19586.04,19951.45,1733938],["2021-06-16",19951.45,21413.1,19951.45,21047.69,4055000],["2021-06-17",21047.69,21559.26,20463.03,21486.18,3727753],["2021-06-18",21486.18,22509.33,21340.01,21486.18,2686700],["2021-06-21",21486.18,21778.51,20901.52,21047.69,2383700],["2021-06-22",21047.69,21340.01,20682.27,21120.77,2343700],["2021-06-23",21120.77,21340.01,19732.2,20536.11,2325100],["2021-06-24",20463.03,20463.03,19732.2,19878.37,2401600],["2021-06-25",19878.37,20463.03,19512.96,20389.94,1548200],["2021-06-28",20389.94,20828.44,20316.86,20682.27,1513900],["2021-06-29",20682.27,20828.44,20243.78,20389.94,2590800],["2021-06-30",20316.86,20316.86,19805.29,19805.29,938100],["2021-07-01",19805.29,20243.78,19586.04,19878.37,1245400],["2021-07-02",19878.37,20097.62,19512.96,19586.04,2179900],["2021-07-05",19512.96,19805.29,19220.63,19439.88,1255800],["2021-07-06",19512.96,19586.04,17685.9,17685.9,2806900],["2021-07-07",17685.9,18416.72,17393.57,17978.23,1311400],["2021-07-08",17978.23,18197.48,17612.82,17612.82,940900],["2021-07-09",17905.15,17905.15,16735.83,17539.74,1333900],["2021-07-12",17539.74,17539.74,15785.76,16662.75,1992900],["2021-07-13",16662.75,16955.08,16224.26,16589.67,649600],["2021-07-14",16735.83,17101.24,16078.09,16955.08,882600],["2021-07-15",16882.0,17832.07,16735.83,17758.98,2940400],["2021-07-16",17758.98,17905.15,17466.66,17905.15,571800],["2021-07-19",17905.15,17905.15,16224.26,17174.33,1120700],["2021-07-20",17174.33,17466.66,16589.67,17466.66,518900],["2021-07-21",17466.66,17612.82,17247.41,17466.66,1369900],["2021-07-22",17466.66,18051.31,17393.57,18051.31,837900],["2021-07-23",18051.31,19439.88,17905.15,18709.05,2445400],["2021-07-26",18709.05,19659.12,18270.56,19586.04,2433400],["2021-07-27",19659.12,20097.62,19293.71,19586.04,2127500],["2021-07-28",19586.04,19951.45,18855.22,19512.96,1134402],["2021-07-29",19659.12,19659.12,19074.46,19293.71,731200],["2021-07-30",19512.96,19805.29,18709.05,18855.22,4055800],["2021-08-02",18855.22,19512.96,18635.97,18709.05,3057200],["2021-08-03",18709.05,18928.3,18416.72,18635.97,1101000],["2021-08-04",18635.97,18855.22,18343.64,18489.81,1269700],["2021-08-05",18489.81,19366.79,18343.64,19366.79,3669652],["2021-08-06",19366.79,20901.52,19001.38,20316.86,4375000],["2021-08-09",20389.94,21193.85,20170.7,21047.69,3483600],["2021-08-10",21120.77,21778.51,20828.44,21486.18,4113400],["2021-08-11",21193.85,21559.26,20828.44,21120.77,3633000],["2021-08-12",21120.77,23167.07,20828.44,22655.49,5165800],["2021-08-13",22655.49,24044.06,22143.92,23532.48,3578000],["2021-08-16",23532.48,24044.06,22655.49,23605.56,2488900],["2021-08-17",23605.56,23678.65,22290.08,22436.25,4143700],["2021-08-18",22436.25,23240.15,22143.92,22436.25,2597005],["2021-08-19",22436.25,23240.15,22436.25,23167.07,1535000],["2021-08-20",23020.91,23167.07,20901.52,21266.93,4445200],["2021-08-23",21266.93,21559.26,19220.63,19805.29,3009800],["2021-08-24",19732.2,20316.86,19001.38,19659.12,2466300],["2021-08-25",19659.12,20755.36,19439.88,20609.19,1253600],["2021-08-26",20609.19,20974.6,20097.62,20170.7,1327500],["2021-08-27",20170.7,20828.44,19805.29,20609.19,2080502],["2021-09-07",21559.26,21997.75,21266.93,21449.64,3629400],["2021-09-08",21851.59,21851.59,21120.77,21193.85,1255800],["2021-09-09",21413.1,21413.1,20974.6,21303.47,1142200],["2021-09-10",21340.01,22290.08,21193.85,21851.59,2975600],["2021-09-13",21705.43,21815.05,21120.77,21157.31,1337600],["2021-09-14",20974.6,21376.56,20682.27,20828.44,1049800],["2021-09-15",20682.27,21559.26,20426.49,21157.31,1539100],["2021-09-16",21157.31,21303.47,20901.52,21011.14,876000],["2021-09-17",21047.69,21632.34,21011.14,21340.01,1667900],["2021-09-20",21595.8,21632.34,20682.27,20682.27,1419500],["2021-09-21",20243.78,20463.03,19805.29,20243.78,2990400],["2021-09-22",20243.78,21084.23,19841.83,20572.65,1950500],["2021-09-23",20609.19,21011.14,20463.03,20609.19,1206700],["2021-09-24",20463.03,20645.73,20243.78,20463.03,1015700],["2021-09-27",20645.73,20645.73,19878.37,19878.37,1134300],["2021-09-28",19586.04,20170.7,19512.96,19987.99,1048800],["2021-09-29",20024.53,20280.32,19732.2,20280.32,753800],["2021-09-30",20389.94,20828.44,20316.86,20463.03,771100],["2021-10-01",20463.03,20572.65,20243.78,20353.4,1035719],["2021-10-04",20353.4,21011.14,20097.62,20572.65,1510600],["2021-10-05",20864.98,20974.6,20609.19,20645.73,1148100],["2021-10-06",20828.44,21047.69,20755.36,20974.6,1204400],["2021-10-07",21193.85,22436.25,21011.14,22436.25,8133400],["2021-10-08",22838.2,22838.2,21924.67,22253.54,3021900],["2021-10-11",22399.71,22655.49,21778.51,22143.92,2353300],["2021-10-12",21924.67,22070.84,21632.34,21705.43,3672200],["2021-10-13",21851.59,22436.25,21705.43,21778.51,3544200],["2021-10-14",21851.59,22984.36,21851.59,22874.74,6920800],["2021-10-15",22947.82,23715.19,22655.49,23276.69,7551800],["2021-10-18",23386.32,23386.32,22801.66,22947.82,2995400],["2021-10-19",22655.49,22728.58,21924.67,22253.54,4597700],["2021-10-20",22143.92,22399.71,21705.43,22363.17,3273100],["2021-10-21",22399.71,22509.33,21888.13,22363.17,2959900],["2021-10-22",22290.08,22436.25,21888.13,21924.67,4508600],["2021-10-25",21924.67,22436.25,21851.59,21924.67,3467700],["2021-10-26",21924.67,22363.17,21705.43,21924.67,2451800],["2021-10-27",21997.75,22253.54,21559.26,21924.67,5853300],["2021-10-28",22143.92,23459.4,21851.59,23459.4,8175700],["2021-10-29",23751.73,24409.47,23276.69,23678.65,7771200],["2021-11-01",23678.65,24701.8,23422.86,24080.6,8127000],["2021-11-02",23605.56,24592.17,23495.94,24263.3,6253200],["2021-11-03",24263.3,24628.71,23093.99,23093.99,8674800],["2021-11-04",22655.49,24263.3,22217.0,24117.14,21049900],["2021-11-05",24847.96,25067.21,24519.09,24994.13,8537800],["2021-11-08",25213.37,25944.2,24774.88,25176.83,16063900],["2021-11-09",24921.04,26675.02,24774.88,26528.85,17892500],["2021-11-10",27113.51,28355.91,26784.64,28282.83,21009888],["2021-11-11",28209.74,28684.78,27040.43,27771.25,12960200],["2021-11-12",27478.92,28209.74,27040.43,28209.74,10266300],["2021-11-15",28502.07,28757.86,27332.76,27807.79,8054300],["2021-11-16",27332.76,27771.25,26748.1,27040.43,10406526],["2021-11-17",27040.43,27771.25,26967.35,27332.76,6695700],["2021-11-18",27332.76,29232.9,27332.76,29232.9,12504200],["2021-11-19",30621.46,30840.71,27771.25,29671.39,14209400],["2021-11-22",29305.98,30256.05,27807.79,27917.42,8671700],["2021-11-23",27917.42,29854.09,27771.25,29854.09,9770700],["2021-11-24",30548.38,31790.77,29963.72,30365.67,9436800],["2021-11-25",30402.21,30694.54,28940.57,30182.97,6844600],["2021-11-26",30182.97,30182.97,29269.44,29379.06,8178000],["2021-11-29",28721.32,29963.72,28648.24,29781.01,6065500],["2021-11-30",30182.97,30913.79,29305.98,29525.22,6988500],["2021-12-01",29525.22,29817.55,29086.73,29488.68,5021900],["2021-12-02",29817.55,30621.46,29488.68,30182.97,6763900],["2021-12-03",30402.21,30694.54,28502.07,28502.07,5889900],["2021-12-06",28502.07,29050.19,26528.85,26601.94,8704400],["2021-12-07",27223.13,27734.71,26638.48,27478.92,5075300],["2021-12-08",27734.71,27771.25,27259.68,27296.22,2601200],["2021-12-09",27040.43,28648.24,26967.35,28428.99,5189700],["2021-12-10",28502.07,28648.24,27844.33,27917.42,3138300],["2021-12-13",28136.66,28319.37,27844.33,27844.33,2785600],["2021-12-14",27844.33,28063.58,27478.92,27478.92,3914900],["2021-12-15",27478.92,28136.66,27113.51,27405.84,3278500],["2021-12-16",27515.46,27625.09,26967.35,27040.43,3633000],["2021-12-17",27478.92,27953.96,26967.35,27552.0,4617500],["2021-12-20",27771.25,28721.32,27698.17,28465.53,5627900],["2021-12-21",28465.53,29379.06,27990.5,28721.32,4643200],["2021-12-22",29013.65,29269.44,28355.91,28355.91,5487200],["2021-12-23",28173.2,28355.91,26601.94,27150.05,4810700],["2021-12-24",27223.13,27771.25,27223.13,27405.84,2312500],["2021-12-27",27552.0,27625.09,27040.43,27405.84,2357000],["2021-12-28",27442.38,28063.58,27442.38,27661.63,3439200],["2021-12-29",27734.71,28209.74,27405.84,27405.84,1838400],["2021-12-30",27405.84,28392.45,27405.84,28100.12,2755800],["2021-12-31",28502.07,28867.48,28100.12,28136.66,3991700],["2022-01-04",28173.2,28830.94,28173.2,28648.24,3954200],["2022-01-05",28940.57,29598.31,28355.91,29598.31,8062400],["2022-01-06",29890.64,30109.88,29232.9,29232.9,4759600],["2022-01-07",29525.22,29744.47,28867.48,28940.57,4697400],["2022-01-10",28940.57,28940.57,27552.0,27552.0,7390200],["2022-01-11",27552.0,27917.42,26163.44,26163.44,5301700],["2022-01-12",25798.03,26419.23,24701.8,25578.78,7076100],["2022-01-13",26126.9,26163.44,24884.5,24884.5,3572600],["2022-01-14",24482.55,24957.58,24336.39,24555.63,3210000],["2022-01-17",24555.63,24994.13,22838.2,22838.2,4755900],["2022-01-18",22253.54,22765.12,21340.01,21924.67,4693600],["2022-01-19",21851.59,22509.33,21705.43,22253.54,2155000],["2022-01-20",22253.54,23313.23,21924.67,22874.74,1530100],["2022-01-21",22582.41,22947.82,22326.62,22472.79,2085400],["2022-01-24",22472.79,22472.79,20901.52,20901.52,3560200],["2022-01-25",20463.03,21340.01,20389.94,21340.01,2436400],["2022-01-26",21486.18,21705.43,20901.52,21230.39,1944000],["2022-01-27",21230.39,21559.26,20901.52,21193.85,1213400],["2022-01-28",21266.93,21303.47,20828.44,21193.85,1563400],["2022-02-07",21851.59,22070.84,21632.34,21815.05,1435900],["2022-02-08",21815.05,22801.66,21778.51,22509.33,1492200],["2022-02-09",22655.49,23020.91,22070.84,22655.49,1107800],["2022-02-10",22765.12,22801.66,22399.71,22545.87,1369300],["2022-02-11",22436.25,22728.58,22363.17,22618.95,1436000],["2022-02-14",22290.08,22509.33,21997.75,21997.75,1273700],["2022-02-15",22070.84,22290.08,21778.51,22180.