{"sym":"BMP","index":false,"bars":[["2006-07-11",2986.07,2986.07,2986.07,2986.07,88400],["2006-07-12",3030.64,3097.49,3030.64,3030.64,151690],["2006-07-13",3030.64,3030.64,3008.35,3008.35,27770],["2006-07-14",2986.07,2986.07,2941.5,2941.5,18100],["2006-07-17",2874.65,2874.65,2807.8,2807.8,30970],["2006-07-18",2763.23,2763.23,2763.23,2763.23,51920],["2006-07-19",2740.94,2740.94,2674.09,2674.09,19760],["2006-07-20",2674.09,2807.8,2629.52,2807.8,59600],["2006-07-21",2807.8,2807.8,2718.66,2718.66,14550],["2006-07-24",2674.09,2674.09,2629.52,2629.52,15150],["2006-07-25",2562.67,2562.67,2540.39,2540.39,113460],["2006-07-26",2540.39,2540.39,2495.82,2540.39,106560],["2006-07-27",2629.52,2651.81,2629.52,2651.81,65820],["2006-07-28",2718.66,2763.23,2718.66,2718.66,75180],["2006-07-31",2718.66,2718.66,2607.24,2607.24,48330],["2006-08-01",2584.96,2584.96,2518.1,2518.1,35760],["2006-08-02",2518.1,2629.52,2495.82,2629.52,133050],["2006-08-03",2674.09,2740.94,2674.09,2740.94,141160],["2006-08-04",2807.8,2852.37,2807.8,2807.8,164950],["2006-08-07",2807.8,2807.8,2718.66,2718.66,69930],["2006-08-08",2763.23,2807.8,2763.23,2785.51,33250],["2006-08-09",2785.51,2807.8,2785.51,2785.51,75630],["2006-08-10",2785.51,2807.8,2763.23,2807.8,72900],["2006-08-11",2852.37,2874.65,2852.37,2874.65,107520],["2006-08-14",2986.07,3008.35,2986.07,3008.35,109620],["2006-08-15",3008.35,3008.35,2896.93,2986.07,86840],["2006-08-16",3030.64,3052.92,3030.64,3052.92,159490],["2006-08-17",3052.92,3075.21,3052.92,3075.21,155380],["2006-08-18",3075.21,3075.21,3052.92,3052.92,100360],["2006-08-21",3052.92,3075.21,3030.64,3075.21,111380],["2006-08-22",3052.92,3052.92,3052.92,3052.92,248350],["2006-08-23",3052.92,3097.49,3052.92,3097.49,162610],["2006-08-24",3186.63,3231.19,3186.63,3231.19,221220],["2006-08-25",3231.19,3231.19,3208.91,3231.19,101840],["2006-08-28",3231.19,3298.05,3231.19,3298.05,100940],["2006-08-29",3298.05,3364.9,3298.05,3364.9,109570],["2006-08-30",3387.18,3431.75,3387.18,3387.18,92820],["2006-08-31",3364.9,3364.9,3298.05,3364.9,92930],["2006-09-01",3431.75,3454.04,3431.75,3454.04,68520],["2006-09-05",3498.6,3543.17,3498.6,3543.17,113610],["2006-09-06",3543.17,3565.46,3543.17,3543.17,165790],["2006-09-07",3520.89,3520.89,3498.6,3498.6,223950],["2006-09-08",3520.89,3520.89,3520.89,3520.89,100800],["2006-09-11",3587.74,3632.31,3587.74,3587.74,155440],["2006-09-12",3565.46,3565.46,3543.17,3543.17,73950],["2006-09-13",3543.17,3632.31,3520.89,3610.02,60580],["2006-09-14",3610.02,3610.02,3610.02,3610.02,106750],["2006-09-15",3789.98,3789.98,3765.05,3765.05,225440],["2006-09-18",3789.98,3789.98,3789.98,3789.98,69320],["2006-09-19",3789.98,3789.98,3765.05,3789.98,140910],["2006-09-20",3814.92,3839.85,3814.92,3839.85,78250],["2006-09-21",3839.85,3839.85,3814.92,3814.92,45460],["2006-09-22",3814.92,3839.85,3814.92,3814.92,25800],["2006-09-25",3814.92,3839.85,3789.98,3789.98,40170],["2006-09-26",3789.98,3839.85,3789.98,3839.85,59310],["2006-09-27",3889.72,3914.65,3889.72,3914.65,87090],["2006-09-28",3914.65,3939.59,3914.65,3939.59,70630],["2006-09-29",3939.59,3964.52,3939.59,3939.59,50890],["2006-10-02",3939.59,3989.46,3939.59,3989.46,50050],["2006-10-03",4014.39,4039.32,4014.39,4039.32,46670],["2006-10-04",4039.32,4064.26,4039.32,4064.26,64840],["2006-10-05",4064.26,4064.26,3939.59,3939.59,67240],["2006-10-06",3964.52,3989.46,3964.52,3964.52,33430],["2006-10-09",3989.46,4014.39,3989.46,3989.46,40810],["2006-10-10",3989.46,3989.46,3939.59,3939.59,67510],["2006-10-11",3964.52,3989.46,3964.52,3989.46,19820],["2006-10-12",3989.46,3989.46,3989.46,3989.46,32500],["2006-10-13",3989.46,4014.39,3989.46,4014.39,52480],["2006-10-16",4014.39,4014.39,3989.46,4014.39,38800],["2006-10-17",3989.46,3989.46,3964.52,3964.52,80680],["2006-10-18",3964.52,3989.46,3939.59,3989.46,76160],["2006-10-19",3989.46,4039.32,3989.46,4039.32,63010],["2006-10-20",4064.26,4089.19,4064.26,4064.26,49830],["2006-10-23",4064.26,4064.26,4064.26,4064.26,20710],["2006-10-24",4064.26,4064.26,4039.32,4039.32,35490],["2006-10-25",4039.32,4039.32,3989.46,4039.32,26710],["2006-10-26",4039.32,4039.32,4039.32,4039.32,35750],["2006-10-27",4039.32,4064.26,4039.32,4039.32,50190],["2006-10-30",4039.32,4089.19,4039.32,4039.32,93240],["2006-10-31",4039.32,4039.32,3989.46,4039.32,40270],["2006-11-01",4039.32,4064.26,4039.32,4039.32,40730],["2006-11-02",4039.32,4039.32,3989.46,3989.46,44100],["2006-11-03",3989.46,4014.39,3989.46,4014.39,26380],["2006-11-06",4039.32,4089.19,4039.32,4089.19,106500],["2006-11-07",4114.13,4164.0,4114.13,4164.0,95870],["2006-11-08",4238.8,4338.53,4238.8,4338.53,128490],["2006-11-09",4463.2,4538.01,4463.2,4538.01,99280],["2006-11-10",4538.01,4612.81,4438.27,4438.27,74770],["2006-11-13",4538.01,4637.74,4538.01,4637.74,88440],["2006-11-14",4712.55,4837.22,4712.55,4812.28,131640],["2006-11-15",4812.28,4862.15,4662.68,4662.68,116030],["2006-11-16",4662.68,4687.61,4637.74,4687.61,74340],["2006-11-17",4712.55,4787.35,4712.55,4787.35,98300],["2006-11-20",4936.95,4986.82,4936.95,4986.82,223620],["2006-11-21",5236.16,5236.16,5236.16,5236.16,70190],["2006-11-22",5485.5,5485.5,5485.5,5485.5,55540],["2006-11-23",5734.84,5734.84,5734.84,5734.84,89280],["2006-11-24",5984.18,5984.18,5984.18,5984.18,154600],["2006-11-27",5734.84,5734.84,5684.98,5684.98,50510],["2006-11-28",5684.98,5734.84,5435.63,5535.37,231350],["2006-11-29",5286.03,5286.03,5286.03,5286.03,135160],["2006-11-30",5286.03,5535.37,5286.03,5535.37,120200],["2006-12-01",5535.37,5585.24,5485.5,5485.5,111970],["2006-12-04",5535.37,5635.11,5535.37,5535.37,64970],["2006-12-05",5535.37,5535.37,5435.63,5435.63,69780],["2006-12-06",5485.5,5684.98,5485.5,5684.98,102900],["2006-12-07",5934.32,5934.32,5934.32,5934.32,93410],["2006-12-08",6183.66,6183.66,6183.66,6183.66,58440],["2006-12-11",6482.87,6482.87,6482.87,6482.87,145220],["2006-12-12",6482.87,6782.08,6283.39,6283.39,151940],["2006-12-13",6482.87,6582.6,6482.87,6582.6,110580],["2006-12-14",6881.81,6881.81,6881.81,6881.81,128780],["2006-12-15",7181.02,7181.02,7181.02,7181.02,105910],["2006-12-18",7181.02,7181.02,7031.42,7181.02,128790],["2006-12-19",7330.63,7530.1,7330.63,7530.1,109750],["2006-12-20",7779.44,7879.18,7779.44,7879.18,110010],["2006-12-21",7879.18,7879.18,7579.97,7879.18,147010],["2006-12-22",7530.1,7530.1,7530.1,7530.1,9550],["2006-12-25",7181.02,7181.02,7181.02,7181.02,65550],["2006-12-26",7181.02,7530.1,6831.94,7530.1,92900],["2006-12-27",7579.97,7729.57,7579.97,7679.7,56650],["2006-12-28",7629.84,7629.84,7480.23,7480.23,51200],["2006-12-29",7480.23,7480.23,7280.76,7280.76,15610],["2007-01-02",7181.02,7181.02,7081.29,7181.02,23910],["2007-01-03",7330.63,7430.36,7330.63,7430.36,38060],["2007-01-04",7779.44,7779.44,7779.44,7779.44,88460],["2007-01-05",7929.05,8128.52,7929.05,7929.05,220860],["2007-01-08",7978.91,8278.12,7978.91,8278.12,148870],["2007-01-09",8677.07,8677.07,8677.07,8677.07,137900],["2007-01-10",9076.01,9076.01,9076.01,9076.01,54130],["2007-01-11",9474.96,9524.83,9474.96,9524.83,70210],["2007-01-12",9973.64,9973.64,9973.64,9973.64,40590],["2007-01-15",10472.32,10472.32,10472.32,10472.32,89690],["2007-01-16",10971.01,10971.01,10971.01,10971.01,184780],["2007-01-17",10971.01,10971.01,10422.46,10422.46,36560],["2007-01-18",10422.46,10771.53,9923.77,10771.53,291870],["2007-01-19",11270.21,11270.21,11270.21,11270.21,72130],["2007-01-22",11270.21,11818.77,11270.21,11270.21,104660],["2007-01-23",11818.77,11818.77,11818.77,11818.77,109810],["2007-01-24",11818.77,12367.32,11270.21,11270.21,35210],["2007-01-25",11270.21,11469.69,10721.66,11469.69,46170],["2007-01-26",10921.14,10921.14,10921.14,10921.14,105850],["2007-01-29",11419.82,11419.82,11419.82,11419.82,40390],["2007-01-30",11968.37,11968.37,11968.37,11968.37,141130],["2007-01-31",12516.92,12566.79,12516.92,12516.92,298630],["2007-02-01",12516.92,13065.47,12467.05,12467.05,310340],["2007-02-02",12965.73,12965.73,12965.73,12965.73,65470],["2007-02-05",12467.05,12467.05,12417.18,12417.18,93340],["2007-02-06",12417.18,12467.05,12317.45,12467.05,69460],["2007-02-07",12467.05,12716.39,12068.11,12467.05,50210],["2007-02-08",11968.37,11968.37,11868.63,11868.63,51800],["2007-02-09",11320.08,11320.08,11320.08,11320.08,67020],["2007-02-12",11320.08,11868.63,11220.35,11868.63,99890],["2007-02-13",12417.18,12417.18,12417.18,12417.18,47720],["2007-02-14",12517.73,12517.73,12517.73,12517.73,36660],["2007-02-15",12467.46,12467.46,11914.46,12467.46,29050],["2007-02-26",13070.72,13070.72,13070.72,13070.72,89580],["2007-02-27",13070.72,13724.26,12568.0,12568.0,67420],["2007-02-28",11964.74,11964.74,11964.74,11964.74,152230],["2007-03-01",11964.74,12065.28,11964.74,12065.28,34480],["2007-03-02",12316.64,12668.54,12316.64,12568.0,47330],["2007-03-05",12568.0,12568.0,12316.64,12316.64,42230],["2007-03-06",12316.64,12467.46,12316.64,12316.64,71280],["2007-03-07",12065.28,12065.28,11713.38,11713.38,27070],["2007-03-08",11713.38,12065.28,11612.83,11612.83,26960],["2007-03-09",12065.28,12165.82,12065.28,12165.82,27680],["2007-03-12",12316.64,12316.64,12316.64,12316.64,12220],["2007-03-13",12316.64,12316.64,11763.65,11763.65,6380],["2007-03-14",11462.02,11462.02,11210.66,11210.66,16360],["2007-03-15",10657.66,10657.66,10657.66,10657.66,10570],["2007-03-16",10657.66,11160.38,10154.94,11160.38,70660],["2007-03-19",10657.66,10657.66,10657.66,10657.66,74240],["2007-03-20",10657.66,11160.38,10657.66,10657.66,34680],["2007-03-21",10808.48,11160.38,10808.48,10808.48,18330],["2007-03-22",10808.48,10808.48,10808.48,10808.48,41660],["2007-03-23",10808.48,10959.3,10808.48,10959.3,27750],["2007-03-26",10959.3,11059.84,10707.94,11059.84,49890],["2007-03-27",11059.84,11059.84,11059.84,11059.84,49170],["2007-03-28",10557.12,10557.12,10557.12,10557.12,21360],["2007-03-29",10557.12,11059.84,10557.12,11059.84,60300],["2007-03-30",11059.84,11612.83,11059.84,11059.84,65980],["2007-04-02",10557.12,11059.84,10557.12,10557.12,9070],["2007-04-03",10054.4,10054.4,10054.4,10054.4,12350],["2007-04-04",10054.4,10104.67,9752.77,10104.67,21130],["2007-04-05",10305.76,10406.3,10305.76,10406.3,28500],["2007-04-06",9953.86,10406.3,9953.86,9953.86,1170],["2007-04-09",9953.86,9953.86,9903.58,9953.86,10210],["2007-04-10",10305.76,10305.76,10305.76,10305.76,25340],["2007-04-11",10305.76,10305.76,10305.76,10305.76,5500],["2007-04-12",10305.76,10356.03,10305.76,10356.03,37960],["2007-04-13",10255.49,10255.49,9853.31,10255.49,17300],["2007-04-16",9853.31,10154.94,9853.31,9853.31,4190],["2007-04-17",9400.86,9400.86,9400.86,9400.86,24920],["2007-04-18",9400.86,9853.31,9400.86,9853.31,4860],["2007-04-19",9451.14,10305.76,9451.14,9451.14,4590],["2007-04-20",9451.14,9451.14,9048.96,9451.14,15370],["2007-04-23",9250.05,9250.05,9250.05,9250.05,23320],["2007-04-24",8797.6,8797.6,8797.6,8797.6,15930],["2007-04-25",8395.42,8395.42,8395.42,8395.42,50290],["2007-05-02",8194.34,8797.6,8194.34,8194.34,33140],["2007-05-03",8194.34,8596.51,8144.06,8596.51,33380],["2007-05-04",8596.51,8998.69,8194.34,8998.69,46280],["2007-05-07",9048.96,9300.32,9048.96,9199.78,40040],["2007-05-08",9300.32,9652.22,9300.32,9652.22,29550],["2007-05-09",10054.4,10104.67,10054.4,10104.67,83640],["2007-05-10",10104.67,10104.67,10104.67,10104.67,21170],["2007-05-11",10104.67,10104.67,9803.04,10104.67,28880],["2007-05-14",10104.67,10607.39,10054.4,10607.39,58030],["2007-05-15",10959.3,11110.11,10959.3,10959.3,82110],["2007-05-16",10959.3,11311.2,10959.3,10959.3,48350],["2007-05-17",10557.12,10557.12,10557.12,10557.12,12550],["2007-05-18",10305.76,10456.58,10305.76,10305.76,29630],["2007-05-21",10808.48,10808.48,10808.48,10808.48,9920],["2007-05-22",11110.11,11311.2,11110.11,11311.2,65090],["2007-05-23",11059.84,11311.2,11059.84,11059.84,7850],["2007-05-24",11059.84,11059.84,10959.3,11059.84,27360],["2007-05-25",11059.84,11059.84,10808.48,11059.84,9250],["2007-05-28",10808.48,11311.2,10808.48,10808.48,4130],["2007-05-29",10808.48,10808.48,10808.48,10808.48,3220],["2007-05-30",10557.12,11110.11,10557.12,10557.12,10260],["2007-05-31",10557.12,10808.48,10557.12,10607.39,7300],["2007-06-01",10657.66,10808.48,10657.66,10657.66,4660],["2007-06-04",10657.66,11160.38,10557.12,10557.12,2500],["2007-06-05",10557.12,10557.12,10557.12,10557.12,3580],["2007-06-06",10557.12,10557.12,10305.76,10305.76,18940],["2007-06-07",10305.76,10305.76,10305.76,10305.76,14650],["2007-06-08",10456.58,10707.94,10456.58,10456.58,9270],["2007-06-11",10456.58,10557.12,10054.4,10557.12,2700],["2007-06-12",10557.12,10557.12,10205.22,10456.58,20340],["2007-06-13",10054.4,10054.4,10054.4,10054.4,38670],["2007-06-14",10054.4,10054.4,10054.4,10054.4,24090],["2007-06-15",9953.86,9953.86,9853.31,9853.31,20750],["2007-06-18",9400.86,9400.86,9400.86,9400.86,78370],["2007-06-19",9853.31,9853.31,9853.31,9853.31,29650],["2007-06-20",10004.13,10054.4,10004.13,10004.13,16400],["2007-06-21",9702.5,9702.5,9652.22,9702.5,26250],["2007-06-22",9702.5,9702.5,9702.5,9702.5,29790],["2007-06-25",9601.95,9601.95,9551.68,9551.68,17330],["2007-06-26",9551.68,9853.31,9551.68,9853.31,31020],["2007-06-27",9853.31,9853.31,9652.22,9652.22,13970],["2007-06-28",9652.22,9702.5,9601.95,9702.5,23020],["2007-06-29",9803.04,9803.04,9803.04,9803.04,34760],["2007-07-02",9803.04,9903.58,9803.04,9803.04,28010],["2007-07-03",9752.77,9752.77,9551.68,9752.77,35920],["2007-07-04",9853.31,9903.58,9853.31,9853.31,20040],["2007-07-05",9903.58,9903.58,9903.58,9903.58,22860],["2007-07-06",9652.22,9652.22,9652.22,9652.22,1000],["2007-07-09",9551.68,9551.68,9451.14,9551.68,25050],["2007-07-10",9803.04,9853.31,9803.04,9803.04,11160],["2007-07-11",9803.04,9853.31,9652.22,9652.22,11090],["2007-07-12",9652.22,9652.22,9652.22,9652.22,2740],["2007-07-13",9652.22,9803.04,9652.22,9803.04,2790],["2007-07-16",9803.04,9803.04,9601.95,9601.95,2150],["2007-07-17",9601.95,9601.95,9601.95,9601.95,5650],["2007-07-18",9703.02,9804.1,9703.02,9703.02,4270],["2007-07-19",9703.02,9703.02,9601.95,9601.95,6190],["2007-07-20",9601.95,9601.95,9551.42,9551.42,6850],["2007-07-23",9551.42,9551.42,9500.88,9500.88,12810],["2007-07-24",9551.42,9601.95,9551.42,9601.95,23430],["2007-07-25",9601.95,9601.95,9551.42,9601.95,14990],["2007-07-26",9551.42,9551.42,9450.34,9500.88,2230],["2007-07-27",9147.12,9147.12,9046.05,9046.05,24880],["2007-07-30",9046.05,9046.05,8641.76,8641.76,8430],["2007-07-31",8641.76,8742.83,8338.54,8338.54,23510],["2007-08-01",8389.07,8742.83,8389.07,8742.83,35950],["2007-08-02",8995.51,9046.05,8843.9,8843.9,9030],["2007-08-03",8894.44,8944.98,8540.68,8540.68,10580],["2007-08-06",8843.9,8843.9,8591.22,8591.22,19310],["2007-08-07",8995.51,8995.51,8995.51,8995.51,25190],["2007-08-08",9399.81,9399.81,9399.81,9399.81,17020],["2007-08-09",9551.42,9551.42,9399.81,9551.42,11820],["2007-08-10",9551.42,9551.42,9500.88,9500.88,9740],["2007-08-13",9248.2,9298.73,9096.59,9096.59,15750],["2007-08-14",9096.59,9096.59,9096.59,9096.59,7100],["2007-08-15",9096.59,9096.59,8944.98,8944.98,7980],["2007-08-16",8944.98,9096.59,8944.98,8944.98,6170],["2007-08-17",8793.37,8944.98,8793.37,8944.98,5140],["2007-08-20",8742.83,8843.9,8742.83,8742.83,26950],["2007-08-21",9046.05,9046.05,8793.37,8843.9,1500],["2007-08-22",8843.9,8843.9,8843.9,8843.9,2640],["2007-08-23",8843.9,8894.44,8843.9,8894.44,3250],["2007-08-24",9298.73,9298.73,8894.44,8944.98,32830],["2007-08-27",9046.05,9046.05,8995.51,8995.51,3750],["2007-08-28",9096.59,9096.59,8995.51,8995.51,5770],["2007-08-29",8894.44,8894.44,8894.44,8894.44,2700],["2007-08-30",9096.59,9096.59,8894.44,8944.98,770],["2007-08-31",8894.44,8995.51,8843.9,8843.9,45540],["2007-09-04",8843.9,9046.05,8843.9,8995.51,7650],["2007-09-05",8995.51,8995.51,8995.51,8995.51,730],["2007-09-06",8995.51,8995.51,8894.44