46,1051600],["2022-02-16",22290.08,23313.23,22290.08,23313.23,2779400],["2022-02-17",23349.78,23678.65,23167.07,23313.23,1776500],["2022-02-18",23057.45,23459.4,22947.82,23130.53,1552200],["2022-02-21",23057.45,23751.73,22947.82,23495.94,2941400],["2022-02-22",23057.45,24080.6,23057.45,23642.1,2918800],["2022-02-23",23861.35,23970.97,23605.56,23678.65,2532700],["2022-02-24",23532.48,23934.43,22143.92,23020.91,3640100],["2022-02-25",23386.32,23861.35,23057.45,23276.69,2675700],["2022-02-28",23605.56,24446.01,23386.32,24080.6,3996800],["2022-03-01",24299.84,24299.84,23824.81,23897.89,1719000],["2022-03-02",23751.73,24153.68,23569.02,23605.56,2392900],["2022-03-03",23678.65,24701.8,23203.61,24190.22,5012800],["2022-03-04",24482.55,24482.55,24117.14,24117.14,1935300],["2022-03-07",24336.39,24994.13,24153.68,24847.96,4739500],["2022-03-08",24738.34,25176.83,24117.14,24117.14,3772300],["2022-03-09",24482.55,24519.09,23605.56,23897.89,3052900],["2022-03-10",24117.14,24446.01,23788.27,23788.27,2629900],["2022-03-11",23678.65,24044.06,23093.99,23130.53,3002700],["2022-03-14",23020.91,23240.15,22143.92,22399.71,2778600],["2022-03-15",22399.71,22655.49,22217.0,22472.79,1635500],["2022-03-16",22655.49,22801.66,22509.33,22509.33,1173300],["2022-03-17",22765.12,22874.74,22363.17,22692.04,1692900],["2022-03-18",22655.49,23167.07,22618.95,22765.12,1417800],["2022-03-21",22765.12,23240.15,22765.12,22911.28,1505600],["2022-03-22",23020.91,23276.69,22874.74,23093.99,2101700],["2022-03-23",23093.99,23824.81,23093.99,23313.23,2085100],["2022-03-24",23313.23,23751.73,23240.15,23313.23,1647700],["2022-03-25",23313.23,23678.65,23313.23,23313.23,1705800],["2022-03-28",23240.15,23751.73,23020.91,23678.65,3489400],["2022-03-29",23751.73,24665.26,23678.65,24226.76,3624900],["2022-03-30",24117.14,24409.47,23532.48,23532.48,2468500],["2022-03-31",23678.65,23678.65,23167.07,23203.61,1684800],["2022-04-01",22765.12,23459.4,22728.58,23313.23,2509000],["2022-04-04",23386.32,23605.56,22874.74,23422.86,1994200],["2022-04-05",23313.23,23751.73,23313.23,23459.4,1746000],["2022-04-06",23240.15,23569.02,23057.45,23057.45,2211700],["2022-04-07",23422.86,23642.1,23057.45,23093.99,2414000],["2022-04-08",23093.99,23313.23,22143.92,22143.92,2307800],["2022-04-12",22290.08,22509.33,21193.85,21449.64,2069900],["2022-04-13",21486.18,21778.51,21047.69,21778.51,1518200],["2022-04-14",21888.13,22180.46,21632.34,21632.34,1171000],["2022-04-15",21851.59,21997.75,21340.01,21449.64,1400500],["2022-04-18",21449.64,21668.88,20499.57,20609.19,1991800],["2022-04-19",20974.6,21157.31,19732.2,19732.2,2116300],["2022-04-20",19439.88,19951.45,19220.63,19220.63,2873900],["2022-04-21",19001.38,19732.2,17941.69,18928.3,3007900],["2022-04-22",19330.25,19586.04,18270.56,18635.97,1364200],["2022-04-25",18562.89,18928.3,17357.03,17357.03,3210300],["2022-04-26",16918.54,18270.56,16735.83,18270.56,2190600],["2022-04-27",18270.56,18562.89,18014.77,18489.81,922800],["2022-04-28",18489.81,18526.35,18124.4,18307.1,929800],["2022-04-29",18343.64,19001.38,18160.94,18709.05,1238900],["2022-05-04",19001.38,19695.66,18745.59,19439.88,1266700],["2022-05-05",19439.88,19695.66,18855.22,19074.46,1402300],["2022-05-06",18635.97,19111.01,18197.48,18197.48,1158800],["2022-05-09",18124.4,18124.4,16955.08,16955.08,2372500],["2022-05-10",16078.09,17539.74,16041.55,17320.49,1760900],["2022-05-11",17466.66,17539.74,17174.33,17393.57,1099700],["2022-05-12",17174.33,17320.49,16187.72,16187.72,1723400],["2022-05-13",16224.26,16297.34,15054.94,15054.94,1973300],["2022-05-16",15347.27,15712.68,14324.12,14324.12,1489600],["2022-05-17",14177.95,15310.73,14177.95,15310.73,1817800],["2022-05-18",15639.6,16005.01,15310.73,15347.27,874500],["2022-05-19",14762.61,15712.68,14762.61,15347.27,1029000],["2022-05-20",15347.27,15785.76,15201.11,15566.52,1307400],["2022-05-23",15895.39,15931.93,14652.99,15237.65,1107300],["2022-05-24",15237.65,15347.27,14762.61,15274.19,928200],["2022-05-25",15310.73,15968.47,15237.65,15931.93,1685600],["2022-05-26",16370.42,16406.96,16041.55,16224.26,1169300],["2022-05-27",16443.5,17174.33,16406.96,17028.16,2051900],["2022-05-30",17101.24,17393.57,16955.08,16955.08,1217300],["2022-05-31",16808.92,16991.62,16626.21,16699.29,1137300],["2022-06-01",16406.96,17101.24,16406.96,16991.62,1857800],["2022-06-02",17137.79,17503.2,16699.29,16772.37,1610800],["2022-06-03",16808.92,16808.92,16370.42,16553.13,1049000],["2022-06-06",16589.67,17210.87,16480.05,16662.75,1552500],["2022-06-07",16735.83,17795.53,16735.83,17795.53,4815300],["2022-06-08",18489.81,19037.92,18416.72,19037.92,1805100],["2022-06-09",19366.79,19622.58,18635.97,18709.05,2990500],["2022-06-10",18489.81,19147.55,18416.72,18489.81,3348400],["2022-06-13",17832.07,18124.4,17210.87,17320.49,3396900],["2022-06-14",17210.87,18051.31,17101.24,17722.44,2436100],["2022-06-15",17978.23,18160.94,17028.16,17466.66,2145300],["2022-06-16",17978.23,18051.31,17247.41,17247.41,2066200],["2022-06-17",16808.92,17028.16,16041.55,16041.55,3194000],["2022-06-20",15858.85,15895.39,14945.32,14945.32,2991300],["2022-06-21",14470.28,15310.73,14031.79,14177.95,2015000],["2022-06-22",14324.12,14835.69,14324.12,14324.12,1366700],["2022-06-23",14616.45,15128.02,14470.28,15091.48,927000],["2022-06-24",15347.27,15529.98,15054.94,15054.94,1278400],["2022-06-27",15310.73,15456.89,15018.4,15456.89,1189300],["2022-06-28",15347.27,15822.3,15347.27,15420.35,1481700],["2022-06-29",15274.19,15639.6,14981.86,15310.73,1393500],["2022-06-30",15456.89,15931.93,15091.48,15128.02,1448800],["2022-07-01",15128.02,15310.73,14470.28,15054.94,1401100],["2022-07-04",15128.02,15603.06,15128.02,15274.19,1076100],["2022-07-05",15164.56,15420.35,14616.45,14689.53,1217900],["2022-07-06",14616.45,14981.86,14470.28,14470.28,1049500],["2022-07-07",14579.91,14616.45,14251.04,14470.28,843900],["2022-07-08",14835.69,15164.56,14616.45,14981.86,756000],["2022-07-11",14835.69,15420.35,14835.69,15054.94,1066700],["2022-07-12",15128.02,15931.93,15128.02,15931.93,2098100],["2022-07-13",15822.3,16333.88,15712.68,15858.85,1410200],["2022-07-14",15712.68,16078.09,15639.6,16041.55,1417800],["2022-07-15",16041.55,16553.13,15895.39,16187.72,2197700],["2022-07-18",16297.34,16955.08,16297.34,16370.42,1519900],["2022-07-19",16297.34,16662.75,16224.26,16333.88,1051700],["2022-07-20",16516.59,16735.83,16443.5,16589.67,1464600],["2022-07-21",16589.67,16735.83,16260.8,16297.34,1102500],["2022-07-22",16370.42,16662.75,16297.34,16297.34,1004300],["2022-07-25",16187.72,16443.5,15858.85,15858.85,1106900],["2022-07-26",15785.76,16005.01,15749.22,15785.76,610300],["2022-07-27",15712.68,16333.88,15639.6,16333.88,974600],["2022-07-28",16662.75,17028.16,16516.59,16699.29,2426900],["2022-07-29",17028.16,17028.16,16662.75,16699.29,1295300],["2022-08-01",17028.16,17320.49,16882.0,17320.49,1749500],["2022-08-02",17320.49,17685.9,17247.41,17539.74,2401500],["2022-08-03",17430.11,17576.28,17320.49,17539.74,2506100],["2022-08-04",17612.82,17905.15,17320.49,17430.11,1453700],["2022-08-05",17393.57,17539.74,17247.41,17430.11,946700],["2022-08-08",17539.74,17685.9,17283.95,17576.28,2574200],["2022-08-09",17612.82,18197.48,17576.28,17978.23,2685100],["2022-08-10",17832.07,17978.23,17612.82,17758.98,1041500],["2022-08-11",17978.23,17978.23,16991.62,17247.41,1977400],["2022-08-12",17174.33,17466.66,16955.08,17320.49,1493200],["2022-08-15",17503.2,17612.82,17283.95,17357.03,974300],["2022-08-16",17393.57,17430.11,17247.41,17283.95,953400],["2022-08-17",17247.41,17503.2,17064.7,17174.33,1409200],["2022-08-18",17028.16,17430.11,16991.62,17101.24,1689700],["2022-08-19",17137.79,17430.11,16626.21,16626.21,1488300],["2022-08-22",16553.13,16735.83,16443.5,16589.67,863700],["2022-08-23",16443.5,16955.08,16443.5,16955.08,862900],["2022-08-24",16955.08,18124.4,16955.08,18124.4,4464100],["2022-08-25",18416.72,18745.59,18014.77,18014.77,2509300],["2022-08-26",18124.4,18197.48,17612.82,17685.9,1895700],["2022-08-29",17210.87,18270.56,16735.83,18270.56,3864300],["2022-08-30",18562.89,18928.3,18197.48,18234.02,3418800],["2022-08-31",18416.72,18599.43,18197.48,18562.89,2610400],["2022-09-05",18745.59,19220.63,18562.89,19147.55,3652300],["2022-09-06",19037.92,19330.25,18855.22,18855.22,2342900],["2022-09-07",18782.14,18891.76,17758.98,17941.69,3649400],["2022-09-08",18051.31,18197.48,17466.66,17466.66,2457200],["2022-09-09",17649.36,17905.15,17320.49,17905.15,1564700],["2022-09-12",18270.56,18709.05,18197.48,18307.1,2979400],["2022-09-13",18562.89,19586.04,18562.89,19439.88,6495900],["2022-09-14",19220.63,19659.12,18964.84,19439.88,3640800],["2022-09-15",19695.66,19878.37,19184.09,19293.71,2003700],["2022-09-16",19220.63,19951.45,19147.55,19439.88,4166100],["2022-09-19",19549.5,20207.24,19147.55,19439.88,5359100],["2022-09-20",19659.12,19841.83,18270.56,19037.92,4807000],["2022-09-21",18855.22,19476.42,18562.89,18964.84,2292500],["2022-09-22",19184.09,19659.12,19147.55,19366.79,3116100],["2022-09-23",19549.5,19878.37,19001.38,19001.38,2699200],["2022-09-26",18709.05,19366.79,18307.1,18928.3,5065400],["2022-09-27",19074.46,19257.17,18672.51,18672.51,1668200],["2022-09-28",18562.89,18635.97,17393.57,17393.57,6055200],["2022-09-29",17430.11,17649.36,16187.72,16187.72,3819800],["2022-09-30",15895.39,16480.05,15164.56,16297.34,3191500],["2022-10-03",16370.42,16370.42,15164.56,15164.56,2222900],["2022-10-04",15347.27,15493.43,14616.45,14872.24,2741800],["2022-10-05",15274.19,15603.06,15201.11,15493.43,1295400],["2022-10-06",15493.43,15712.68,14543.37,14543.37,1567600],["2022-10-07",14287.58,14470.28,13556.76,13556.76,2806000],["2022-10-10