,8894.44,110],["2007-09-07",9298.73,9298.73,8894.44,9197.66,58310],["2007-09-10",9046.05,9096.59,8995.51,9046.05,8660],["2007-09-11",9046.05,9046.05,8995.51,8995.51,1980],["2007-09-12",8995.51,9096.59,8995.51,9046.05,2150],["2007-09-13",8995.51,9046.05,8995.51,9046.05,4240],["2007-09-14",9046.05,9046.05,8995.51,8995.51,6300],["2007-09-17",8995.51,9096.59,8944.98,9046.05,1560],["2007-09-18",8995.51,9046.05,8995.51,8995.51,3170],["2007-09-19",8995.51,9046.05,8944.98,8995.51,5300],["2007-09-20",9046.05,9096.59,8995.51,9046.05,4350],["2007-09-21",9046.05,9046.05,8995.51,8995.51,3840],["2007-09-24",9046.05,9046.05,8995.51,9046.05,16930],["2007-09-25",9197.66,9349.27,9096.59,9096.59,29390],["2007-09-26",9096.59,9197.66,8995.51,9197.66,29090],["2007-09-27",9197.66,9197.66,9096.59,9096.59,6490],["2007-09-28",9349.27,9349.27,9197.66,9298.73,23470],["2007-10-01",9753.56,9753.56,9197.66,9601.95,32970],["2007-10-02",9601.95,9601.95,9551.42,9551.42,19550],["2007-10-03",9450.34,9450.34,9248.2,9349.27,21000],["2007-10-04",9601.95,9601.95,8995.51,8995.51,81100],["2007-10-05",9399.81,9399.81,9298.73,9399.81,30720],["2007-10-08",9399.81,9601.95,9197.66,9197.66,19730],["2007-10-09",9500.88,9500.88,9197.66,9450.34,8700],["2007-10-10",9753.56,9753.56,9500.88,9551.42,58760],["2007-10-11",9551.42,9551.42,9450.34,9500.88,12170],["2007-10-12",9500.88,9500.88,9450.34,9500.88,12470],["2007-10-15",9450.34,9450.34,9399.81,9450.34,6670],["2007-10-16",9399.81,9450.34,9349.27,9399.81,14540],["2007-10-17",9450.34,9450.34,9399.81,9450.34,20320],["2007-10-18",9450.34,9450.34,9399.81,9399.81,6170],["2007-10-19",9399.81,9399.81,9349.27,9399.81,5500],["2007-10-22",9349.27,9349.27,8995.51,9298.73,11290],["2007-10-23",9147.12,9197.66,9147.12,9147.12,10170],["2007-10-24",9248.2,9248.2,9248.2,9248.2,11430],["2007-10-25",9147.12,9248.2,9147.12,9248.2,23310],["2007-10-26",9096.59,9197.66,9096.59,9197.66,8970],["2007-10-29",8742.83,9197.66,8742.83,8995.51,19720],["2007-10-30",8995.51,9046.05,8793.37,8793.37,41070],["2007-10-31",8793.37,9046.05,8742.83,9046.05,26880],["2007-11-01",8843.9,8944.98,8793.37,8793.37,33690],["2007-11-02",8793.37,8793.37,8591.22,8591.22,75050],["2007-11-05",8944.98,8944.98,8843.9,8894.44,42690],["2007-11-06",9096.59,9096.59,8995.51,9046.05,29850],["2007-11-07",9197.66,9197.66,9046.05,9046.05,38270],["2007-11-08",9096.59,9096.59,8995.51,9046.05,49620],["2007-11-09",9096.59,9096.59,8944.98,9046.05,36690],["2007-11-12",8843.9,8894.44,8843.9,8843.9,3940],["2007-11-13",8742.83,8742.83,8692.29,8692.29,5370],["2007-11-14",8692.29,8995.51,8692.29,8793.37,15640],["2007-11-15",8793.37,8843.9,8692.29,8793.37,6900],["2007-11-16",8692.29,8692.29,8692.29,8692.29,1360],["2007-11-19",8641.76,8742.83,8641.76,8742.83,5760],["2007-11-20",8389.07,8742.83,8389.07,8742.83,6550],["2007-11-21",8742.83,8742.83,8692.29,8692.29,2070],["2007-11-22",8742.83,8742.83,8591.22,8641.76,9470],["2007-11-23",8742.83,8742.83,8641.76,8641.76,7600],["2007-11-26",8793.37,8793.37,8692.29,8692.29,9690],["2007-11-27",8793.37,8793.37,8692.29,8692.29,17370],["2007-11-28",8793.37,8793.37,8692.29,8742.83,17310],["2007-11-29",8793.37,8793.37,8692.29,8692.29,8100],["2007-11-30",8692.29,8742.83,8692.29,8692.29,590],["2007-12-03",8641.76,8742.83,8641.76,8742.83,1310],["2007-12-04",8742.83,8742.83,8742.83,8742.83,14300],["2007-12-05",8490.15,8641.76,8490.15,8641.76,27010],["2007-12-06",8742.83,8742.83,8641.76,8641.76,3420],["2007-12-07",8591.22,8641.76,8591.22,8591.22,16200],["2007-12-10",8591.22,8591.22,8490.15,8490.15,1520],["2007-12-11",8540.68,8540.68,8490.15,8490.15,31780],["2007-12-12",8288.0,8490.15,8288.0,8439.61,18290],["2007-12-13",8540.68,8540.68,8288.0,8288.0,21570],["2007-12-14",8288.0,8338.54,8136.39,8136.39,21190],["2007-12-17",8490.15,8490.15,8439.61,8490.15,17010],["2007-12-18",8186.93,8288.0,8186.93,8288.0,27080],["2007-12-19",8490.15,8490.15,8338.54,8338.54,17980],["2007-12-20",8641.76,8641.76,8389.07,8389.07,23090],["2007-12-21",8439.61,8439.61,8338.54,8338.54,8620],["2007-12-24",8237.46,8692.29,8186.93,8338.54,10710],["2007-12-25",8288.0,8338.54,8186.93,8186.93,12200],["2007-12-26",8085.85,8136.39,8085.85,8085.85,12740],["2007-12-27",8338.54,8338.54,8338.54,8338.54,17830],["2007-12-28",8338.54,8338.54,8288.0,8338.54,7080],["2008-01-02",8591.22,8591.22,8338.54,8338.54,21300],["2008-01-03",8490.15,8490.15,8338.54,8338.54,16910],["2008-01-04",8338.54,8338.54,8237.46,8237.46,18700],["2008-01-07",8085.85,8237.46,8085.85,8085.85,2690],["2008-01-08",8288.0,8288.0,8136.39,8136.39,1940],["2008-01-09",8136.39,8186.93,8136.39,8136.39,6960],["2008-01-10",7732.1,7934.24,7732.1,7732.1,50890],["2008-01-11",7833.17,7934.24,7833.17,7833.17,5920],["2008-01-14",7681.56,7833.17,7479.42,7580.49,4830],["2008-01-15",7277.27,7277.27,7226.73,7226.73,6250],["2008-01-16",7226.73,7580.49,7226.73,7580.49,23850],["2008-01-17",7681.56,7681.56,7226.73,7226.73,22150],["2008-01-18",7378.34,7428.88,7226.73,7226.73,14590],["2008-01-21",7428.88,7428.88,7428.88,7428.88,4160],["2008-01-22",7075.12,7277.27,7075.12,7125.66,16950],["2008-01-23",6872.98,7024.59,6771.9,6771.9,10950],["2008-01-24",6569.76,6771.9,6569.76,6620.29,6540],["2008-01-25",6569.76,6620.29,6468.68,6468.68,20210],["2008-01-28",6468.68,6468.68,6165.46,6165.46,55400],["2008-01-29",6165.46,6468.68,6114.93,6468.68,13860],["2008-01-30",6771.9,6771.9,6771.9,6771.9,26430],["2008-01-31",6771.9,6923.51,6569.76,6923.51,15300],["2008-02-01",7024.59,7024.59,6923.51,6974.05,17580],["2008-02-12",6822.44,6822.44,6721.37,6721.37,8470],["2008-02-13",6468.68,6519.22,6468.68,6468.68,5640],["2008-02-14",6468.68,6771.9,6468.68,6721.37,12570],["2008-02-15",6721.37,6771.9,6468.68,6771.9,12130],["2008-02-18",6468.68,6519.22,6468.68,6468.68,16100],["2008-02-19",6266.54,6367.61,6266.54,6367.61,16550],["2008-02-20",6165.46,6468.68,6165.46,6165.46,1020],["2008-02-21",5862.24,5862.24,5862.24,5862.24,4840],["2008-02-22",5609.56,5609.56,5609.56,5609.56,7510],["2008-02-25",5609.56,5862.24,5609.56,5811.71,13990],["2008-02-26",6013.85,6013.85,5559.02,5660.1,14870],["2008-02-27",5660.1,5660.1,5660.1,5660.1,7210],["2008-02-28",5609.56,5609.56,5407.41,5407.41,5250],["2008-02-29",5407.41,5407.41,5154.73,5306.34,33010],["2008-03-03",5053.66,5053.66,5053.66,5053.66,7110],["2008-03-04",4800.98,4800.98,4800.98,4800.98,1730],["2008-03-05",4573.56,4598.83,4573.56,4573.56,58770],["2008-03-06",4800.98,4800.98,4800.98,4800.98,63370],["2008-03-07",5028.39,5028.39,5028.39,5028.39,61000],["2008-03-10",5255.81,5255.81,4800.98,4800.98,43970],["2008-03-11",4573.56,4775.71,4573.56,4649.37,1810],["2008-03-12",4447.22,4750.44,4447.22,4649.37,23540],["2008-03-13",4699.9,4750.44,4447.22,4447.22,43490],["2008-03-14",4548.29,4598.83,4548.29,4598.83,14450],["2008-03-17",4371.41,4548.29,4371.41,4497.76,12190],["2008-03-18",4295.61,4396.68,4295.61,4295.61,30330],["2008-03-19",4497.76,4497.76,4295.61,4295.61,12950],["2008-03-20",4194.54,4295.61,4169.27,4194.54,14260],["2008-03-21",4042.93,4093.46,3992.39,4017.66,15220],["2008-03-24",3840.78,3840.78,3840.78,3840.78,27380],["2008-03-25",3663.9,3663.9,3663.9,3663.9,3320],["2008-03-26",3487.02,3739.71,3487.02,3714.44,72080],["2008-03-27",3689.17,3739.71,3689.17,3739.71,3860],["2008-03-28",3739.71,3764.98,3739.71,3764.98,30550],["2008-03-31",3790.24,3790.24,3790.24,3790.24,15910],["2008-04-01",3815.51,3815.51,3815.51,3815.51,25830],["2008-04-02",3840.78,3840.78,3840.78,3840.78,30060],["2008-04-03",3866.05,3866.05,3866.05,3866.05,30010],["2008-04-04",3891.32,3891.32,3891.32,3891.32,2020],["2008-04-07",3967.12,3967.12,3967.12,3967.12,1100],["2008-04-08",4042.93,4042.93,4042.93,4042.93,90680],["2008-04-09",4042.93,4042.93,3992.39,3992.39,6040],["2008-04-10",3992.39,4017.66,3916.59,3916.59,62990],["2008-04-11",3840.78,3840.78,3840.78,3840.78,4220],["2008-04-16",3916.59,3916.59,3815.51,3916.59,34100],