",13593.3,14214.5,13081.72,13922.17,2095300],["2022-10-11",13922.17,14141.41,12972.1,12972.1,2804400],["2022-10-12",13154.8,13812.54,13081.72,13666.38,1822600],["2022-10-13",13666.38,13922.17,13447.13,13885.63,1126700],["2022-10-14",14470.28,14689.53,14104.87,14360.66,1917400],["2022-10-17",14251.04,14360.66,13629.84,14287.58,1800100],["2022-10-18",14433.74,14652.99,14287.58,14324.12,1932600],["2022-10-19",14470.28,14470.28,14031.79,14104.87,844400],["2022-10-20",14104.87,14287.58,13922.17,14031.79,1658600],["2022-10-21",14031.79,14031.79,13081.72,13081.72,2414100],["2022-10-24",13081.72,13410.59,12423.98,12423.98,2487400],["2022-10-25",12570.15,13118.26,11985.49,12789.39,2026900],["2022-10-26",12789.39,13666.38,12789.39,13154.8,2413000],["2022-10-27",13154.8,13849.08,13118.26,13849.08,1515000],["2022-10-28",14068.33,14068.33,13374.05,13374.05,1527800],["2022-10-31",13447.13,13666.38,12899.02,13300.97,1531200],["2022-11-01",13520.21,13776.0,13374.05,13593.3,1144200],["2022-11-02",13739.46,14214.5,13629.84,13739.46,2247400],["2022-11-03",13702.92,14068.33,13593.3,13812.54,1692900],["2022-11-04",13739.46,13812.54,12972.1,13191.34,1916100],["2022-11-07",13227.89,13300.97,12277.82,12277.82,2174600],["2022-11-08",12204.73,12643.23,11766.24,12643.23,1383200],["2022-11-09",12716.31,12972.1,12497.06,12497.06,1116200],["2022-11-10",12350.9,12423.98,11656.62,11656.62,2116700],["2022-11-11",11802.78,11912.41,10852.71,10852.71,3114200],["2022-11-14",10121.89,10231.51,10121.89,10121.89,2584300],["2022-11-15",9427.61,9866.1,9427.61,9427.61,3006100],["2022-11-16",8769.87,10085.35,8769.87,10085.35,5785300],["2022-11-17",10377.68,10560.38,10012.27,10487.3,2076400],["2022-11-18",10231.51,10596.92,9756.48,10121.89,6681200],["2022-11-21",10268.05,10816.17,10194.97,10487.3,2676200],["2022-11-22",10487.3,10962.34,10231.51,10231.51,2652900],["2022-11-23",10231.51,10377.68,9537.23,9573.77,2565300],["2022-11-24",9573.77,9829.56,9244.9,9610.31,2104300],["2022-11-25",9793.02,10268.05,9793.02,10268.05,2005900],["2022-11-28",10670.01,10962.34,10596.92,10962.34,3111000],["2022-11-29",11035.42,11291.21,10596.92,11254.66,4114000],["2022-11-30",11473.91,11473.91,11035.42,11327.75,3235200],["2022-12-01",11583.54,11948.95,11145.04,11254.66,3734900],["2022-12-02",11071.96,11766.24,10925.79,11766.24,3028600],["2022-12-05",12095.11,12204.73,11802.78,11985.49,4167900],["2022-12-06",11766.24,12643.23,11473.91,11766.24,5746600],["2022-12-07",11656.62,12058.57,11145.04,11181.58,2807000],["2022-12-08",11364.29,11802.78,11254.66,11364.29,2618800],["2022-12-09",11510.45,11546.99,11035.42,11473.91,1845100],["2022-12-12",11693.16,12058.57,11327.75,11473.91,3076600],["2022-12-13",11473.91,11693.16,11181.58,11693.16,1967700],["2022-12-14",11948.95,12131.65,11802.78,12058.57,2929400],["2022-12-15",12022.03,12716.31,12022.03,12241.28,2924600],["2022-12-16",12058.57,12423.98,11948.95,12168.19,2006500],["2022-12-19",12168.19,12570.15,12168.19,12204.73,3574600],["2022-12-20",12058.57,12168.19,11620.08,11839.32,3076400],["2022-12-21",11948.95,11948.95,11218.12,11473.91,2284800],["2022-12-22",11620.08,11693.16,11327.75,11510.45,917500],["2022-12-23",11473.91,11546.99,11327.75,11437.37,591600],["2022-12-26",11437.37,11510.45,10670.01,10670.01,1784200],["2022-12-27",10596.92,11181.58,10487.3,11181.58,1533300],["2022-12-28",11291.21,11291.21,10962.34,11108.5,957600],["2022-12-29",11035.42,11218.12,10962.34,10998.88,918900],["2022-12-30",10998.88,11108.5,10925.79,10925.79,894800],["2023-01-03",10925.79,11620.08,10925.79,11620.08,1332800],["2023-01-04",11656.62,11875.86,11583.54,11583.54,1118000],["2023-01-05",11546.99,11985.49,11546.99,11729.7,1400500],["2023-01-06",11766.24,12058.57,11693.16,11729.7,1799400],["2023-01-09",11839.32,12058.57,11693.16,11766.24,1520400],["2023-01-10",11729.7,11912.41,11620.08,11875.86,1273200],["2023-01-11",11912.41,12204.73,11912.41,12131.65,1697100],["2023-01-12",12095.11,12387.44,11948.95,12058.57,1601700],["2023-01-13",12204.73,12204.73,11766.24,11802.78,1419800],["2023-01-16",11839.32,11985.49,11693.16,11839.32,950100],["2023-01-17",11839.32,12095.11,11839.32,12022.03,1781000],["2023-01-18",12058.57,12570.15,12022.03,12423.98,3644700],["2023-01-19",12350.9,12497.06,12204.73,12350.9,1510300],["2023-01-27",12423.98,12716.31,12350.9,12533.6,2423000],["2023-01-30",12570.15,13081.72,12387.44,12643.23,2641600],["2023-01-31",12643.23,12716.31,12423.98,12716.31,1754600],["2023-02-01",12825.93,13008.64,11948.95,11948.95,4044700],["2023-02-02",12058.57,12241.28,11693.16,11948.95,1906400],["2023-02-03",11985.49,12095.11,11693.16,11766.24,1154100],["2023-02-06",11693.16,11985.49,11656.62,11875.86,846900],["2023-02-07",11985.49,11985.49,11437.37,11473.91,1774200],["2023-02-08",11583.54,11620.08,11327.75,11546.99,897800],["2023-02-09",11473.91,11912.41,11473.91,11802.78,1044400],["2023-02-10",11912.41,12095.11,11620.08,11620.08,850000],["2023-02-13",11364.29,11546.99,10962.34,11254.66,1642000],["2023-02-14",11254.66,11437.37,11108.5,11181.58,479600],["2023-02-15",11145.04,11546.99,11145.04,11327.75,908300],["2023-02-16",11473.91,11766.24,11327.75,11693.16,774300],["2023-02-17",11656.62,11912.41,11583.54,11583.54,727300],["2023-02-20",11839.32,12058.57,11693.16,12058.57,1208500],["2023-02-21",12168.19,12204.73,11839.32,11875.86,1476900],["2023-02-22",11729.7,12241.28,11583.54,11766.24,2076400],["2023-02-23",11766.24,12022.03,11510.45,11875.86,1217200],["2023-02-24",11985.49,11985.49,11693.16,11766.24,1086700],["2023-02-27",11546.99,11729.7,11400.83,11400.83,948200],["2023-02-28",11620.08,11620.08,11291.21,11400.83,955400],["2023-03-01",11400.83,11620.08,11291.21,11620.08,958400],["2023-03-02",11620.08,11875.86,11620.08,11875.86,1244900],["2023-03-03",11948.95,12022.03,11729.7,11729.7,829000],["2023-03-06",11839.32,11985.49,11729.7,11729.7,1408600],["2023-03-07",11839.32,11875.86,11656.62,11729.7,780600],["2023-03-08",11620.08,11839.32,11510.45,11839.32,853300],["2023-03-09",11985.49,12277.82,11875.86,12204.73,3051200],["2023-03-10",12058.57,12350.9,12058.57,12277.82,1827400],["2023-03-13",12058.57,12204.73,11985.49,12131.65,1544700],["2023-03-14",12131.65,12168.19,11473.91,11620.08,2645900],["2023-03-15",11875.86,12095.11,11802.78,12058.57,1697400],["2023-03-16",11839.32,11985.49,11766.24,11802.78,887300],["2023-03-17",11985.49,11985.49,11766.24,11912.41,1255400],["2023-03-20",11875.86,11912.41,11583.54,11583.54,1194500],["2023-03-21",11693.16,11766.24,11510.45,11620.08,1081400],["2023-03-22",11766.24,11839.32,11693.16,11693.16,538600],["2023-03-23",11620.08,11985.49,11583.54,11912.41,1304100],["2023-03-24",11948.95,12022.03,11839.32,11948.95,1133300],["2023-03-27",11985.49,12277.82,11948.95,12131.65,1243300],["2023-03-28",12277.82,12314.36,12131.65,12168.19,1692400],["2023-03-29",12204.73,12204.73,11985.49,12022.03,1092200],["2023-03-30",12168.19,12277.82,12095.11,12241.28,1690600],["2023-03-31",12277.82,12277.82,12168.19,12204.73,868100],["2023-04-03",12314.36,12716.31,12314.36,12679.77,3019700],["2023-04-04",12679.77,12752.85,12606.69,12679.77,1475000],["2023-04-05",12716.31,12862.47,12643.23,12716.31,1631600],["2023-04-06",12789.39,12935.56,12423.98,12679.77,3293100],["2023-04-07",12679.77,12789.39,12497.06,12789.39,1797100],["2023-04-10",13118.26,13227.89,12862.47,13008.64,2247600],["2023-04-11",13227.89,13300.97,12935.56,13191.34,2102600],["2023-04-12",13227.89,13227.89,12935.56,13008.64,1464100],["2023-04-13",13008.64,13118.26,12862.47,12972.1,1597300],["2023-04-14",13008.64,13629.84,13008.64,13264.43,3374700],["2023-04-17",13154.8,13556.76,13154.8,13337.51,1349000],["2023-04-18",13337.51,13374.05,13191.34,13264.43,991800],["2023-04-19",13374.05,13374.05,13118.26,13337.51,1432200],["2023-04-20",13447.13,13885.63,13337.51,13447.13,2202500],["2023-04-21",13483.67,13520.21,13191.34,13227.89,1016200],["2023-04-24",13374.05,13483.67,13045.18,13154.8,992500],["2023-04-25",13154.8,13264.43,12899.02,12899.02,1116000],["2023-04-26",12899.02,13300.97,12825.93,13300.97,1212800],["2023-04-27",13483.67,13849.08,13447.13,13556.76,1817700],["2023-04-28",13666.38,13702.92,13447.13,13593.3,1242300],["2023-05-04",13410.59,13447.13,13264.43,13264.43,1133400],["2023-05-05",13227.89,13410.59,13154.8,13300.97,1189700],["2023-05-08",13483.67,13520.21,13300.97,13520.21,925800],["2023-05-09",13629.84,13629.84,13337.51,13520.21,660700],["2023-05-10",13520.21,13520.21,13374.05,13410.59,1135300],["2023-05-11",13410.59,13520.21,13374.05,13374.05,916100],["2023-05-12",13374.05,13447.13,13227.89,13300.97,1567600],["2023-05-15",13483.67,13483.67,13081.72,13154.8,1375100],["2023-05-16",13154.8,13374.05,13081.72,13374.05,1371200],["2023-05-17",13374.05,13374.05,13008.64,13008.64,787100],["2023-05-18",13154.8,13227.89,12862.47,12862.47,901800],["2023-05-19",12862.47,13081.72,12862.47,12935.56,903400],["2023-05-22",12972.1,13154.8,12935.56,13008.64,1266500],["2023-05-23",13008.64,13191.34,13008.64,13045.18,748800],["2023-05-24",13118.26,13154.8,12899.02,12935.56,842800],["2023-05-25",13008.64,13264.43,12899.02,13227.89,1918500],["2023-05-26",13264.43,13337.51,13081.72,13081.72,1419500],["2023-05-29",13300.97,13300.97,13154.8,13264.43,1327300],["2023-05-30",13300.97,13483.67,13264.43,13337.51,1818500],["2023-05-31",13374.05,13520.21,13374.05,13447.13,1611800],["2023-06-01",13447.13,13666.38,13374.05,13410.59,1737500],["2023-06-02",13520.21,13556.76,13374.05,13447.13,1524500],["2023-06-05",13593.3,13702.92,13337.51,13629.84,2780000],["2023-06-06",13739.46,13995.25,13666.38,13922.17,3797600],["2023-06-07",13922.17,13995.25,13702.92,13812.54,1929200],["2023-06-08