["2008-04-17",3840.78,3992.39,3840.78,3992.39,18170],["2008-04-18",4042.93,4042.93,3916.59,3916.59,1690],["2008-04-21",3840.78,3840.78,3840.78,3840.78,2980],["2008-04-22",3764.98,3916.59,3764.98,3916.59,31660],["2008-04-23",3840.78,3840.78,3840.78,3840.78,130],["2008-04-24",3764.98,3764.98,3764.98,3764.98,1490],["2008-04-25",3714.44,3714.44,3714.44,3714.44,6300],["2008-04-28",3663.9,3689.17,3663.9,3663.9,4960],["2008-04-29",3663.9,3663.9,3613.37,3638.63,2890],["2008-05-05",3663.9,3663.9,3588.1,3638.63,1240],["2008-05-06",3613.37,3613.37,3588.1,3588.1,910],["2008-05-07",3537.56,3537.56,3537.56,3537.56,130],["2008-05-08",3487.02,3487.02,3487.02,3487.02,110],["2008-05-09",3436.49,3436.49,3436.49,3436.49,620],["2008-05-12",3385.95,3385.95,3385.95,3385.95,200],["2008-05-13",3335.41,3335.41,3335.41,3335.41,100],["2008-05-14",3284.88,3284.88,3284.88,3284.88,100],["2008-05-15",3234.34,3234.34,3234.34,3234.34,100],["2008-05-16",3183.81,3183.81,3183.81,3183.81,30230],["2008-05-19",3133.27,3133.27,3133.27,3133.27,1050],["2008-05-20",3082.73,3082.73,3082.73,3082.73,45000],["2008-05-21",3032.2,3032.2,3032.2,3032.2,25000],["2008-05-22",3032.2,3032.2,2981.66,2981.66,5490],["2008-05-23",2981.66,2981.66,2931.12,2931.12,1080],["2008-05-26",2931.12,2931.12,2880.59,2880.59,2500],["2008-05-30",2830.05,2830.05,2830.05,2830.05,1100],["2008-06-02",2779.51,2779.51,2779.51,2779.51,1600],["2008-06-03",2728.98,2728.98,2728.98,2728.98,6100],["2008-06-04",2678.44,2678.44,2678.44,2678.44,1260],["2008-06-05",2627.9,2627.9,2627.9,2627.9,300],["2008-06-06",2602.63,2602.63,2577.37,2577.37,1750],["2008-06-09",2526.83,2526.83,2526.83,2526.83,90],["2008-06-10",2476.29,2476.29,2476.29,2476.29,360],["2008-06-11",2430.81,2430.81,2430.81,2430.81,31650],["2008-06-12",2385.33,2385.33,2385.33,2385.33,7710],["2008-06-13",2339.84,2339.84,2339.84,2339.84,5470],["2008-06-16",2298.4,2383.31,2298.4,2383.31,45100],["2008-06-17",2425.76,2425.76,2425.76,2425.76,28190],["2008-06-18",2474.27,2474.27,2377.24,2377.24,36250],["2008-06-19",2310.53,2310.53,2310.53,2310.53,3380],["2008-06-20",2243.82,2243.82,2243.82,2243.82,4460],["2008-06-23",2177.12,2310.53,2177.12,2177.12,7920],["2008-06-24",2122.54,2237.76,2122.54,2237.76,3590],["2008-06-25",2304.47,2304.47,2304.47,2304.47,1740],["2008-06-26",2371.18,2371.18,2237.76,2237.76,24910],["2008-06-27",2171.05,2304.47,2171.05,2304.47,13020],["2008-06-30",2243.82,2371.18,2243.82,2371.18,24270],["2008-07-01",2437.89,2437.89,2437.89,2437.89,3740],["2008-07-02",2510.66,2510.66,2510.66,2510.66,13220],["2008-07-03",2583.43,2583.43,2583.43,2583.43,6220],["2008-07-04",2656.2,2656.2,2656.2,2656.2,14140],["2008-07-07",2735.04,2735.04,2577.37,2577.37,43150],["2008-07-08",2504.59,2650.14,2504.59,2650.14,9720],["2008-07-09",2728.98,2728.98,2728.98,2728.98,7860],["2008-07-10",2807.81,2807.81,2801.75,2807.81,12950],["2008-07-11",2886.65,2886.65,2886.65,2886.65,5620],["2008-07-14",2941.23,2971.55,2941.23,2971.55,6780],["2008-07-15",3032.2,3032.2,3032.2,3032.2,2550],["2008-07-16",3092.84,3123.16,2941.23,3123.16,31840],["2008-07-17",3214.13,3214.13,3214.13,3214.13,51330],["2008-07-18",3123.16,3305.09,3123.16,3123.16,21570],["2008-07-21",3032.2,3032.2,3032.2,3032.2,1090],["2008-07-22",2941.23,2941.23,2941.23,2941.23,100],["2008-07-23",2941.23,2941.23,2856.33,2856.33,9450],["2008-07-24",2771.43,2777.49,2771.43,2771.43,29460],["2008-07-25",2692.59,2692.59,2692.59,2692.59,1610],["2008-07-28",2613.75,2771.43,2613.75,2771.43,12280],["2008-07-29",2850.26,2850.26,2850.26,2850.26,1750],["2008-07-30",2935.17,2935.17,2850.26,2935.17,27830],["2008-07-31",3020.07,3020.07,2995.81,3020.07,34860],["2008-08-01",3092.84,3092.84,3062.52,3062.52,22260],["2008-08-04",2971.55,3153.48,2971.55,3123.16,15530],["2008-08-05",3032.2,3032.2,3032.2,3032.2,49230],["2008-08-06",3032.2,3123.16,3032.2,3123.16,15850],["2008-08-07",3214.13,3214.13,3153.48,3153.48,42190],["2008-08-08",3153.48,3153.48,3092.84,3092.84,11620],["2008-08-11",3183.81,3183.81,3183.81,3183.81,27490],["2008-08-12",3274.77,3274.77,3274.77,3274.77,29460],["2008-08-13",3365.74,3365.74,3183.81,3365.74,56510],["2008-08-14",3456.7,3456.7,3456.7,3456.7,38320],["2008-08-15",3547.67,3547.67,3547.67,3547.67,30870],["2008-08-18",3699.28,3699.28,3668.96,3699.28,23720],["2008-08-19",3547.67,3638.63,3517.35,3547.67,32040],["2008-08-20",3396.06,3547.67,3396.06,3456.7,39360],["2008-08-21",3365.74,3608.31,3365.74,3577.99,30230],["2008-08-22",3729.6,3729.6,3577.99,3577.99,31070],["2008-08-25",3638.63,3729.6,3638.63,3729.6,36080],["2008-08-26",3911.53,3911.53,3850.89,3911.53,55850],["2008-08-27",4093.46,4093.46,3941.85,4063.14,60070],["2008-08-28",4063.14,4184.43,3881.21,3881.21,75460],["2008-08-29",3699.28,3820.57,3699.28,3699.28,20320],["2008-09-03",3881.21,3881.21,3881.21,3881.21,9230],["2008-09-04",4063.14,4063.14,3881.21,4002.5,24350],["2008-09-05",3820.57,3850.89,3820.57,3820.57,10660],["2008-09-08",3638.63,3638.63,3638.63,3638.63,7540],["2008-09-09",3820.57,3820.57,3638.63,3638.63,3820],["2008-09-10",3638.63,3638.63,3577.99,3577.99,1360],["2008-09-11",3426.38,3426.38,3426.38,3426.38,14250],["2008-09-12",3274.77,3274.77,3274.77,3274.77,6520],["2008-09-15",3123.16,3426.38,3123.16,3123.16,40580],["2008-09-16",2971.55,2971.55,2971.55,2971.55,8410],["2008-09-17",2826.01,2826.01,2826.01,2826.01,4900],["2008-09-18",2686.53,2686.53,2686.53,2686.53,2050],["2008-09-19",2553.11,2819.94,2553.11,2819.94,19300],["2008-09-22",2959.42,2959.42,2959.42,2959.42,730],["2008-09-23",3092.84,3092.84,2819.94,2819.94,86310],["2008-09-24",2959.42,2959.42,2826.01,2826.01,4650],["2008-09-25",2947.29,2965.49,2947.29,2965.49,4960],["2008-09-26",3092.84,3092.84,3092.84,3092.84,27160],["2008-09-29",3092.84,3092.84,3092.84,3092.84,4490],["2008-09-30",2941.23,2941.23,2941.23,2941.23,2300],["2008-10-01",2941.23,3032.2,2910.91,2910.91,13290],["2008-10-02",2910.91,2941.23,2826.01,2935.17,21560],["2008-10-03",2826.01,2935.17,2826.01,2935.17,5140],["2008-10-06",2826.01,2832.07,2789.62,2789.62,7580],["2008-10-07",2650.14,2650.14,2650.14,2650.14,11590],["2008-10-08",2522.79,2522.79,2522.79,2522.79,3060],["2008-10-09",2401.5,2486.4,2401.5,2401.5,19970],["2008-10-10",2286.28,2286.28,2286.28,2286.28,4970],["2008-10-13",2177.12,2177.12,2177.12,2177.12,23950],["2008-10-14",2177.12,2280.21,2177.12,2280.21,5760],["2008-10-15",2183.18,2389.37,2171.05,2389.37,62540],["2008-10-16",2274.15,2389.37,2274.15,2280.21,8740],["2008-10-17",2377.24,2377.24,2243.82,2243.82,10640],["2008-10-20",2201.37,2207.44,2164.99,2177.12,17080],["2008-10-21",2280.21,2280.21,2243.82,2280.21,32350],["2008-10-22",2201.37,2280.21,2201.37,2280.21,11530],["2008-10-23",2177.12,2183.18,2171.05,2171.05,11250],["2008-10-24",2092.21,2104.34,2067.96,2067.96,14940],["2008-10-27",1964.86,1970.93,1964.86,1964.86,34490],["2008-10-28",1867.83,1867.83,1867.83,1867.83,16360],["2008-10-29",1983.06,2061.89,1983.06,2061.89,10580],["2008-10-30",1879.96,2055.83,1879.96,2055.83,5650],["2008-10-31",2152.86,2152.86,2146.79,2152.86,29660],["2008-11-03",2067.96,2122.54,2061.89,2122.54,13800],["2008-11-04",2219.57,2225.63,2213.5,2225.63,15920],["2008-11-05",2334.79,2334.79,2334.79,2334.79,26600],["2008-11-06",2243.82,2450.01,2243.82,2334.79,24840],["2008-11-07",2219.57,2231.7,2219.57,2219.57,21510],["2008-11-10",2219.57,2298.4,2219.57,2298.4,6250],["2008-11-11",2219.57,2219.57,2189.24,2189.24,9890],["2008-11-12",2080.09,2080.09,2080.09,2080.09,10220],["2008-11-13",1983.06,2061.89,1983.06,2061.89,10580],["2008-11-14",2158.92,2158.92,1976.99,2152.86,35560],["2008-11-17",2055.83,2061.89,2049.76,2049.76,12440],["2008-11-18",2049.76,2049.76,1958.8,1958.8,12250],["2008-11-19",2043.7,2043.7,1873.9,1904.22,9800],["2008-11-20",1813.25,1825.38,1813.25,1813.25,41540],["2008-11-21",1728.35,1819.32,1728.35,1819.32,18130],["2008-11-24",1819.32,1904.22,1758.67,1904.22,24330],["2008