",13885.63,14031.79,13300.97,13410.59,2673100],["2023-06-09",13447.13,13520.21,13227.89,13483.67,2181200],["2023-06-12",13593.3,13593.3,13264.43,13447.13,1440000],["2023-06-13",13520.21,13629.84,13374.05,13447.13,1326800],["2023-06-14",13483.67,13702.92,13410.59,13593.3,3005000],["2023-06-15",13447.13,13958.71,13447.13,13812.54,2610800],["2023-06-16",13885.63,14031.79,13666.38,13666.38,2694900],["2023-06-19",13702.92,13739.46,13520.21,13520.21,1077700],["2023-06-20",13593.3,13629.84,13520.21,13629.84,925200],["2023-06-21",13739.46,13958.71,13520.21,13958.71,2651400],["2023-06-22",14141.41,14360.66,14031.79,14287.58,3376100],["2023-06-23",14251.04,14835.69,14251.04,14689.53,4033300],["2023-06-26",14689.53,14762.61,14251.04,14579.91,3056600],["2023-06-27",14652.99,14689.53,14360.66,14506.82,1176800],["2023-06-28",14506.82,14689.53,14397.2,14433.74,1089700],["2023-06-29",14433.74,15054.94,14360.66,14652.99,3138600],["2023-06-30",14616.45,14762.61,14397.2,14397.2,1080300],["2023-07-03",14616.45,14908.78,14506.82,14799.15,1106600],["2023-07-04",14872.24,15201.11,14726.07,15054.94,2381600],["2023-07-05",15128.02,15201.11,14799.15,14981.86,2232400],["2023-07-06",15054.94,15054.94,14543.37,14616.45,1856000],["2023-07-07",14616.45,14908.78,14470.28,14908.78,1589300],["2023-07-10",14981.86,15054.94,14726.07,14872.24,1484800],["2023-07-11",15128.02,15237.65,15054.94,15201.11,2115000],["2023-07-12",15383.81,15383.81,15091.48,15164.56,1929300],["2023-07-13",15201.11,15274.19,15091.48,15201.11,1451200],["2023-07-14",15420.35,15420.35,15201.11,15347.27,2362200],["2023-07-17",15639.6,15712.68,15347.27,15493.43,2116000],["2023-07-18",15566.52,15603.06,15274.19,15420.35,1606600],["2023-07-19",15420.35,15639.6,15274.19,15603.06,2589400],["2023-07-20",15603.06,15639.6,15383.81,15493.43,729500],["2023-07-21",15639.6,15822.3,15603.06,15712.68,2058200],["2023-07-24",16735.83,16808.92,16443.5,16735.83,3428500],["2023-07-25",17028.16,17137.79,16662.75,16808.92,3956200],["2023-07-26",16882.0,16918.54,16516.59,16553.13,2263800],["2023-07-27",16808.92,16808.92,16041.55,16187.72,4403600],["2023-07-28",16224.26,16406.96,16114.63,16406.96,2107100],["2023-07-31",17466.66,17539.74,16808.92,16955.08,3346500],["2023-08-01",17028.16,17064.7,16516.59,16699.29,2952300],["2023-08-02",16589.67,17101.24,16553.13,17101.24,3011400],["2023-08-03",17174.33,17174.33,16772.37,16955.08,2725500],["2023-08-04",17028.16,17101.24,16955.08,16991.62,1449600],["2023-08-07",17320.49,17466.66,17064.7,17174.33,2319000],["2023-08-08",17320.49,17393.57,17064.7,17247.41,2595100],["2023-08-09",17247.41,17283.95,17028.16,17137.79,1538200],["2023-08-10",17137.79,17210.87,16808.92,16882.0,1856800],["2023-08-11",16882.0,16882.0,16333.88,16772.37,1849700],["2023-08-14",16772.37,16918.54,16735.83,16772.37,1194600],["2023-08-15",16955.08,17137.79,16808.92,16955.08,1355200],["2023-08-16",17101.24,17210.87,16882.0,16991.62,1156600],["2023-08-17",16845.46,16918.54,16589.67,16589.67,1609500],["2023-08-18",16370.42,16443.5,15456.89,15456.89,3631900],["2023-08-21",15456.89,15566.52,14762.61,15566.52,2100300],["2023-08-22",15493.43,15603.06,14872.24,15274.19,1677100],["2023-08-23",15383.81,15493.43,15054.94,15054.94,946800],["2023-08-24",15128.02,15420.35,15091.48,15383.81,1259800],["2023-08-25",15383.81,15785.76,15201.11,15456.89,1312700],["2023-08-28",15712.68,15712.68,15383.81,15529.98,1018300],["2023-08-29",15676.14,15785.76,15456.89,15566.52,2078700],["2023-08-30",15566.52,15858.85,15383.81,15858.85,2273200],["2023-08-31",15931.93,16078.09,15822.3,16041.55,1910400],["2023-09-05",16114.63,16370.42,15968.47,16114.63,1965700],["2023-09-06",16114.63,16151.18,15822.3,15931.93,2345000],["2023-09-07",15968.47,16553.13,15968.47,16443.5,3178300],["2023-09-08",16735.83,16772.37,16443.5,16662.75,2087800],["2023-09-11",16808.92,16808.92,16151.18,16151.18,2906800],["2023-09-12",16114.63,16443.5,15968.47,16406.96,1534500],["2023-09-13",16443.5,16553.13,16187.72,16333.88,1651701],["2023-09-14",16370.42,16406.96,15931.93,16078.09,3488200],["2023-09-15",16370.42,16370.42,15931.93,15968.47,919800],["2023-09-18",15931.93,15931.93,15456.89,15603.06,1203900],["2023-09-19",15749.22,15749.22,15347.27,15493.43,1131000],["2023-09-20",15676.14,16333.88,15529.98,16114.63,2256600],["2023-09-21",16151.18,16589.67,16041.55,16516.59,3433600],["2023-09-22",16224.26,16516.59,15895.39,16224.26,2870200],["2023-09-25",16224.26,16808.92,15420.35,16078.09,3523600],["2023-09-26",15895.39,15931.93,14981.86,15274.19,2657000],["2023-09-27",15164.56,15347.27,14543.37,15164.56,1948000],["2023-09-28",15164.56,15237.65,14579.91,14689.53,1995500],["2023-09-29",14981.86,15128.02,14762.61,14872.24,910100],["2023-10-02",15054.94,15164.56,14872.24,14981.86,914500],["2023-10-03",14689.53,14945.32,14031.79,14031.79,1950800],["2023-10-04",13922.17,14360.66,13812.54,14214.5,1085300],["2023-10-05",14433.74,14433.74,13922.17,13922.17,984500],["2023-10-06",13958.71,14470.28,13885.63,14360.66,858600],["2023-10-09",14397.2,14543.37,14251.04,14360.66,980900],["2023-10-10",14543.37,14945.32,14506.82,14652.99,2029600],["2023-10-11",14689.53,14835.69,14652.99,14762.61,1076300],["2023-10-12",14908.78,15018.4,14652.99,14799.15,2118500],["2023-10-13",14652.99,14835.69,14579.91,14726.07,1208400],["2023-10-16",14835.69,14908.78,14652.99,14872.24,1011400],["2023-10-17",14981.86,15164.56,14616.45,14616.45,1623700],["2023-10-18",14652.99,14652.99,13629.84,13922.17,1675100],["2023-10-19",13922.17,14104.87,13702.92,13739.46,1069500],["2023-10-20",13739.46,14104.87,13300.97,14104.87,796800],["2023-10-23",14068.33,14141.41,13702.92,13849.08,381900],["2023-10-24",13995.25,14104.87,13739.46,13995.25,299300],["2023-10-25",14104.87,14177.95,13922.17,13995.25,838000],["2023-10-26",13593.3,13666.38,13045.18,13045.18,1999600],["2023-10-27",13045.18,13264.43,12387.44,13118.26,871300],["2023-10-30",13081.72,13191.34,12825.93,13045.18,433300],["2023-10-31",12972.1,13337.51,12460.52,12789.39,1485000],["2023-11-01",12825.93,13081.72,12460.52,12935.56,777800],["2023-11-02",13081.72,13483.67,13008.64,13374.05,1608800],["2023-11-03",13520.21,13556.76,13154.8,13300.97,918200],["2023-11-06",13300.97,13593.3,13300.97,13520.21,1317400],["2023-11-07",13483.67,13556.76,13227.89,13227.89,846100],["2023-11-08",13337.51,13995.25,13191.34,13776.0,1756100],["2023-11-09",13812.54,14177.95,13776.0,13995.25,1934800],["2023-11-10",13885.63,14251.04,13849.08,13922.17,1360300],["2023-11-13",13922.17,14141.41,13922.17,14068.33,1636800],["2023-11-14",14177.95,14251.04,13885.63,14177.95,1606300],["2023-11-15",14287.58,14433.74,14141.41,14324.12,2161000],["2023-11-16",14324.12,14324.12,14104.87,14251.04,597400],["2023-11-17",14251.04,14324.12,13776.0,13958.71,1282900],["2023-11-20",13849.08,13995.25,13593.3,13776.0,1242400],["2023-11-21",13958.71,14068.33,13849.08,14031.79,1153800],["2023-11-22",14031.79,14177.95,13995.25,14141.41,923700],["2023-11-23",14141.41,14324.12,14068.33,14068.33,1409900],["2023-11-24",14068.33,14068.33,13666.38,14068.33,958400],["2023-11-27",13995.25,14031.79,13739.46,13776.0,510800],["2023-11-28",13776.0,13849.08,13593.3,13776.0,618000],["2023-11-29",13776.0,13995.25,13776.0,13885.63,716900],["2023-11-30",13958.71,13995.25,13776.0,13885.63,1084900],["2023-12-01",13885.63,13922.17,13776.0,13885.63,531000],["2023-12-04",14031.79,14360.66,13958.71,14287.58,1471100],["2023-12-05",14324.12,14397.2,14177.95,14214.5,874900],["2023-12-06",14251.04,14872.24,14214.5,14872.24,2664800],["2023-12-07",14872.24,14908.78,14433.74,14616.45,2369700],["2023-12-08",14616.45,14835.69,14579.91,14652.99,1385400],["2023-12-11",14652.99,14762.61,14579.91,14616.45,937400],["2023-12-12",14762.61,14762.61,14579.91,14689.53,1376500],["2023-12-13",14689.53,14945.32,14397.2,14543.37,1399500],["2023-12-14",14616.45,14652.99,14324.12,14397.2,1414200],["2023-12-15",14433.74,14470.28,14104.87,14141.41,805500],["2023-12-18",14177.95,14214.5,13885.63,13885.63,716600],["2023-12-19",13885.63,13995.25,13739.46,13958.71,722000],["2023-12-20",13995.25,14177.95,13995.25,14104.87,532400],["2023-12-21",14104.87,14287.58,13995.25,14177.95,656600],["2023-12-22",14214.5,14287.58,14031.79,14251.04,724900],["2023-12-25",14104.87,14689.53,14104.87,14616.45,1514000],["2023-12-26",14652.99,14726.07,14506.82,14579.91,654700],["2023-12-27",14616.45,14652.99,14543.37,14543.37,629400],["2023-12-28",14543.37,14762.61,14324.12,14762.61,1385000],["2023-12-29",14835.69,14835.69,14616.45,14762.61,541300],["2024-01-02",14799.15,14908.78,14689.53,14908.78,1155400],["2024-01-03",14835.69,15091.48,14835.69,15054.94,1556600],["2024-01-04",15054.94,15529.98,15018.4,15274.19,2049200],["2024-01-05",15310.73,15347.27,15054.94,15347.27,1249000],["2024-01-08",15420.35,15456.89,15201.11,15310.73,1048100],["2024-01-09",15237.65,15310.73,15018.4,15237.65,1167900],["2024-01-10",15237.65,15383.81,15091.48,15274.19,1568900],["2024-01-11",15237.65,15383.81,15128.02,15383.81,1018200],["2024-01-12",15054.94,15274.19,14799.15,15091.48,2394500],["2024-01-15",15128.02,15164.56,14981.86,14981.86,397700],["2024-01-16",14908.78,14945.32,14726.07,14945.32,884700],["2024-01-17",14981.86,15091.48,14872.24,14872.24,807000],["2024-01-18",14908.78,15018.4,14835.69,14908.78,1030100],["2024-01-19",15018.4,15347.27,14981.86,15018.4,921200],["2024-01-22",15091.48,15128.02,14981.86,15018.4,668900],["2024-01-23",15128.02,15128.02,14872.24,14872.24,658700],["2024-01-24",14872.24,14908.78,14762.61,14762.61,480400],["2024-01-25",14762.61,14799.15,14689.53,14762.61,755200],["2024-01-26",14799.15,15456.89,14689.53,15274.19,3224600],["2024-01-29",15