-11-25",1964.86,1964.86,1813.25,1813.25,38810],["2008-11-26",1744.24,1901.09,1744.24,1813.25,3700],["2008-11-27",1737.96,1788.16,1725.41,1725.41,24610],["2008-11-28",1806.98,1806.98,1794.43,1800.7,11960],["2008-12-01",1863.45,1863.45,1712.87,1781.88,8790],["2008-12-02",1694.04,1700.32,1694.04,1694.04,116280],["2008-12-03",1694.04,1775.61,1668.95,1775.61,60460],["2008-12-04",1857.17,1863.45,1838.35,1863.45,32120],["2008-12-05",1850.9,1850.9,1775.61,1844.62,24910],["2008-12-08",1756.78,1819.53,1756.78,1819.53,17540],["2008-12-09",1781.88,1882.27,1781.88,1882.27,1010],["2008-12-10",1794.43,1819.53,1788.16,1788.16,19250],["2008-12-11",1712.87,1850.9,1712.87,1850.9,2750],["2008-12-12",1800.7,1913.64,1800.7,1913.64,18200],["2008-12-15",1970.11,1970.11,1869.72,1945.01,19440],["2008-12-16",1857.17,1913.64,1857.17,1857.17,18410],["2008-12-17",1788.16,1800.7,1781.88,1788.16,43510],["2008-12-18",1819.53,1819.53,1794.43,1819.53,35950],["2008-12-19",1756.78,1882.27,1756.78,1850.9,6770],["2008-12-22",1913.64,1913.64,1850.9,1850.9,22560],["2008-12-23",1850.9,1850.9,1788.16,1819.53,5940],["2008-12-24",1756.78,1869.72,1756.78,1850.9,11620],["2008-12-25",1901.09,1901.09,1819.53,1876.0,300],["2008-12-26",1850.9,1882.27,1850.9,1882.27,2700],["2008-12-29",1919.91,1919.91,1882.27,1882.27,2910],["2008-12-30",1907.37,1913.64,1901.09,1907.37,13080],["2008-12-31",1907.37,1907.37,1882.27,1907.37,9080],["2009-01-02",1963.83,1963.83,1913.64,1913.64,4190],["2009-01-05",1825.8,1832.08,1825.8,1825.8,20150],["2009-01-06",1882.27,1913.64,1819.53,1913.64,5860],["2009-01-07",1926.19,1945.01,1926.19,1945.01,29600],["2009-01-08",1869.72,1907.37,1869.72,1907.37,11080],["2009-01-09",1850.9,1907.37,1850.9,1907.37,7200],["2009-01-12",1932.46,1932.46,1901.09,1901.09,9810],["2009-01-13",1838.35,1951.29,1838.35,1913.64,1700],["2009-01-14",1901.09,1907.37,1844.62,1907.37,9870],["2009-01-15",1850.9,1850.9,1850.9,1850.9,120],["2009-01-16",1850.9,1869.72,1850.9,1863.45,8420],["2009-01-19",1919.91,1919.91,1869.72,1876.0,8500],["2009-01-20",1876.0,1876.0,1869.72,1869.72,10600],["2009-01-21",1800.7,1844.62,1788.16,1788.16,16060],["2009-01-22",1788.16,1869.72,1788.16,1869.72,8600],["2009-01-23",1869.72,1907.37,1869.72,1876.0,7000],["2009-02-02",1794.43,1876.0,1794.43,1876.0,7820],["2009-02-03",1788.16,1794.43,1788.16,1788.16,11430],["2009-02-04",1794.43,1800.7,1731.69,1794.43,13000],["2009-02-05",1800.7,1819.53,1706.59,1706.59,7960],["2009-02-06",1694.04,1706.59,1694.04,1706.59,6820],["2009-02-09",1781.88,1788.16,1719.14,1788.16,14160],["2009-02-10",1781.88,1781.88,1712.87,1756.78,21500],["2009-02-11",1700.32,1756.78,1700.32,1719.14,14410],["2009-02-12",1719.14,1750.51,1719.14,1731.69,9100],["2009-02-13",1731.69,1731.69,1694.04,1700.32,17420],["2009-02-16",1668.95,1668.95,1662.67,1662.67,10790],["2009-02-17",1706.59,1706.59,1599.93,1599.93,7130],["2009-02-18",1524.64,1568.56,1524.64,1524.64,28200],["2009-02-19",1480.72,1524.64,1461.9,1461.9,8240],["2009-02-20",1461.9,1461.9,1436.8,1443.07,9600],["2009-02-23",1430.52,1430.52,1374.06,1374.06,29330],["2009-02-24",1317.59,1430.52,1317.59,1380.33,16990],["2009-02-25",1380.33,1449.35,1380.33,1386.61,37620],["2009-02-26",1430.52,1430.52,1361.51,1367.78,18680],["2009-02-27",1342.69,1380.33,1342.69,1374.06,12380],["2009-03-02",1380.33,1386.61,1367.78,1380.33,30300],["2009-03-03",1317.59,1374.06,1317.59,1323.86,30100],["2009-03-04",1374.06,1386.61,1374.06,1386.61,17510],["2009-03-05",1455.62,1455.62,1443.07,1455.62,36590],["2009-03-06",1411.7,1493.27,1411.7,1474.44,6260],["2009-03-09",1436.8,1449.35,1430.52,1449.35,10350],["2009-03-10",1499.54,1499.54,1455.62,1474.44,12010],["2009-03-11",1537.19,1537.19,1505.82,1505.82,48700],["2009-03-12",1549.74,1549.74,1493.27,1505.82,33050],["2009-03-13",1505.82,1518.36,1499.54,1499.54,53660],["2009-03-16",1524.64,1568.56,1524.64,1568.56,32870],["2009-03-17",1643.85,1643.85,1631.3,1643.85,75640],["2009-03-18",1725.41,1725.41,1712.87,1725.41,47760],["2009-03-19",1788.16,1788.16,1681.49,1681.49,64710],["2009-03-20",1618.75,1681.49,1618.75,1643.85,22420],["2009-03-23",1643.85,1643.85,1568.56,1643.85,37400],["2009-03-24",1725.41,1725.41,1719.14,1725.41,47060],["2009-03-25",1694.04,1769.33,1694.04,1769.33,41360],["2009-03-26",1788.16,1794.43,1756.78,1788.16,38630],["2009-03-27",1819.53,1832.08,1756.78,1806.98,39700],["2009-03-30",1731.69,1788.16,1725.41,1725.41,21730],["2009-03-31",1756.78,1756.78,1731.69,1744.24,23760],["2009-04-01",1819.53,1819.53,1800.7,1819.53,18990],["2009-04-02",1869.72,1882.27,1819.53,1882.27,39670],["2009-04-03",1976.38,1976.38,1976.38,1976.38,41820],["2009-04-07",2070.5,2070.5,1926.19,2070.5,59280],["2009-04-08",2135.2,2174.02,2070.5,2070.5,72220],["2009-04-09",2128.73,2128.73,2005.79,2070.5,18290],["2009-04-10",2174.02,2174.02,2174.02,2174.02,29480],["2009-04-13",2277.55,2277.55,2277.55,2277.55,5280],["2009-04-14",2387.54,2387.54,2361.66,2387.54,52670],["2009-04-15",2497.54,2504.01,2394.01,2458.71,96220],["2009-04-16",2568.71,2568.71,2504.01,2562.24,58610],["2009-04-17",2639.88,2639.88,2439.3,2458.71,60040],["2009-04-20",2335.78,2394.01,2335.78,2335.78,71160],["2009-04-21",2219.31,2329.31,2219.31,2309.9,73760],["2009-04-22",2419.89,2419.89,2419.89,2419.89,34970],["2009-04-23",2516.95,2516.95,2419.89,2445.77,54380],["2009-04-24",2432.83,2445.77,2394.01,2394.01,62790],["2009-04-27",2478.13,2478.13,2394.01,2426.36,18290],["2009-04-28",2426.36,2465.18,2426.36,2426.36,33450],["2009-04-29",2542.83,2542.83,2542.83,2542.83,40140],["2009-05-04",2665.76,2665.76,2665.76,2665.76,32680],["2009-05-05",2795.17,2795.17,2795.17,2795.17,5370],["2009-05-06",2931.05,2931.05,2931.05,2931.05,34020],["2009-05-07",3073.39,3222.21,3073.39,3222.21,12520],["2009-05-08",3209.27,3222.21,3209.27,3222.21,179420],["2009-05-11",3364.56,3364.56,3299.85,3364.56,139250],["2009-05-12",3364.56,3526.31,3364.56,3526.31,128940],["2009-05-13",3655.72,3688.07,3461.61,3461.61,148730],["2009-05-14",3461.61,3526.31,3461.61,3461.61,137820],["2009-05-15",3493.96,3623.37,3493.96,3623.37,66560],["2009-05-18",3493.96,3591.02,3461.61,3461.61,98230],["2009-05-19",3558.67,3558.67,3299.85,3429.26,77540],["2009-05-20",3364.56,3461.61,3364.56,3364.56,79520],["2009-05-21",3396.91,3526.31,3396.91,3526.31,143750],["2009-05-22",3396.91,3526.31,3364.56,3461.61,23100],["2009-05-25",3591.02,3623.37,3591.02,3623.37,112430],["2009-05-26",3655.72,3688.07,3623.37,3655.72,82500],["2009-05-27",3688.07,3688.07,3591.02,3623.37,39730],["2009-05-28",3493.96,3558.67,3493.96,3493.96,29550],["2009-05-29",3558.67,3558.67,3461.61,3493.96,59440],["2009-06-01",3591.02,3655.72,3591.02,3655.72,99920],["2009-06-02",3817.48,3817.48,3817.48,3817.48,51970],["2009-06-03",3979.23,3979.23,3979.23,3979.23,66910],["2009-06-04",4173.34,4173.34,4173.34,4173.34,16420],["2009-06-05",4367.45,4367.45,4367.45,4367.45,6980],["2009-06-08",4561.56,4561.56,4561.56,4561.56,8280],["2009-06-09",4723.32,4723.32,4561.56,4561.56,251940],["2009-06-10",4367.45,4399.8,4335.1,4335.1,121560],["2009-06-11",4335.1,4496.86,4335.1,4399.8,95190],["2009-06-12",4529.21,4529.21,4399.8,4529.21,141360],["2009-06-15",4367.45,4464.51,4302.75,4302.75,50250],["2009-06-16",4140.99,4140.99,4108.64,4108.64,91680],["2009-06-17",4302.75,4302.75,4302.75,4302.75,66340],["2009-06-18",4496.86,4496.86,4496.86,4496.86,66750],["2009-06-19",4658.62,4658.62,4335.1,4529.21,63710],["2009-06-22",4335.1,4367.45,4302.75,4367.45,45330],["2009-06-23",4173.34,4335.1,4173.34,4173.34,173770],["2009-06-24",4367.45,4367.45,4367.45,4367.45,52600],["2009-06-25",4205.7,4367.45,4205.7,4238.05,58360],["2009-06-26",4270.4,4367.45,4205.7,4367.45,85770],["2009-06-29",4238.05,4367.45,4238.05,4367.45,28020],["2009-06-30",4399.8,4399.8,4173.34,4173.34,106730],["2009-07-01",4173.34,4173.34,3979.23,4173.34,155540],["2009-07-02",4302.75,4367.45,4173.34,4335.1,52420],["2009-