456.89,15639.6,15420.35,15493.43,2120000],["2024-01-30",15493.43,15968.47,15456.89,15858.85,2901900],["2024-01-31",15858.85,15858.85,15456.89,15456.89,2105700],["2024-02-01",15493.43,16516.59,15456.89,16516.59,5121600],["2024-02-02",16772.37,16772.37,16370.42,16406.96,1411800],["2024-02-05",16406.96,16882.0,16406.96,16662.75,2125800],["2024-02-06",16699.29,16808.92,16443.5,16443.5,1462300],["2024-02-07",16626.21,17028.16,16589.67,16699.29,2349100],["2024-02-15",16699.29,16918.54,16662.75,16918.54,2010800],["2024-02-16",16918.54,17174.33,16589.67,16918.54,1868700],["2024-02-19",16918.54,17064.7,16553.13,17028.16,3012900],["2024-02-20",17101.24,17137.79,16699.29,16699.29,1863600],["2024-02-21",16808.92,16808.92,16480.05,16699.29,1953500],["2024-02-22",16735.83,16772.37,16553.13,16662.75,1027900],["2024-02-23",16662.75,17685.9,16662.75,16955.08,8066400],["2024-02-26",17320.49,17576.28,17064.7,17466.66,2700200],["2024-02-27",17649.36,17795.53,17357.03,17539.74,2699800],["2024-02-28",17539.74,17539.74,16991.62,17028.16,3509100],["2024-02-29",17137.79,17357.03,16516.59,17137.79,5155100],["2024-03-01",17174.33,17466.66,16918.54,17174.33,1734400],["2024-03-04",17393.57,17393.57,17137.79,17247.41,2296200],["2024-03-05",17247.41,17247.41,16808.92,16991.62,2404400],["2024-03-06",16955.08,17174.33,16662.75,16699.29,2269300],["2024-03-07",16808.92,17430.11,16626.21,17393.57,3650200],["2024-03-08",17393.57,18197.48,17137.79,18087.85,5758500],["2024-03-11",18014.77,18051.31,17174.33,17283.95,3997300],["2024-03-12",17174.33,17357.03,17064.7,17357.03,3219500],["2024-03-13",17247.41,17832.07,17247.41,17758.98,3342800],["2024-03-14",17795.53,18014.77,17393.57,17466.66,3659000],["2024-03-15",17503.2,18197.48,17283.95,18014.77,3522500],["2024-03-18",18014.77,18160.94,16845.46,17539.74,4150200],["2024-03-19",17539.74,17576.28,17028.16,17210.87,2028100],["2024-03-20",17210.87,17539.74,16918.54,17466.66,2035900],["2024-03-21",17539.74,17685.9,17393.57,17539.74,1547000],["2024-03-22",17612.82,17758.98,17430.11,17576.28,1786200],["2024-03-25",17539.74,17832.07,17357.03,17503.2,1755600],["2024-03-26",17503.2,17539.74,17210.87,17430.11,1296000],["2024-03-27",17539.74,17941.69,17503.2,17576.28,1364100],["2024-03-28",17758.98,18453.27,17576.28,18343.64,4239400],["2024-03-29",18343.64,18380.18,18051.31,18160.94,1262100],["2024-04-01",18160.94,18197.48,17795.53,18197.48,1839800],["2024-04-02",17868.61,18380.18,17795.53,18380.18,2737200],["2024-04-03",18270.56,18343.64,17722.44,17832.07,1954300],["2024-04-04",17758.98,18087.85,17612.82,17978.23,1723100],["2024-04-05",17649.36,17758.98,17247.41,17466.66,2052700],["2024-04-08",17393.57,17722.44,17247.41,17466.66,1790000],["2024-04-09",17393.57,17539.74,17210.87,17539.74,814700],["2024-04-10",17612.82,17612.82,17357.03,17357.03,864300],["2024-04-11",17137.79,17283.95,16991.62,17064.7,1862700],["2024-04-12",17174.33,17283.95,17064.7,17283.95,822100],["2024-04-15",17101.24,17283.95,16078.09,16078.09,2040400],["2024-04-16",16078.09,16078.09,15456.89,15785.76,1981500],["2024-04-17",15858.85,15968.47,15603.06,15749.22,1424800],["2024-04-19",15603.06,15603.06,14945.32,14945.32,1744400],["2024-04-22",15237.65,15493.43,15091.48,15456.89,767400],["2024-04-23",15566.52,15566.52,15054.94,15054.94,801600],["2024-04-24",15310.73,15639.6,15128.02,15566.52,989700],["2024-04-25",15420.35,15785.76,15383.81,15566.52,679100],["2024-04-26",15274.19,15712.68,15274.19,15566.52,699200],["2024-05-02",15639.6,15931.93,15639.6,15931.93,1034900],["2024-05-03",16224.26,16224.26,15785.76,15968.47,652500],["2024-05-06",16151.18,16406.96,15931.93,16333.88,1283300],["2024-05-07",16370.42,16699.29,16297.34,16297.34,1363100],["2024-05-08",16114.63,16516.59,15931.93,16370.42,1117200],["2024-05-09",16370.42,16735.83,16333.88,16370.42,1104100],["2024-05-10",16406.96,16589.67,16187.72,16370.42,924500],["2024-05-13",16480.05,17174.33,16406.96,17028.16,1846900],["2024-05-14",17137.79,17137.79,16808.92,17028.16,586600],["2024-05-15",16955.08,17247.41,16918.54,16955.08,1033500],["2024-05-16",17101.24,17137.79,16918.54,17028.16,944900],["2024-05-17",17028.16,17430.11,17028.16,17247.41,1188900],["2024-05-20",17393.57,17466.66,17174.33,17210.87,1350500],["2024-05-21",17210.87,17247.41,16918.54,17101.24,1233100],["2024-05-22",17101.24,17393.57,17028.16,17174.33,1624000],["2024-05-23",17028.16,17210.87,16735.83,17174.33,1406200],["2024-05-24",17174.33,17430.11,16808.92,17430.11,3550700],["2024-05-27",17539.74,17832.07,17393.57,17466.66,1797500],["2024-05-28",17539.74,17832.07,17430.11,17430.11,1561000],["2024-05-29",17430.11,17722.44,17174.33,17393.57,1623100],["2024-05-30",17174.33,17210.87,16845.46,17101.24,2127300],["2024-05-31",17210.87,17283.95,17064.7,17137.79,911900],["2024-06-03",17393.57,17758.98,17320.49,17539.74,2013900],["2024-06-04",17685.9,17685.9,17466.66,17503.2,803200],["2024-06-05",17539.74,17795.53,17503.2,17576.28,1813900],["2024-06-06",17612.82,18087.85,17576.28,17868.61,2563900],["2024-06-07",17905.15,17978.23,17576.28,17649.36,723900],["2024-06-10",17649.36,17758.98,17357.03,17466.66,1411700],["2024-06-11",17503.2,17503.2,16991.62,17320.49,2792000],["2024-06-12",17320.49,17503.2,17101.24,17503.2,983300],["2024-06-13",17576.28,17576.28,17357.03,17466.66,911700],["2024-06-14",17466.66,17503.2,16955.08,16955.08,1686400],["2024-06-17",17174.33,17247.41,16955.08,17174.33,870600],["2024-06-18",17210.87,17978.23,17174.33,17941.69,3206800],["2024-06-19",17978.23,18160.94,17685.9,17941.69,1823300],["2024-06-20",17978.23,18416.72,17612.82,18416.72,2810000],["2024-06-21",18270.56,18782.14,18087.85,18489.81,2313500],["2024-06-24",18526.35,18599.43,17393.57,17539.74,2133500],["2024-06-25",17612.82,17758.98,17466.66,17649.36,775600],["2024-06-26",17761.3,17947.87,17537.42,17947.87,1018200],["2024-06-27",17985.18,18619.52,17947.87,18358.32,2202400],["2024-06-28",18358.32,18358.32,17574.73,17910.56,948400],["2024-07-01",17910.56,17910.56,17425.48,17761.3,794700],["2024-07-02",17910.56,17910.56,17612.05,17723.99,836400],["2024-07-03",17723.99,17910.56,17574.73,17910.56,669300],["2024-07-04",17910.56,18171.75,17574.73,17910.56,874300],["2024-07-05",17798.62,17985.18,17723.99,17947.87,1002600],["2024-07-08",18022.5,18358.32,17761.3,17985.18,1432000],["2024-07-09",18097.12,18843.4,17985.18,18582.2,3783200],["2024-07-10",18656.83,18806.08,18358.32,18582.2,1210900],["2024-07-11",18582.2,19104.59,18507.58,18955.34,2996900],["2024-07-12",18955.34,18992.65,18656.83,18694.14,1301500],["2024-07-15",18694.14,18880.71,18432.95,18656.83,863300],["2024-07-16",18880.71,18880.71,18582.2,18806.08,1085300],["2024-07-17",18806.08,18880.71,17612.05,17947.87,2421800],["2024-07-18",18097.12,18134.44,17686.67,18134.44,1370900],["2024-07-19",17947.87,18134.44,17574.73,17574.73,1590400],["2024-07-22",17574.73,17686.67,17089.66,17238.91,1769500],["2024-07-23",17238.91,17388.17,16567.26,16567.26,1134900],["2024-07-24",16492.64,16940.4,16418.01,16791.15,898900],["2024-07-25",16753.83,16753.83,16268.76,16567.26,1582100],["2024-07-26",16940.4,17462.79,16865.77,17238.91,1248000],["2024-07-29",17462.79,17462.79,17164.28,17313.54,481000],["2024-07-30",17388.17,17388.17,16903.09,17126.97,1055400],["2024-07-31",17126.97,17276.22,17015.03,17052.34,547100],["2024-08-01",17052.34,17089.66,16418.01,16455.32,1283000],["2024-08-02",16418.01,16716.52,15970.25,16716.52,2642900],["2024-08-05",16418.01,16455.32,15559.8,15671.74,1667900],["2024-08-06",15932.93,16194.13,15522.48,16156.81,1177800],["2024-08-07",16194.13,16380.7,15858.31,16380.7,474700],["2024-08-08",16380.7,16418.01,16044.87,16343.38,713200],["2024-08-09",16418.01,16641.89,16306.07,16529.95,671800],["2024-08-12",16529.95,16753.83,16418.01,16641.89,510800],["2024-08-13",16492.64,16716.52,16343.38,16716.52,494300],["2024-08-14",16716.52,16828.46,16455.32,16791.15,664700],["2024-08-15",16791.15,16791.15,16529.95,16753.83,327500],["2024-08-16",16641.89,17164.28,16641.89,17126.97,1270600],["2024-08-19",17126.97,17238.91,16977.72,17164.28,396300],["2024-08-20",17164.28,17425.48,17015.03,17276.22,1009900],["2024-08-21",17164.28,17388.17,17164.28,17276.22,615300],["2024-08-22",17238.91,17313.54,17126.97,17238.91,414200],["2024-08-23",17164.28,17201.6,16903.09,17164.28,679100],["2024-08-26",17313.54,17313.54,17089.66,17164.28,737600],["2024-08-27",17126.97,17164.28,16940.4,16977.72,362100],["2024-08-28",16977.72,17089.66,16903.09,17015.03,429600],["2024-08-29",17015.03,17052.34,16865.77,16903.09,465800],["2024-08-30",16903.09,17052.34,16903.09,17052.34,274600],["2024-09-04",16940.4,16977.72,16753.83,16977.72,541800],["2024-09-05",16977.72,17164.28,16828.46,17015.03,474900],["2024-09-06",16828.46,16940.4,16753.83,16903.09,371200],["2024-09-09",16828.46,16940.4,16716.52,16753.83,296300],["2024-09-10",16753.83,17612.05,16753.83,17201.6,2958400],["2024-09-11",17313.54,17649.36,17164.28,17537.42,2601700],["2024-09-12",17835.93,17835.93,17462.79,17537.42,1415400],["2024-09-13",17574.73,17612.05,17425.48,17574.73,1085000],["2024-09-16",17686.67,17910.56,17462.79,17500.11,1767200],["2024-09-17",17425.48,17612.05,17388.17,17574.73,1460900],["2024-09-18",17649.36,17723.99,17425.48,17537.42,1144300],["2024-09-19",17612.05,17649.36,17462.79,17649.36,922700],["2024-09-20",17835.93,17835.93,17462.79,17649.36,2042600],["2024-09-23",17649.36,17835.93,17462.79,17761.3,966600],["2024-09-24",17686.67,17798.62,17649.36,17723.99,634500],["2024-09-25",17723.99,18022.5,17686.67,17985.18,2546200],["2024-09-26",17985.18,17985.18,17723.99,17723.99,963800],["2024-09-27",17686.67,17835.93,17500.11,17612.05,1193100],["2024-09-30",17537