07-03",4270.4,4464.51,4270.4,4367.45,68880],["2009-07-06",4529.21,4561.56,4496.86,4561.56,97070],["2009-07-07",4723.32,4723.32,4561.56,4561.56,90550],["2009-07-08",4496.86,4593.91,4496.86,4561.56,31210],["2009-07-09",4593.91,4626.27,4529.21,4529.21,43250],["2009-07-10",4628.39,4628.39,4496.15,4496.15,54120],["2009-07-13",4430.03,4496.15,4430.03,4463.09,32350],["2009-07-14",4463.09,4628.39,4430.03,4496.15,41610],["2009-07-15",4496.15,4628.39,4496.15,4529.21,10770],["2009-07-16",4727.57,4727.57,4628.39,4694.51,54510],["2009-07-17",4727.57,4727.57,4595.33,4595.33,57180],["2009-07-20",4529.21,4661.45,4529.21,4628.39,42080],["2009-07-21",4793.69,4859.81,4727.57,4859.81,104410],["2009-07-22",5025.11,5025.11,4925.93,4925.93,73880],["2009-07-23",4826.75,4958.99,4727.57,4958.99,55330],["2009-07-24",5157.35,5190.41,5157.35,5190.41,180030],["2009-07-27",5421.83,5421.83,5322.65,5421.83,154640],["2009-07-28",5421.83,5421.83,5256.53,5289.59,75310],["2009-07-29",5223.47,5355.71,5223.47,5289.59,90530],["2009-07-30",5322.65,5322.65,5157.35,5322.65,119150],["2009-07-31",5388.77,5454.89,5322.65,5355.71,60210],["2009-08-03",5289.59,5355.71,5256.53,5289.59,20950],["2009-08-04",5355.71,5388.77,5289.59,5388.77,67620],["2009-08-05",5388.77,5554.07,5388.77,5521.01,120850],["2009-08-06",5785.49,5785.49,5554.07,5785.49,186510],["2009-08-07",5686.31,5785.49,5620.19,5752.43,63330],["2009-08-10",5752.43,5851.61,5686.31,5752.43,41160],["2009-08-11",5851.61,5950.79,5818.55,5950.79,41380],["2009-08-12",5950.79,6248.33,5950.79,6248.33,67270],["2009-08-13",6347.51,6347.51,6248.33,6281.39,53730],["2009-08-14",6281.39,6281.39,6083.03,6281.39,132250],["2009-08-17",6248.33,6281.39,6215.27,6281.39,56750],["2009-08-18",6182.21,6182.21,6083.03,6083.03,84770],["2009-08-19",6149.15,6182.21,6083.03,6116.09,50890],["2009-08-20",6149.15,6149.15,6116.09,6116.09,47430],["2009-08-21",6116.09,6215.27,6083.03,6116.09,34010],["2009-08-24",6116.09,6149.15,6083.03,6116.09,54390],["2009-08-25",6182.21,6314.45,6149.15,6149.15,65430],["2009-08-26",6248.33,6248.33,6083.03,6083.03,17470],["2009-08-27",5950.79,6016.91,5884.67,5950.79,44460],["2009-08-28",6016.91,6016.91,5950.79,5950.79,21570],["2009-08-31",6182.21,6182.21,6016.91,6149.15,61200],["2009-09-01",6149.15,6149.15,5950.79,6016.91,27150],["2009-09-03",5884.67,6016.91,5884.67,5884.67,51700],["2009-09-04",5950.79,5950.79,5686.31,5686.31,24100],["2009-09-07",5554.07,5686.31,5521.01,5686.31,35510],["2009-09-08",5950.79,5950.79,5950.79,5950.79,103520],["2009-09-09",6215.27,6215.27,6016.91,6215.27,108650],["2009-09-10",6248.33,6281.39,6149.15,6182.21,18860],["2009-09-11",6248.33,6248.33,6149.15,6248.33,83340],["2009-09-14",6314.45,6545.87,6314.45,6545.87,144670],["2009-09-15",6810.35,6810.35,6810.35,6810.35,213480],["2009-09-16",7140.95,7140.95,7074.83,7140.95,184510],["2009-09-17",7405.42,7405.42,6942.59,7405.42,177740],["2009-09-18",7405.42,7736.02,7339.3,7736.02,169640],["2009-09-21",7736.02,7934.38,7736.02,7868.26,105090],["2009-09-22",7868.26,7868.26,7603.78,7736.02,88540],["2009-09-23",7736.02,7736.02,7405.42,7405.42,149070],["2009-09-24",7207.06,7405.42,7074.83,7140.95,124380],["2009-09-25",6942.59,7405.42,6942.59,7140.95,103090],["2009-09-28",7207.06,7273.18,6942.59,6942.59,70080],["2009-09-29",6942.59,7273.18,6942.59,7273.18,101400],["2009-09-30",7207.06,7537.66,7207.06,7537.66,171520],["2009-10-01",7405.42,7537.66,7207.06,7207.06,106490],["2009-10-02",6876.47,7008.71,6876.47,6942.59,173620],["2009-10-05",7074.83,7074.83,6810.35,6942.59,48670],["2009-10-06",7074.83,7074.83,6876.47,6876.47,29090],["2009-10-07",7074.83,7207.06,7008.71,7207.06,108710],["2009-10-08",7339.3,7405.42,7207.06,7405.42,61540],["2009-10-09",7669.9,7736.02,7669.9,7736.02,90640],["2009-10-12",7934.38,8066.62,7736.02,8066.62,156220],["2009-10-13",8198.86,8463.34,8066.62,8331.1,225600],["2009-10-14",8264.98,8529.46,8264.98,8463.34,117400],["2009-10-15",8793.94,8793.94,8264.98,8264.98,97640],["2009-10-16",8198.86,8264.98,7934.38,7934.38,67370],["2009-10-19",7868.26,8066.62,7868.26,8066.62,85640],["2009-10-20",8331.1,8397.22,8132.74,8397.22,103700],["2009-10-21",8066.62,8463.34,8066.62,8331.1,89110],["2009-10-22",8727.82,8727.82,8727.82,8727.82,87260],["2009-10-23",9124.54,9124.54,8992.3,9124.54,286120],["2009-10-26",9521.26,9521.26,9190.66,9190.66,155620],["2009-10-27",9455.14,9587.38,9190.66,9587.38,325440],["2009-10-28",10050.22,10050.22,9917.98,9917.98,130210],["2009-10-29",9917.98,9917.98,9587.38,9917.98,90900],["2009-10-30",9917.98,10050.22,9521.26,9653.5,65030],["2009-11-02",9322.9,9322.9,9190.66,9190.66,42000],["2009-11-03",8992.3,8992.3,8793.94,8793.94,56320],["2009-11-04",8397.22,8793.94,8397.22,8463.34,157910],["2009-11-05",8860.06,8860.06,8463.34,8793.94,70790],["2009-11-06",9124.54,9124.54,8793.94,8793.94,50370],["2009-11-09",8397.22,8595.58,8397.22,8397.22,67360],["2009-11-10",8397.22,8397.22,8132.74,8132.74,92900],["2009-11-11",8463.34,8529.46,8331.1,8529.46,55250],["2009-11-12",8860.06,8926.18,8727.82,8860.06,42230],["2009-11-13",8529.46,9124.54,8529.46,9058.42,52530],["2009-11-16",8992.3,9058.42,8926.18,8926.18,42220],["2009-11-17",8926.18,8992.3,8595.58,8793.94,23920],["2009-11-18",8860.06,9058.42,8793.94,9058.42,42670],["2009-11-19",9058.42,9058.42,8860.06,8926.18,39250],["2009-11-20",8926.18,8992.3,8793.94,8793.94,35080],["2009-11-23",8595.58,8595.58,8463.34,8463.34,59010],["2009-11-24",8463.34,8661.7,8264.98,8661.7,87780],["2009-11-25",8529.46,8595.58,8264.98,8264.98,69430],["2009-11-26",7868.26,7934.38,7868.26,7868.26,105480],["2009-11-27",7537.66,8198.86,7537.66,7934.38,87150],["2009-11-30",7603.78,7934.38,7603.78,7934.38,58040],["2009-12-01",8198.86,8264.98,8000.5,8264.98,13530],["2009-12-02",8066.62,8595.58,7868.26,7868.26,163010],["2009-12-03",7669.9,8066.62,7669.9,7868.26,48540],["2009-12-04",8066.62,8066.62,7603.78,7736.02,66350],["2009-12-07",7736.02,7736.02,7603.78,7669.9,58000],["2009-12-08",7603.78,7669.9,7339.3,7405.42,53360],["2009-12-09",7074.83,7207.06,7074.83,7074.83,176880],["2009-12-10",7273.18,7273.18,6744.23,7008.71,101510],["2009-12-11",6876.47,7074.83,6744.23,6810.35,32940],["2009-12-14",6942.59,7140.95,6942.59,7140.95,60300],["2009-12-15",7405.42,7405.42,7140.95,7140.95,61070],["2009-12-16",7140.95,7140.95,6876.47,6876.47,48930],["2009-12-17",6942.59,6942.59,6545.87,6678.11,78180],["2009-12-18",6876.47,7008.71,6876.47,7008.71,51090],["2009-12-21",7339.3,7339.3,7207.06,7339.3,76120],["2009-12-22",7405.42,7537.66,7339.3,7471.54,58320],["2009-12-23",7339.3,7471.54,7273.18,7405.42,50050],["2009-12-24",7405.42,7405.42,7140.95,7273.18,73780],["2009-12-25",7537.66,7603.78,7471.54,7603.78,153430],["2009-12-28",7934.38,7934.38,7934.38,7934.38,14450],["2009-12-29",8331.1,8331.1,8331.1,8331.1,212220],["2009-12-30",8661.7,8661.7,8331.1,8331.1,194170],["2009-12-31",8463.34,8727.82,8397.22,8661.7,245410],["2010-01-04",8860.06,9058.42,8727.82,9058.42,77010],["2010-01-05",9455.14,9455.14,9256.78,9389.02,124940],["2010-01-06",9389.02,9653.5,9389.02,9455.14,174350],["2010-01-07",9256.78,9389.02,9124.54,9124.54,106290],["2010-01-08",9124.54,9256.78,8727.82,8727.82,191480],["2010-01-11",8727.82,8793.94,8595.58,8595.58,87920],["2010-01-12",8595.58,8595.58,8331.1,8331.1,98890],["2010-01-13",8066.62,8331.1,8066.62,8264.98,111200],["2010-01-14",8661.7,8661.7,8529.46,8661.7,48100],["2010-01-15",8860.06,8860.06,8595.58,8661.7,37050],["2010-01-18",8793.94,8793.94,8331.1,8331.1,22120],["2010-01-19",8331.1,8595.58,8331.1,8595.58,48720],["2010-01-20",8727.82,8793.94,8331.1,8331.1,28130],["2010-01-21",8331.1,8463.34,8000.5,8463.34,80370],["2010-01-22",8463.34,8595.58,8198.86,8198.86,80040],["2010-01-25",8132.74,8198.86,8132.74,8198.86,24790],["2010-01-26",8198.86,8595.58,8198.86,8595.58,101390],["2010-01-27",8727.82,8727.82,8264.98,8264.98,29120],["2010-01-28",8264.98,8331.1,8000.5,8000.5,26210],["2010-01-29",8000.5,8132.74,8000.5,8000.5,30490],["2010-02-01",8000.5,8397.22,7934.38,8397.22,26270],["2010-02-02",8529.46,8793.94,8463.34,8661.7,148960],["2010-02-03",8860.06,8860.06,8661.7,8793.94,43420],["2010-02-04",8793.94,8860.06,8793.94,8860.06,46430],["2010-02-05",8529.46,8727.82,8463.34,8595.58,66230],["2010-02-08",8727.82,8727.82,8331.1,8331.1,24430],["2010-02-09",8264.98,8331.1,8198.86,8198.86,32270],["2010-02-10",8198.86,8595.58,8198.86,8529.46,48230],["2010-02-11",8595.58,8595.58,8595.58,8595.58,19350],["2010-02-12",8661.7,8860.06,8661.7,8793.94,16780],["2010-02-22",8926.18,8926.18,8793.94,8793.94,14350],["2010-02-23",8727.82,8727.82,8463.34,8463.34,8280],["2010-02-24",8331.1,8463.34,8331.1,8463.34,8250],["2010-02-25",8397.22,8529.46,8397.22,8463.34,74340],["2010-02-26",8463.34,8463.34,8198.86,8331.1,62940],["2010-03-01",8198.86,8331.1,8198.86,8264.98,64710],["2010-03-02",8264.98,8331.1,8132.74,8198.86,59580],["2010-03-03",8264.98,8331.1,8198.86,8264.98,56400],["2010-03-04",8331.1,8463.34,8264.98,8264.98,85550],["2010-03-05",8331.1,8331.1,8264.98,8331.1,76970],["2010-03-08",8397.22,8595.58,8331.1,8595.58,191410],["2010-03-09",8595.58,8727.82,8529.46,8727.82,112370],["2010-03-10",8727.82,8727.82,8595.58,8595.58,64750],["2010-03-11",8529.46,8661.7,8463.34,8529.46,83110],["2010-03-12",8529.46,8926.18,8529.46,8926.18,343390],["2010-03-15",9124.54,9124.54,8793.94,8926.18,202230],["2010-03-16",8727.82,8860.06,8529.46,8529.46,96870],["2010-03-17",8595.58,8595.58,8397.22,8397.22,68840],["2010-03-18",8463.34,8529.46,8331.1,8529.46,44740],["2010-03-19",8463.34,8463.34,8397.22,8397.22,88530],["2010-03-22",8397.22,8463.34,8132.74,8198.86,62980],["2010-03-23",8132.74,8264.98,8066.62,8132.74,122270],["2010-03-24",8264.98,8264.98,8132.74,8198.86,94470],["2010-03-25",8132.74,8132.74,7934.38,7934.38,119860],["2010-03-26",7934.38,8000.5,7868.26,7934.38,70030],["2010-03-29",8066.62,8066.62,7802.14,7934.38,27680],["2010-03-30",7802.14,7934.38,7802.14,7802.14,60580],["2010-03-31",7802.14,7934.38,7802.14,7802.14,52450],["2010-04-01",7802.14,7934.38,7736.02,7934.38,51410],["2010-04-02",7868.26,8000.5,7802.14,7868.26,24900],["2010-04-05",7934.38,7934.38,7736.02,7736.02,85480],["2010-04-06",7736.02,7934.38,7736.02,7868.26,83410],["2010-04-07",7934.38,7934.38,7802.14,7802.14,79030],["2010-04-08",7802.14,8000.5,7802.14,7868.26,59580],["2010-04-09",7934.38,8000.5,7868.26,8000.5,59930],["2010-04-12",8000.5,8000.5,8000.5,8000.5,99840],["2010-04-13",8000.5,8000.5,7934.38,7934.38,64720],["2010-04-14",7934.38,8000.5,7934.38,7934.38,119100],["2010-04-15",8000.5,8000.5,7802.14,7934.38,140500],["2010-04-16",8000.5,8000.5,7736.02,7736.02,142890],["2010-04-19",7669.9,7802.14,7669.9,7669.9,70540],["2010-04-20",7669.9,7669.9,7405.42,7537.66,190010],["2010-04-21",7603.78,7603.78,7405.42,7405.42,86640],["2010-04-22",7405.42,7736.02,7405.42,7736.02,98790],["2010-04-26",7736.02,7736.02,7537.66,7603.78,140200],["2010-04-27",7537.66,7669.9,7537.66,7669.9,49030],["2010-04-28",7669.9,7669.9,7537.66,7537.66,141580],["2010-04-29",7537.66,7603.78,7537.66,7603.78,91920],["2010-05-04",7669.9,7669.9,7537.66,7669.9,88700],["2010-05-05",7603.78,7736.02,7603.78,7669.9,135580],["2010-05-06",7537.66,7669.9,7537.66,7603.78,85570],["2010-05-07",7471.54,7537.66,7339.3,7405.42,60800],["2010-05-10",7405.42,7405.42,7207.06,7339.3,74730],["2010-05-11",7537.66,7537.66,7339.3,7471.54,108720],["2010-05-12",7339.3,7405.42,7273.18,7273.18,31540],["2010-05-13",7273.18,7339.3,7207.06,7207.06,43510],["2010-05-14",7207.06,7207.06,7074.83,7140.95,90470],["2010-05-17",7273.18,7273.18,6876.47,6942.59,68680],["2010-05-18",6810.35,6942.59,6744.23,6810.35,131270],["2010-05-19",6678.11,6678.11,6611.99,6611.99,155780],["2010-05-20",6585.54,6942.59,6585.54,6942.59,138660],["2010-05-21",6611.99,7008.71,6611.99,6744.23,141610],["2010-05-24",6744.23,6942.59,6744.23,6810.35,37580],["2010-05-25",6876.47,6876.47,6810.35,6810.35,68800],["2010-05-26",6810.35,6876.47,6810.35,6876.47,95080],["2010-05-27",6876.47,7074.83,6810.35,7074.83,70000],["2010-05-28",7405.42,7405.42,7273.18,7405.42,70060],["2010-05-31",7273.18,7339.3,7207.06,7273.18,32020],["2010-06-01",7140.95,7207.06,7074.83,7140.95,46560],["2010-06-02",7140.95,7207.06,7140.95,7207.06,39690],["2010-06-03",7405.42,7405.42,7273.18,7273.18,40880],["2010-06-04",7140.95,7339.3,7140.95,7273.18,91560],["2010-06-07",6942.59,7008.71,6942.59,6942.59,164170],["2010-06-08",6810.35,6876.47,6810.35,6876.47,21010],["2010-06-09",6942.59,6942.59,6810.35,6810.35,17980],["2010-06-10",6744.23,6810.35,6678.11,6744.23,50200],["2010-06-11",6876.47,6876.47,6810.35,6810.35,33030],["2010-06-14",6810.35,6876.47,6810.35,6810.35,23430],["2010-06-15",6744.23,6810.35,6744.23,6810.35,21400],["2010-06-16",6876.47,6876.47,6810.35,6810.35,44030],["2010-06-17",6810.35,6942.59,6810.35,6876.47,37300],["2010-06-18",6942.59,6942.59,6942.59,6942.59,43400],["2010-06-21",6876.47,6942.59,6876.47,6876.47,32370],["2010-06-22",6876.47,7008.71,6876.47,6942.59,65620],["2010-06-23",6876.47,6942.59,6876.47,6942.59,28440],["2010-06-24",6942.59,7008.71,6942.59,7008.71,28050],["2010-06-25",6876.47,6942.59,6876.47,6876.47,14240],["2010-06-28",6810.35,6942.59,6810.35,6876.47,34360],["2010-06-29",6876.47,7008.71,6876.47,6876.47,64960],["2010-06-30",6678.11,6942.59,6678.11,6876.47,91210],["2010-07-01",6876.47,6942.59,6876.47,6876.47,41410],["2010-07-02",6876.47,6942.59,6876.47,6876.47,196430],["2010-07-05",6876.47,6876.47,6611.99,6611.99,177820],["2010-07-06",6678.11,6876.47,6678.11,6810.35,23570],["2010-07-07",6876.47,6876.47,6744.23,6744.23,18530],["2010-07-08",6744.23,6876.47,6678.11,6810.35,15440],["2010-07-09",6744.23,6810.35,6744.23,6810.35,35720],["2010-07-12",6810.35,6810.35,6744.23,6744.23,3420],["2010-07-13",6810.35,6876.47,6678.11,6876.47,71350],["2010-07-14",6942.59,6942.59,6810.35,6810.35,40320],["2010-07-15",6744.23,6876.47,6744.23,6744.23,19820],["2010-07-16",6744.23,6810.35,6678.11,6744.23,27870],["2010-07-19",6744.23,6810.35,6678.11,6744.23,14240],["2010-07-20",6744.23,6810.35,6744.23,6744.23,11230],["2010-07-21",6744.23,6744.23,6744.23,6744.23,20140],["2010-07-22",6744.23,6744.23,6678.11,6678.11,20580],["2010-07-23",6744.23,6810.35,6678.11,6744.23,34340],["2010-07-26",6810.35,6942.59,6744.23,6810.35,19500],["2010-07-27",6744.23,6876.47,6744.23,6810.35,36370],["2010-07-28",6876.47,6876.47,6744.23,6744.23,51690],["2010-07-29",6744.23,6942.59,6744.23,6810.35,38150],["2010-07-30",6810.35,6942.59,6810.35,6942.59,36800],["2010-08-02",6744.23,6810.35,6744.23,6744.23,8550],["2010-08-03",6810.35,6810.35,6744.23,6744.23,18600],["2010-08-04",6678.11,6744.23,6611.99,6744.23,54150],["2010-08-05",6744.23,6744.23,6611.99,6678.11,7540],["2010-08-06",6611.99,6611.99,6545.87,6585.54,25950],["2010-08-09",6678.11,6678.11,6479.75,6559.09,22530],["2010-08-10",6545.87,6585.54,6532.64,6585.54,85730],["2010-08-11",6611.99,6611.99,6585.54,6598.76,21970],["2010-08-12",6559.09,6810.35,6479.75,6506.19,165220],["2010-08-13",6479.75,6545.87,6479.75,6545.87,17460],["2010-08-16",6611.99,6744.23,6611.99,6744.23,44050],["2010-08-17",6611.99,6744.23,6611.99,6744.23,31670],["2010-08-18",6744.23,6876.47,6611.99,6611.99,84170],["2010-08-19",6506.19,6810.35,6506.19,6611.99,22170],["2010-08-20",6611.99,6611.99,6479.75,6611.99,67170],["2010-08-23",6611.99,6611.99,6598.76,6598.76,15780],["2010-08-24",6506.19,6585.54,6479.75,6585.54,38970],["2010-08-25",6585.54,6585.54,6373.95,6413.63,80760],["2010-08-26",6215.27,6347.51,6162.37,6347.51,86490],["2010-08-27",6413.63,6585.54,6413.63,6585.54,12120],["2010-08-30",6611.99,6876.47,6611.99,6810.35,33390],["2010-08-31",6810.35,6810.35,6611.99,6810.35,27550],["2010-09-01",6744.23,6744.23,6545.87,6744.23,5400],["2010-09-06",6611.99,6744.23,6611.99,6744.23,32680],["2010-09-07",6678.11,6810.35,6611.99,6