.42,17686.67,17462.79,17612.05,1115600],["2024-10-01",17612.05,17761.3,17612.05,17649.36,779200],["2024-10-02",17612.05,17612.05,17425.48,17425.48,859100],["2024-10-03",17425.48,17612.05,17126.97,17201.6,982800],["2024-10-04",17201.6,17350.85,17126.97,17238.91,943900],["2024-10-07",17350.85,17574.73,17238.91,17500.11,796900],["2024-10-08",17462.79,17910.56,17425.48,17798.62,1219700],["2024-10-09",17910.56,17910.56,17723.99,17835.93,726400],["2024-10-10",17910.56,18507.58,17835.93,18283.69,3702900],["2024-10-11",18283.69,18395.63,18097.12,18209.07,1023600],["2024-10-14",18171.75,18395.63,18022.5,18246.38,861900],["2024-10-15",18283.69,18507.58,18134.44,18358.32,1670000],["2024-10-16",18395.63,18731.46,18209.07,18395.63,2663500],["2024-10-17",18507.58,18507.58,18171.75,18470.26,700100],["2024-10-18",18507.58,18507.58,18022.5,18283.69,1003100],["2024-10-21",18097.12,18246.38,17723.99,17723.99,2862200],["2024-10-22",17798.62,17798.62,17574.73,17723.99,1075300],["2024-10-23",18059.81,18134.44,17612.05,17686.67,3667900],["2024-10-24",17686.67,17798.62,17537.42,17537.42,983900],["2024-10-25",17649.36,17686.67,17462.79,17612.05,556100],["2024-10-28",17612.05,17798.62,17537.42,17761.3,469500],["2024-10-29",17835.93,18059.81,17761.3,18059.81,1018500],["2024-10-30",18059.81,18321.01,17910.56,18246.38,1497700],["2024-10-31",18246.38,18283.69,18097.12,18246.38,407300],["2024-11-01",18171.75,18470.26,18097.12,18283.69,1193600],["2024-11-04",18358.32,18358.32,17985.18,18022.5,794800],["2024-11-05",18097.12,18097.12,17761.3,17910.56,937900],["2024-11-06",17910.56,18171.75,17835.93,18134.44,1101100],["2024-11-07",18171.75,18171.75,17873.24,17873.24,1456100],["2024-11-08",17873.24,17947.87,17761.3,17910.56,859600],["2024-11-11",17910.56,17910.56,17537.42,17686.67,1249200],["2024-11-12",17649.36,17723.99,17462.79,17612.05,1033900],["2024-11-13",17500.11,17574.73,17238.91,17388.17,1079900],["2024-11-14",17388.17,17425.48,16828.46,16940.4,1509000],["2024-11-15",16865.77,17015.03,16753.83,16791.15,871700],["2024-11-18",16791.15,16940.4,16567.26,16865.77,711800],["2024-11-19",16940.4,16940.4,16641.89,16641.89,372600],["2024-11-20",16604.58,16828.46,16455.32,16679.21,903000],["2024-11-21",16679.21,16791.15,16641.89,16753.83,373500],["2024-11-22",16753.83,17052.34,16641.89,16940.4,1499800],["2024-11-25",17015.03,17015.03,16679.21,16716.52,1409500],["2024-11-26",16791.15,16903.09,16716.52,16865.77,878700],["2024-11-27",16903.09,17015.03,16828.46,16977.72,479600],["2024-11-28",17052.34,17052.34,16791.15,16865.77,483800],["2024-11-29",16828.46,17015.03,16791.15,16977.72,405700],["2024-12-02",17015.03,17052.34,16828.46,16903.09,704300],["2024-12-03",16865.77,16977.72,16791.15,16865.77,503400],["2024-12-04",16791.15,16940.4,16753.83,16753.83,480600],["2024-12-05",16753.83,17313.54,16492.64,17052.34,1823800],["2024-12-06",17089.66,17164.28,16865.77,16940.4,635900],["2024-12-09",16940.4,16940.4,16753.83,16791.15,1267000],["2024-12-10",16865.77,17350.85,16753.83,17276.22,3058300],["2024-12-11",17276.22,17313.54,17126.97,17164.28,817000],["2024-12-12",17164.28,17201.6,17015.03,17015.03,816900],["2024-12-13",16940.4,17238.91,16865.77,17126.97,1385600],["2024-12-16",17126.97,17276.22,16940.4,17015.03,1018700],["2024-12-17",17126.97,17201.6,17052.34,17089.66,573600],["2024-12-18",17052.34,17723.99,17052.34,17686.67,2964400],["2024-12-19",17462.79,17612.05,17388.17,17537.42,1753900],["2024-12-20",17500.11,17798.62,17462.79,17612.05,1384700],["2024-12-23",17649.36,17723.99,17612.05,17723.99,1085500],["2024-12-24",17761.3,17761.3,17500.11,17612.05,1105500],["2024-12-25",17649.36,17910.56,17574.73,17723.99,2377800],["2024-12-26",17798.62,17835.93,17574.73,17574.73,1925600],["2024-12-27",17574.73,17723.99,17500.11,17574.73,1157200],["2024-12-30",17649.36,17947.87,17574.73,17798.62,1963100],["2024-12-31",17798.62,17798.62,17612.05,17723.99,812300],["2025-01-02",17723.99,17798.62,17612.05,17761.3,615700],["2025-01-03",17723.99,17723.99,17425.48,17425.48,1585100],["2025-01-06",17500.11,17500.11,17201.6,17276.22,1312800],["2025-01-07",17276.22,17425.48,17238.91,17313.54,1011000],["2025-01-08",17350.85,18246.38,17276.22,18059.81,1986900],["2025-01-09",18134.44,18432.95,17985.18,18283.69,2727500],["2025-01-10",18321.01,18358.32,17686.67,17686.67,1193400],["2025-01-13",17612.05,18097.12,17574.73,17985.18,1372700],["2025-01-14",18134.44,18134.44,17873.24,17873.24,664400],["2025-01-15",17873.24,18955.34,17835.93,18694.14,2530700],["2025-01-16",18806.08,18806.08,18507.58,18656.83,692100],["2025-01-17",18544.89,19179.22,18544.89,18955.34,2489200],["2025-01-20",19141.91,19328.48,18806.08,18843.4,1666500],["2025-01-21",18955.34,19067.28,18432.95,18694.14,1234000],["2025-01-22",18731.46,18806.08,18358.32,18358.32,968700],["2025-01-23",18619.52,18992.65,18582.2,18843.4,1062000],["2025-01-24",18880.71,19179.22,18731.46,18731.46,1117100],["2025-02-03",18768.77,19291.16,18731.46,19029.97,1469300],["2025-02-04",19067.28,20335.94,19067.28,20000.12,5006600],["2025-02-05",20074.75,20074.75,19776.24,20000.12,832400],["2025-02-06",20149.38,20186.69,19664.3,19850.87,1550000],["2025-02-07",19850.87,20485.2,19701.61,20000.12,2129500],["2025-02-10",19813.55,19962.81,19589.67,19738.93,1809000],["2025-02-11",19701.61,19962.81,19701.61,19925.49,1011600],["2025-02-12",20000.12,20485.2,19626.98,19850.87,1793700],["2025-02-13",19776.24,20522.51,19738.93,20522.51,1900300],["2025-02-14",20709.08,20709.08,20186.69,20186.69,1391500],["2025-02-17",20186.69,20261.32,19925.49,20037.44,1664600],["2025-02-18",19925.49,20373.26,19813.55,20335.94,1982800],["2025-02-19",20335.94,21119.53,20335.94,20895.65,3251700],["2025-02-20",20895.65,21119.53,20709.08,20895.65,1715500],["2025-02-21",20858.34,21044.9,20746.39,21044.9,859800],["2025-02-24",21044.9,21119.53,20709.08,21007.59,1203300],["2025-02-25",21044.9,21231.47,20597.14,20970.28,1309300],["2025-02-26",20932.96,21268.79,20783.71,21119.53,1100200],["2025-02-27",21044.9,21194.16,20821.02,21194.16,961200],["2025-02-28",21231.47,21791.18,20895.65,21082.22,1404500],["2025-03-03",21082.22,21082.22,20522.51,20709.08,1832700],["2025-03-04",20671.77,20970.28,20410.57,20970.28,1827900],["2025-03-05",21156.84,21156.84,20709.08,20932.96,866700],["2025-03-06",20932.96,21194.16,20895.65,21156.84,1122400],["2025-03-07",21194.16,21567.3,21007.59,21007.59,1690600],["2025-03-10",21007.59,21082.22,20634.45,20634.45,1407100],["2025-03-11",20224.0,20447.89,19552.36,20000.12,4528300],["2025-03-12",20000.12,20373.26,19738.93,20373.26,1771700],["2025-03-13",20373.26,20447.89,19813.55,19850.87,1593500],["2025-03-14",19850.87,20000.12,19776.24,19776.24,1010600],["2025-03-17",20000.12,20000.12,19701.61,19738.93,814300],["2025-03-18",19813.55,20112.06,19813.55,19925.49,788400],["2025-03-19",19888.18,20074.75,19776.24,20037.44,865300],["2025-03-20",20074.75,20149.38,19813.55,20074.75,589500],["2025-03-21",20149.38,20410.57,20000.12,20112.06,979500],["2025-03-24",20112.06,20224.0,19850.87,20224.0,474900],["2025-03-25",20373.26,20373.26,20000.12,20186.69,759300],["2025-03-26",20149.38,20186.69,20000.12,20074.75,575000],["2025-03-27",20186.69,20186.69,20000.12,20000.12,229800],["2025-03-28",20000.12,20298.63,19776.24,20000.12,961500],["2025-03-31",19962.81,20037.44,19664.3,20000.12,673100],["2025-04-01",20000.12,20112.06,19888.18,20000.12,289500],["2025-04-02",20000.12,20597.14,20000.12,20224.0,1267200],["2025-04-03",19365.79,19552.36,18843.4,18843.4,2925500],["2025-04-04",17537.42,17649.36,17537.42,17537.42,4464900],["2025-04-08",16418.01,16791.15,16343.38,16343.38,2065500],["2025-04-09",15223.97,16343.38,15223.97,15373.23,3557400],["2025-04-10",16418.01,16418.01,16380.7,16418.01,688100],["2025-04-11",16865.77,17537.42,16492.64,17164.28,2968500],["2025-04-14",17500.11,17500.11,16903.09,17015.03,1313300],["2025-04-15",16903.09,17612.05,16716.52,17201.6,2019310],["2025-04-16",17164.28,17612.05,17052.34,17238.91,1526100],["2025-04-17",17238.91,17500.11,16977.72,17500.11,791300],["2025-04-18",17574.73,17612.05,17238.91,17462.79,1114700],["2025-04-21",17500.11,17500.11,17052.34,17313.54,847700],["2025-04-22",17238.91,17238.91,16119.5,16791.15,1588200],["2025-04-23",17089.66,17089.66,15671.74,16679.21,810300],["2025-04-24",16865.77,17313.54,16716.52,16977.72,672000],["2025-04-25",17089.66,17201.6,16865.77,17052.34,402900],["2025-04-28",17425.48,17425.48,17052.34,17052.34,324400],["2025-04-29",17052.34,17201.6,16977.72,17052.34,333400],["2025-05-05",17313.54,17313.54,16977.72,17164.28,424400],["2025-05-06",17238.91,17761.3,17201.6,17201.6,887900],["2025-05-07",17201.6,17835.93,17164.28,17612.05,905900],["2025-05-08",17761.3,17798.62,17425.48,17612.05,444400],["2025-05-09",17612.05,17723.99,17425.48,17425.48,438200],["2025-05-12",17537.42,17723.99,17388.17,17723.99,510901],["2025-05-13",17835.93,18209.07,17835.93,18134.44,1092900],["2025-05-14",18134.44,18134.44,17798.62,17873.24,945300],["2025-05-15",17873.24,18134.44,17761.3,17910.56,625700],["2025-05-16",17985.18,17985.18,17686.67,17723.99,806300],["2025-05-19",17537.42,17686.67,17388.17,17462.79,632800],["2025-05-20",17462.79,17649.36,17350.85,17574.73,519000],["2025-05-21",17612.05,17761.3,17574.73,17723.99,694800],["2025-05-22",17686.67,17835.93,17537.42,17761.3,700100],["2025-05-23",17835.93,18992.65,17537.42,18843.4,2627400],["2025-05-26",18955.34,19589.67,18582.2,19589.67,1534600],["2025-05-27",19701.61,20485.2,19552.36,20112.06,3751600],["2025-05-28",20186.69,20485.2,19925.49,19962.81,1132100],["2025-05-29",20037.44,20298.63,19850.87,19962.81,918900],["2025-05-30",20000.12,20373.26,19925.49,20298.63,1581400],["2025-06-02",20298.63,21268.79,20298.63,21156.84,3261700],["2025-06-03",21156.84,21156.84,20783.71,20895.65,1490400],["2025-06-04",20970.28,21082.22,20709.08,20895.65,1122200],["2025-06-05",20783.71,21231.47,20522.51,20895.65,2106900],["2025-06-06",20671.77,20895.65,20522.51,20559.83,1028900],["2025-06-09",20224.0,20410.57,19179.22,19403.1,2623300],["2025-06-10",19403.1,20037.44,19216.53,19962.81,3625900],["2025-06-11",19962.81,19962.81,19552.36,19850.87,769300],["2025-06-12",19850.87,20000.12,19664.3,20000.12,3207100],["2025-06-13",19664.3,20000.12,19328.48,20000.12,2155600],["2025-06-16",19552.36,20261.32,19552.36,20186.69,2105000],["2025-06-17",20074.75,20447.89,20074.75,20112.06,1144600],["2025-06-18",20186.69,20186.69,19813.55,19888.18,2170300],["2025-06-19",19776.24,19850.87,19589.67,19776.24,741400],["2025-06-20",19776.24,20149.38,19701.61,20149.38,2034500],["2025-06-23",19888.18,20112.06,19850.87,20112.06,667100],["2025-06-24",20224.0,20373.26,19962.81,20261.32,1210810],["2025-06-25",20298.63,20410.57,20074.75,20074.75,933401],["2025-06-26",20000.12,20074.75,19888.18,19925.49,782600],["2025-06-27",19962.81,20746.39,19925.49,20112.06,1099100],["2025-06-30",20149.38,20895.65,20000.12,20746.39,2117600],["2025-07-01",20858.34,20858.34,20410.57,20485.2,578000],["2025-07-02",20485.2,21903.12,20485.2,21903.12,7063400],["2025-07-03",21716.55,22052.37,21268.79,21306.1,2568900],["2025-07-04",21380.73,21529.98,20970.28,21082.22,2186700],["2025-07-07",21343.41,21343.41,20858.34,21119.53,2165200],["2025-07-08",21268.79,21753.86,21231.47,21380.73,1781800],["2025-07-09",21418.04,21716.55,21194.16,21455.35,1787800],["2025-07-10",21343.41,22089.69,21343.41,21567.3,2333400],["2025-07-11",21604.61,21679.24,21119.53,21529.98,1845700],["2025-07-14",21343.41,22612.08,21231.47,22313.57,2877700],["2025-07-15",22313.57,22798.65,22015.06,22201.63,2099000],["2025-07-16",22015.06,22686.7,22015.06,22388.2,2320100],["2025-07-17",22462.82,22761.33,22313.57,22462.82,3122200],["2025-07-18",22686.7,23209.1,22462.82,22686.7,1948000],["2025-07-21",22985.21,23022.53,22649.39,22686.7,1415100],["2025-07-22",22761.33,24253.88,22612.08,24253.88,6693800],["2025-07-23",24328.51,24552.39,23955.37,24253.88,2452600],["2025-07-24",24365.82,25373.29,24365.82,25335.97,2673300],["2025-07-25",25522.54,25932.99,24888.21,25149.41,2603400],["2025-07-28",25634.48,25634.48,24962.84,25074.78,2522600],["2025-07-29",25000.15,25522.54,23880.74,24627.02,2989800],["2025-07-30",24850.9,25112.09,24328.51,25074.78,1013200],["2025-07-31",25224.03,25746.43,24477.76,25373.29,1370200],["2025-08-01",25373.29,26343.44,24925.52,25858.37,2899900],["2025-08-04",25821.05,26119.56,25485.23,26119.56,1354000],["2025-08-05",26082.25,26082.25,24403.13,25671.8,3784300],["2025-08-06",25597.17,26231.5,24776.27,25932.99,2608100],["2025-08-07",26156.88,26306.13,25485.23,26044.93,2531700],["2025-08-08",26119.56,26119.56,25597.17,26007.62,1794500],["2025-08-11",26007.62,26082.25,25597.17,26044.93,1197600],["2025-08-12",26343.44,26567.33,25932.99,26044.93,2549700],["2025-08-13",26044.93,26455.38,25522.54,25746.43,4203100],["2025-08-14",25746.43,26380.76,25149.41,25186.72,4572100],["2025-08-15",25224.03,25298.66,24253.88,24627.02,3044500],["2025-08-18",24925.52,25559.86,24776.27,25224.03,3263600],["2025-08-19",25261.35,25522.54,25037.47,25224.03,1603300],["2025-08-20",25335.97,25335.97,23880.74,24253.88,2754500],["2025-08-21",24104.62,24253.88,22947.9,23097.16,4757500],["2025-08-22",22761.33,23507.61,22612.08,23432.98,1378900],["2025-08-25",23432.98,23619.55,23209.1,23470.29,1301000],["2025-08-26",23544.92,23880.74,23432.98,23880.74,1395800],["2025-08-27",24253.88,25522.54,24141.94,25522.54,6092800],["2025-08-28",25749.75,25825.48,25371.07,25560.41,1230100],["2025-08-29",25522.54,25863.35,24765.2,25068.14,1589500],["2025-09-03",24916.67,25825.48,24803.06,25825.48,925500],["2025-09-04",25863.35,25976.95,25295.34,25295.34,1549300],["2025-09-05",25446.81,25674.01,24840.93,24840.93,1458600],["2025-09-08",24462.26,24803.06,23477.71,23477.71,1012700],["2025-09-09",23553.44,24235.06,23439.84,24235.06,3995500],["2025-09-10",24235.06,25181.74,23742.78,25181.74,1817600],["2025-09-11",25181.74,25371.07,24386.52,25030.27,1176900],["2025-09-12",25106.0,25446.81,24840.93,25295.34,5219700],["2025-09-15",25446.81,26885.76,25371.07,26772.16,5357400],["2025-09-16",26885.76,26961.5,26204.15,26279.89,1329700],["2025-09-17",26279.89,26355.62,24992.4,25219.6,2118600],["2025-09-18",25219.6,25295.34,25030.27,25106.0,1072900],["2025-09-19",25106.0,25219.6,24727.33,25219.6,1216700],["2025-09-22",25257.47,25560.41,24689.46,25219.6,2278000],["2025-09-23",25219.6,25333.21,24840.93,25219.6,774300],["2025-09-24",25143.87,25560.41,24840.93,25560.41,899300],["2025-09-25",25674.01,25674.01,25181.74,25295.34,936500],["2025-09-26",25522.54,25522.54,24007.85,24537.99,3486500],["2025-09-29",24537.99,24537.99,24045.72,24159.32,569100],["2025-09-30",24159.32,24235.06,23477.71,23894.25,993900],["2025-10-01",23894.25,24083.59,23667.05,23704.91,652800],["2025-10-02",23629.18,24386.52,23591.31,24083.59,840900],["2025-10-03",23894.25,24386.52,23894.25,24235.06,555000],["2025-10-06",24235.06,24462.26,24007.85,24007.85,662900],["2025-10-07",24575.86,24575.86,23629.18,23667.05,861200],["2025-10-08",23856.38,24045.72,23553.44,23553.44,722100],["2025-10-09",23591.31,23780.65,23326.24,23401.98,1018600],["2025-10-10",23856.38,23894.25,23439.84,23704.91,811200],["2025-10-13",23288.37,23856.38,23250.51,23856.38,634000],["2025-10-14",23856.38,24045.72,23364.11,23364.11,1232800],["2025-10-15",23212.64,24007.85,23212.64,23553.44,785400],["2025-10-16",23477.71,24007.85,23477.71,23742.78,1193800],["2025-10-17",23780.65,24235.06,23780.65,24121.45,1620600],["2025-10-20",24121.45,24121.45,22455.29,22455.29,2370200],["2025-10-21",22720.36,22720.36,21963.02,22417.43,1356300],["2025-10-22",22379.56,22833.97,21660.08,22720.36,1185400],["2025-10-23",22379.56,22833.97,22379.56,22644.63,337900],["2025-10-24",22417.43,23288.37,22417.43,23288.37,1027900],["2025-10-27",23288.37,23401.98,22909.7,23326.24,1177800],["2025-10-28",23439.84,23553.44,23136.9,23553.44,1010000],["2025-10-29",23591.31,23818.52,23439.84,23629.18,604900],["2025-10-30",23667.05,23742.78,23326.24,23704.91,545800],["2025-10-31",23704.91,23704.91,23401.98,23629.18,581700],["2025-11-03",23477.71,23780.65,22985.44,23629.18,1494900],["2025-11-04",23591.31,23856.38,23174.77,23742.78,1503800],["2025-11-05",23932.12,24765.2,23780.65,24348.66,2490400],["2025-11-06",24613.73,24613.73,24007.85,24235.06,908400],["2025-11-07",24197.19,24235.06,22644.63,22909.7,1097400],["2025-11-10",22909.7,23288.37,22796.1,22947.57,1048700],["2025-11-11",22947.57,22947.57,22303.82,22871.83,5253700],["2025-11-12",22720.36,23174.77,22417.43,22531.03,900500],["2025-11-13",22644.63,22909.7,21622.21,21735.82,1428100],["2025-11-14",21925.15,22076.62,21697.95,21773.68,691600],["2025-11-17",22000.89,22114.49,21849.42,22000.89,731100],["2025-11-18",22000.89,22152.36,21811.55,21811.55,808400],["2025-11-19",21963.02,21963.02,21205.67,21205.67,1352500],["2025-11-20",21243.54,21432.88,20751.27,21092.07,1366400],["2025-11-21",20940.6,21092.07,20789.13,20827.0,452700],["2025-11-24",20827.0,21129.94,20751.27,20789.13,549000],["2025-11-25",20940.6,20940.6,19350.18,20145.39,1687000],["2025-11-26",19993.92,20751.27,19993.92,20751.27,913900],["2025-11-27",20902.74,21167.81,20486.2,20978.47,924900],["2025-11-28",20978.47,21243.54,20827.0,20902.74,917700],["2025-12-01",21054.2,21432.88,20978.47,21167.81,4857100],["2025-12-02",21054.2,21092.07,20599.8,21054.2,614400],["2025-12-03",21054.2,21205.67,21016.34,21205.67,605000],["2025-12-04",21395.01,21546.48,21243.54,21432.88,668800],["2025-12-05",21508.61,21508.61,20978.47,21054.2,616200],["2025-12-08",20978.47,21432.88,20599.8,20637.66,757600],["2025-12-09",20751.27,21205.67,20751.27,20789.13,890900],["2025-12-10",21129.94,21357.14,20902.74,21319.28,4249300],["2025-12-11",21508.61,21508.61,20940.6,21092.07,518200],["2025-12-12",21129.94,21773.68,20940.6,21281.41,5549800],["2025-12-15",21281.41,21357.14,21129.94,21357.14,508800],["2025-12-16",21546.48,21546.48,21054.2,21395.01,648600],["2025-12-17",21395.01,21660.08,21167.81,21546.48,451400],["2025-12-18",21508.61,21546.48,21281.41,21281.41,257800],["2025-12-19",21508.61,21508.61,21016.34,21281.41,417300],["2025-12-22",21281.41,21281.41,20940.6,21281.41,1967324],["2025-12-23",21281.41,21508.61,21054.2,21281.41,518700],["2025-12-24",21129.94,21432.88,21092.07,21319.28,1992224],["2025-12-25",21319.28,21660.08,21129.94,21432.88,1040100],["2025-12-26",21205.67,21281.41,20864.87,21054.2,850800],["2025-12-29",21016.34,21167.81,20675.53,20827.0,521000],["2025-12-30",21016.34,21054.2,20675.53,20902.74,355500],["2025-12-31",21016.34,21016.34,20675.53,20675.53,228600],["2026-01-05",20675.53,20827.0,20145.39,20372.59,617000],["2026-01-06",20372.59,20372.59,19728.85,20221.12,921500],["2026-01-07",20258.99,20713.4,20183.26,20561.93,677200],["2026-01-08",20561.93,20827.0,20258.99,20334.73,1358200],["2026-01-09",20183.26,20561.93,20183.26,20221.12,1512100],["2026-01-12",20372.59,20827.0,20372.59,20827.0,1243800],["2026-01-13",21016.34,21243.54,20827.0,20902.74,1362500],["2026-01-14",21054.2,21319.28,20902.74,20940.6,1064600],["2026-01-15",21243.54,21660.08,21016.34,21357.14,1261400],["2026-01-16",21660.08,21735.82,21205.67,21357.14,1769700],["2026-01-19",21357.14,21584.35,21205.67,21281.41,994800],["2026-01-20",21281.41,22341.69,21243.54,22114.49,1766600],["2026-01-21",22000.89,22114.49,21546.48,21887.28,826000],["2026-01-22",21887.28,22190.22,21697.95,21887.28,472600],["2026-01-23",21887.28,22152.36,21660.08,21963.02,822700],["2026-01-26",21887.28,22265.96,21660.08,22038.75,1436500],["2026-01-27",22265.96,22871.83,22190.22,22606.76,2491800],["2026-01-28",22720.36,22720.36,22152.36,22303.82,607000],["2026-01-29",22303.82,22493.16,22000.89,22493.16,1253500],["2026-01-30",22493.16,22796.1,22303.82,22568.9,776900],["2026-02-02",22531.03,22833.97,22228.09,22720.36,1177400],["2026-02-03",22796.1,23780.65,22606.76,23780.65,2099000],["2026-02-04",23894.25,25257.47,23477.71,23780.65,1305100],["2026-02-05",23780.65,23856.38,23099.04,23439.84,714800],["2026-02-06",23099.04,23174.77,22682.5,22871.83,857500],["2026-02-09",22720.36,23136.9,22455.29,23136.9,557900],["2026-02-10",23288.37,24045.72,23099.04,23629.18,2362700],["2026-02-11",23629.18,23932.12,22000.89,23364.11,1503800],["2026-02-12",23401.98,24045.72,23401.98,24007.85,1449800],["2026-02-13",24121.45,24159.32,23667.05,23932.12,352100],["2026-02-23",24235.06,24651.6,24121.45,24235.06,1131500],["2026-02-24",24272.92,24613.73,24159.32,24424.39,1325600],["2026-02-25",24575.86,24689.46,24197.19,24386.52,976000],["2026-02-26",24386.52,24613.73,24235.06,24310.79,667400],["2026-02-27",24272.92,24992.4,24045.72,24992.4,1699500],["2026-03-02",24500.13,26620.69,24272.92,26128.42,4195400],["2026-03-03",26242.02,26242.02,25446.81,25522.54,1149700],["2026-03-04",25371.07,26507.09,24613.73,25976.95,3189000],["2026-03-05",26469.22,26469.22,25446.81,25484.68,1602400],["2026-03-06",25181.74,25484.68,24840.93,25446.81,1232900],["2026-03-09",23894.25,24613.73,23667.05,23667.05,1830200],["2026-03-10",23932.12,24272.92,23174.77,24197.19,1242100],["2026-03-11",24197.19,24840.93,24083.59,24575.86,752400],["2026-03-12",24537.99,24727.33,24121.45,24159.32,907300],["2026-03-13",24083.59,24500.13,23818.52,24386.52,781900],["2026-03-16",24386.52,24878.8,24197.19,24575.86,620400],["2026-03-17",24803.06,24803.06,24348.66,24537.99,915000],["2026-03-18",24537.99,24651.6,24310.79,24537.99,560300],["2026-03-19",23932.12,24386.52,22833.97,22833.97,1398600],["2026-03-20",22606.76,22682.5,21243.54,21395.01,2971500],["2026-03-23",21281.41,21735.82,21205.67,21205.67,2912100],["2026-03-24",21735.82,21735.82,21205.67,21205.67,1007400],["2026-03-25",21508.61,21887.28,21319.28,21773.68,3147300],["2026-03-26",21887.28,22228.09,21773.68,22114.49,868400],["2026-03-27",23061.17,23364.11,22720.36,22833.97,5250900],["2026-03-30",22455.29,24424.39,22455.29,24045.72,2199000],["2026-03-31",24159.32,24500.13,23894.25,24007.85,4615300],["2026-04-01",24083.59,24803.06,23932.12,24121.45,1317000],["2026-04-02",23932.12,24272.92,23742.78,23969.98,561800],["2026-04-03",23969.98,24083.59,23250.51,23818.52,697400],["2026-04-06",23780.65,23818.52,23288.37,23780.65,641600],["2026-04-07",23401.98,23856.38,23401.98,23742.78,197000],["2026-04-08",24083.59,24500.13,23969.98,24159.32,613100],["2026-04-09",24159.32,24840.93,23099.04,24462.26,1580400],["2026-04-10",24500.13,24992.4,24159.32,24462.26,408300],["2026-04-13",24462.26,24462.26,23856.38,24045.72,378000],["2026-04-14",24083.59,24197.19,23704.91,23742.78,642000],["2026-04-15",23856.38,24235.06,23704.91,23704.91,276700],["2026-04-16",23932.12,23932.12,23477.71,23742.78,513700],["2026-04-17",23969.98,24916.67,23780.65,24235.06,1317500],["2026-04-20",24878.8,24992.4,24462.26,24462.26,1156500],["2026-04-21",24803.06,24840.93,24386.52,24727.33,1322700],["2026-04-22",25030.27,25257.47,24424.39,24575.86,1365900],["2026-04-23",24613.73,24689.46,24045.72,24121.45,877200],["2026-04-24",24159.32,24537.99,23742.78,24083.59,451300],["2026-04-28",24121.45,24386.52,23780.65,23932.12,317800],["2026-04-29",23742.78,23932.12,23704.91,23856.38,368900],["2026-05-04",24083.59,24462.26,24007.85,24121.45,1069600],["2026-05-05",24235.06,24310.79,23780.65,23969.98,916700],["2026-05-06",24159.32,24765.2,24045.72,24424.39,1342700],["2026-05-07",24651.6,25522.54,24348.66,24878.8,4593900],["2026-05-08",24878.8,24954.53,24500.13,24803.06,606600],["2026-05-11",24840.93,25446.81,24348.66,24840.93,2488300],["2026-05-12",24840.93,24840.93,24462.26,24727.33,598900],["2026-05-13",24689.46,24689.46,23704.91,23932.12,1840900],["2026-05-14",24197.19,24197.19,23856.38,23894.25,366900],["2026-05-15",24689.46,25181.74,24235.06,24954.53,2878200],["2026-05-18",25106.0,25371.07,24803.06,24916.67,1204000],["2026-05-19",24992.4,25068.14,24651.6,24765.2,1045400],["2026-05-20",24916.67,24916.67,23591.31,24386.52,980800],["2026-05-21",24537.99,24537.99,24083.59,24386.52,704400],["2026-05-22",24424.39,24803.06,24386.52,24727.33,1819400],["2026-05-25",25143.87,25711.88,24954.53,25408.94,2508300],["2026-05-26",25560.41,25674.01,25333.21,25371.07,1625500],["2026-05-27",25446.81,25484.68,24954.53,25030.27,3757700],["2026-05-28",24992.4,25143.87,24916.67,24916.67,1688600],["2026-05-29",24900.0,25300.0,24350.0,24450.0,1052400],["2026-06-01",24450.0,25000.0,24000.0,24300.0,492900],["2026-06-02",24200.0,24250.0,23550.0,23550.0,622000],["2026-06-03",23200.0,23800.0,23200.0,23650.0,660100],["2026-06-04",23600.0,23600.0,23000.0,23000.0,467400],["2026-06-05",23000.0,23100.0,22700.0,23000.0,288500],["2026-06-08",23000.0,23200.0,22400.0,22500.0,349500],["2026-06-09",22450.0,22650.0,22350.0,22500.0,232400],["2026-06-10",22500.0,22950.0,22500.0,22850.0,1157200],["2026-06-11",22850.0,22900.0,22650.0,22800.0,202600],["2026-06-12",22800.0,23200.0,22650.0,22700.0,312500],["2026-06-15",23000.0,23250.0,22800.0,23050.0,3024200],["2026-06-16",23100.0,23350.0,23050.0,23200.0,527732],["2026-06-17",23300.0,23450.0,23050.0,23200.0,2825000],["2026-06-18",23200.0,23300.0,23050.0,23050.0,226100],["2026-06-19",23100.0,23300.0,22850.0,22850.0,419500],["2026-06-22",22900.0,22950.0,22700.0,22750.0,483900],["2026-06-23",22700.0,22900.0,22650.0,22700.0,265200],["2026-06-24",22650.0,22700.0,22350.0,22650.0,475900],["2026-06-25",22700.0,23300.0,22700.0,22950.0,532300],["2026-06-26",23000.0,23150.0,22800.0,22900.0,235900],["2026-06-29",22800.0,23150.0,22800.0,23000.0,263500],["2026-06-30",23000.0,23200.0,22900.0,22900.0,240000],["2026-07-01",22900.0,23200.0,22800.0,23200.0,318300],["2026-07-02",23050.0,23300.0,23000.0,23150.0,214100],["2026-07-03",23050.0,23100.0,22750.0,22800.0,410100],["2026-07-06",22750.0,22900.0,21950.0,22300.0,688900],["2026-07-07",22100.0,22300.0,22000.0,22150.0,285600],["2026-07-08",22350.0,22500.0,22050.0,22500.0,171200],["2026-07-09",22500.0,22500.0,22050.0,22150.0,134600],["2026-07-10",22200.0,22350.0,22000.0,22150.0,138500],["2026-07-13",21750.0,22150.0,21400.0,21750.0,479200],["2026-07-14",21600.0,21750.0,21350.0,21650.0,248500],["2026-07-15",21850.0,21850.0,21250.0,21300.0,160400],["2026-07-16",21300.0,21300.0,20800.0,21250.0,515700],["2026-07-17",21200.0,21350.0,21000.0,21200.0,137500],["2026-07-20",21050.0,21200.0,19750.0,21100.0,516000],["2026-07-21",20500.0,21200.0,20500.0,21100.0,311000],["2026-07-22",21100.0,21200.0,20500.0,21050.0,432600],["2026-07-23",20950.0,21200.0,20550.0,21000.0,789900],["2026-07-24",20950.0,20950.0,20650.0,20900.0,102300],["2026-07-27",20950.0,20950.0,20150.0,20150.0,221500],["2026-07-28",20100.0,20200.0,18750.0,20050.0,218000],["2026-07-29",20500.0,20950.0,20300.0,20600.0,227300],["2026-07-30",20600.0,21450.0,20600.0,21300.0,205700],["2026-07-31",21500.0,21500.0,20800.0,20800.0,342000],["2026-08-03",20900.0,21300.0,20750.0,21250.0,1672400],["2026-08-04",21300.0,21350.0,21050.0,21250.0,207400],["2026-08-05",21400.0,21500.0,21050.0,21150.0,826600],["2026-08-06",21200.0,21200.0,20900.0,20950.0,297200],["2026-08-07",20950.0,21150.0,20750.0,20800.0,271944],["2026-08-10",20900.0,21050.0,20850.0,20900.0,798800],["2026-08-11",20950.0,21050.0,20750.0,20800.0,413500],["2026-08-12",20850.0,20850.0,20650.0,20700.0,244300],["2026-08-13",20700.0,20750.0,20300.0,20500.0,937300],["2026-08-14",20300.0,20600.0,20100.0,20100.0,480800],["2026-08-17",20100.0,20250.0,19900.0,20000.0,266500],["2026-08-18",20000.0,20200.0,19600.0,19650.0,436900],["2026-08-19",19650.0,19750.0,19150.0,19250.0,455456],["2026-08-20",19250.0,19750.0,19000.0,19500.0,332400],["2026-08-21",19600.0,19950.0,19400.0,19950.0,327100],["2026-08-24",20300.0,20350.0,20050.0,20050.0,240000],["2026-08-25",19950.0,20250.0,19600.0,20050.0,511400],["2026-08-26",20000.0,20000.0,19600.0,19850.0,322300],["2026-08-27",19950.0,19950.0,19750.0,19750.0,203400],["2026-08-28",19850.0,19850.0,19550.0,19550.0,250700],["2026-09-03",19650.0,19650.0,19150.0,19200.0,3168500],["2026-09-04",19350.0,19350.0,18850.0,19150.0,454000],["2026-09-07",19100.0,19300.0,18800.0,18800.0,3156500],["2026-09-08",18700.0,18800.0,18300.0,18500.0,1504300],["2026-09-09",18700.0,18800.0,18450.0,18650.0,575905],["2026-09-10",18650.0,18650.0,18450.0,18500.0,1198500],["2026-09-11",18500.0,18550.0,18050.0,18200.0,776700],["2026-09-14",18050.0,18300.0,17950.0,18300.0,1187600],["2026-09-15",18300.0,18450.0,18200.0,18450.0,368400],["2026-09-16",18450.0,18800.0,18250.0,18550.0,438120],["2026-09-17",18450.0,18900.0,18400.0,18750.0,315900],["2026-09-18",18750.0,18950.0,18600.0,18600.0,276400],["2026-09-21",18650.0,18800.0,18400.0,18450.0,443200],["2026-09-22",18350.0,18600.0,18300.0,18500.0,302300],["2026-09-23",18400.0,18700.0,18400.0,18400.0,178500],["2026-09-24",18400.0,18550.0,18250.0,18450.0,432013],["2026-09-25",18400.0,18500.0,18250.0,18400.0,408100],["2026-09-28",18300.0,18350.0,17950.0,18000.0,478500],["2026-09-29",17950.0,18100.0,17800.0,18000.0,328700],["2026-09-30",17950.0,18850.0,17950.0,18500.0,617912],["2026-10-01",18500.0,18750.0,18250.0,18500.0,412400],["2026-10-02",18500.0,19050.0,18400.0,18700.0,959400]]}