678.11,21170],["2010-09-08",6492.97,6678.11,6479.75,6678.11,20140],["2010-09-09",6545.87,6678.11,6545.87,6678.11,21750],["2010-09-10",6611.99,6678.11,6479.75,6479.75,19440],["2010-09-13",6294.61,6678.11,6294.61,6506.19,33400],["2010-09-14",6519.42,6545.87,6519.42,6545.87,14140],["2010-09-15",6506.19,6545.87,6506.19,6545.87,12160],["2010-09-16",6479.75,6492.97,6479.75,6492.97,11810],["2010-09-17",6545.87,6545.87,6532.64,6545.87,54590],["2010-09-20",6545.87,6744.23,6545.87,6611.99,44890],["2010-09-21",6611.99,6611.99,6611.99,6611.99,43330],["2010-09-22",6611.99,6678.11,6611.99,6678.11,8660],["2010-09-23",6678.11,6678.11,6492.97,6532.64,34670],["2010-09-24",6532.64,6545.87,6532.64,6532.64,16280],["2010-09-27",6545.87,6678.11,6532.64,6678.11,8050],["2010-09-28",6611.99,6678.11,6611.99,6678.11,20500],["2010-09-29",6611.99,6678.11,6611.99,6611.99,24290],["2010-09-30",6559.09,6678.11,6559.09,6611.99,34020],["2010-10-01",6678.11,6678.11,6611.99,6611.99,28730],["2010-10-04",6611.99,6611.99,6585.54,6611.99,120040],["2010-10-05",6611.99,6611.99,6598.76,6611.99,26170],["2010-10-06",6545.87,6678.11,6545.87,6598.76,88470],["2010-10-07",6611.99,6678.11,6598.76,6611.99,110900],["2010-10-08",6545.87,6611.99,6545.87,6611.99,8360],["2010-10-11",6611.99,6611.99,6598.76,6598.76,14450],["2010-10-12",6598.76,6598.76,6585.54,6598.76,49340],["2010-10-13",6611.99,6611.99,6572.31,6572.31,46600],["2010-10-14",6545.87,6598.76,6545.87,6585.54,830],["2010-10-15",6585.54,6598.76,6585.54,6585.54,26820],["2010-10-18",6598.76,6598.76,6585.54,6598.76,22040],["2010-10-19",6492.97,6585.54,6492.97,6559.09,13160],["2010-10-20",6254.94,6426.85,6254.94,6321.06,34830],["2010-10-21",6334.28,6347.51,6254.94,6254.94,23260],["2010-10-22",6334.28,6334.28,6334.28,6334.28,500],["2010-10-25",6347.51,6413.63,6281.39,6347.51,51750],["2010-10-26",6347.51,6413.63,6347.51,6387.18,9190],["2010-10-27",6413.63,6413.63,6400.4,6400.4,6050],["2010-10-28",6281.39,6347.51,6281.39,6347.51,4920],["2010-10-29",6440.07,6440.07,6281.39,6347.51,6390],["2010-11-01",6321.06,6479.75,6321.06,6347.51,1140],["2010-11-02",6347.51,6360.73,6347.51,6347.51,26850],["2010-11-03",6347.51,6400.4,6347.51,6360.73,28790],["2010-11-04",6373.95,6413.63,6373.95,6400.4,18430],["2010-11-05",6400.4,6479.75,6400.4,6479.75,26530],["2010-11-08",6479.75,6678.11,6466.52,6678.11,64900],["2010-11-09",6611.99,6810.35,6413.63,6810.35,35300],["2010-11-10",6810.35,6810.35,6611.99,6611.99,8100],["2010-11-11",6749.74,6749.74,6667.09,6667.09,20150],["2010-11-12",6667.09,6667.09,6584.44,6611.99,87020],["2010-11-15",6611.99,6611.99,6598.21,6611.99,71870],["2010-11-16",6680.86,6680.86,6625.76,6680.86,21240],["2010-11-17",6680.86,6680.86,6680.86,6680.86,11860],["2010-11-18",6749.74,6887.49,6749.74,6887.49,21920],["2010-11-19",6887.49,7025.24,6887.49,6956.36,33600],["2010-11-22",6859.94,7025.24,6859.94,7025.24,32710],["2010-11-23",6887.49,6887.49,6873.71,6887.49,5400],["2010-11-24",7025.24,7025.24,6749.74,6818.61,5890],["2010-11-25",6639.54,7025.24,6639.54,7025.24,12230],["2010-11-26",6749.74,7094.11,6749.74,7094.11,54490],["2010-11-29",7025.24,7094.11,6887.49,7094.11,40920],["2010-11-30",7094.11,7231.86,6749.74,6749.74,10310],["2010-12-01",6956.36,6956.36,6818.61,6818.61,2930],["2010-12-02",6763.51,6887.49,6749.74,6887.49,2700],["2010-12-03",7025.24,7025.24,6818.61,6818.61,7880],["2010-12-06",6818.61,7025.24,6735.96,6735.96,26530],["2010-12-07",7025.24,7025.24,6749.74,6749.74,3360],["2010-12-08",6956.36,6956.36,6763.51,6818.61,2830],["2010-12-09",6818.61,6956.36,6818.61,6956.36,7750],["2010-12-10",7300.73,7300.73,6887.49,7094.11,18920],["2010-12-13",7369.61,7369.61,7094.11,7094.11,25790],["2010-12-14",7162.99,7162.99,6887.49,6887.49,1060],["2010-12-15",6956.36,6956.36,6777.29,6777.29,5020],["2010-12-16",6777.29,6777.29,6694.64,6694.64,7290],["2010-12-17",6694.64,6708.41,6680.86,6694.64,15290],["2010-12-20",6859.94,6859.94,6680.86,6680.86,14990],["2010-12-21",6611.99,6611.99,6570.66,6570.66,19550],["2010-12-22",6818.61,6818.61,6556.89,6570.66,10410],["2010-12-23",6818.61,6818.61,6543.11,6556.89,15440],["2010-12-24",6749.74,6749.74,6584.44,6584.44,6380],["2010-12-27",6818.61,6818.61,6625.76,6625.76,13150],["2010-12-28",6639.54,6667.09,6639.54,6667.09,5920],["2010-12-29",6749.74,6749.74,6680.86,6722.19,5130],["2010-12-30",6694.64,6694.64,6680.86,6680.86,7790],["2010-12-31",6570.66,6570.66,6543.11,6543.11,15320],["2011-01-04",6543.11,6570.66,6543.11,6570.66,5050],["2011-01-05",6543.11,6570.66,6543.11,6556.89,6500],["2011-01-06",6543.11,6543.11,6474.24,6474.24,5080],["2011-01-07",6405.36,6474.24,6364.04,6364.04,17620],["2011-01-10",6295.16,6405.36,6295.16,6336.49,11970],["2011-01-11",6377.81,6377.81,6198.74,6364.04,5020],["2011-01-12",6364.04,6377.81,6336.49,6336.49,6090],["2011-01-13",6405.36,6488.01,6405.36,6488.01,3020],["2011-01-14",6474.24,6791.06,6474.24,6791.06,22220],["2011-01-17",6488.01,6708.41,6488.01,6708.41,480],["2011-01-18",6791.06,6791.06,6543.11,6543.11,4970],["2011-01-19",6543.11,6694.64,6543.11,6694.64,3950],["2011-01-20",6474.24,6887.49,6474.24,6887.49,28020],["2011-01-21",6887.49,6956.36,6639.54,6639.54,21600],["2011-01-24",6749.74,6749.74,6556.89,6556.89,14100],["2011-01-25",6598.21,6598.21,6543.11,6543.11,22440],["2011-01-26",6556.89,6749.74,6543.11,6749.74,12410],["2011-01-27",6777.29,6818.61,6680.86,6804.84,13700],["2011-01-28",6749.74,6749.74,6639.54,6639.54,16840],["2011-02-08",6804.84,6804.84,6804.84,6804.84,10],["2011-02-09",6680.86,6777.29,6680.86,6680.86,3650],["2011-02-10",6749.74,6777.29,6639.54,6777.29,55640],["2011-02-11",6859.94,6873.71,6611.99,6749.74,23900],["2011-02-14",6680.86,6708.41,6667.09,6667.09,27850],["2011-02-15",6611.99,6611.99,6598.21,6611.99,15270],["2011-02-16",6667.09,6667.09,6598.21,6611.99,48240],["2011-02-17",6611.99,6611.99,6611.99,6611.99,19950],["2011-02-18",6611.99,6611.99,6611.99,6611.99,2230],["2011-02-21",6543.11,6543.11,6336.49,6336.49,35740],["2011-02-22",6143.64,6336.49,6143.64,6336.49,15800],["2011-02-23",6543.11,6556.89,6529.34,6529.34,42230],["2011-02-24",6474.24,6529.34,6474.24,6515.56,20400],["2011-02-25",6556.89,6570.66,6543.11,6543.11,15150],["2011-02-28",6405.36,6543.11,6405.36,6543.11,3980],["2011-03-01",6474.24,6488.01,6474.24,6474.24,6510],["2011-03-02",6336.49,6405.36,6336.49,6405.36,4960],["2011-03-03",6336.49,6501.79,6336.49,6501.79,28430],["2011-03-04",6226.29,6336.49,6226.29,6336.49,1230],["2011-03-07",6226.29,6515.56,6226.29,6336.49,7140],["2011-03-08",6336.49,6336.49,6336.49,6336.49,1350],["2011-03-09",6336.49,6474.24,6226.29,6253.84,5760],["2011-03-10",6212.51,6474.24,6198.74,6474.24,28470],["2011-03-11",6226.29,6474.24,6226.29,6474.24,870],["2011-03-14",6474.24,6474.24,6474.24,6474.24,30],["2011-03-15",6474.24,6474.24,6295.16,6295.16,200],["2011-03-16",6501.79,6501.79,6212.51,6212.51,2050],["2011-03-17",6060.99,6460.46,6060.99,6198.74,660],["2011-03-18",6432.91,6432.91,6267.61,6336.49,830],["2011-03-21",6460.46,6460.46,6336.49,6405.36,5160],["2011-03-22",6267.61,6474.24,6267.61,6432.91,3030],["2011-03-23",6432.91,6432.91,6432.91,6432.91,0],["2011-03-24",6267.61,6405.36,6198.74,6198.74,11830],["2011-03-25",6198.74,6198.74,6129.86,6198.74,13540],["2011-03-28",6198.74,6198.74,6074.76,6074.76,850],["2011-03-29",6198.74,6198.74,6102.31,6102.31,110],["2011-03-30",6060.99,6060.99,5854.36,5923.24,8300],["2011-03-31",5868.14,5950.79,5785.49,5950.79,8640],["2011-04-01",5950.79,5950.79,5950.79,5950.79,0],["2011-04-04",5689.06,5785.49,5689.06,5730.39,4690],["2011-04-05",5578.86,5730.39,5578.86,5592.64,9070],["2011-04-06",5386.01,5716.61,5386.01,5716.61,1150],["2011-04-07",5647.74,5702.84,5647.74,5702.84,1120],["2011-04-08",5675.29,5675.29,5592.64,5592.64,24740],["2011-04-13",5578.86,5578.86,5509.99,5509.99,72730],["2011-04-14",5399.79,5509.99,5399.79,5482.44,14820],["2011-04-15",5399.79,5441.11,5399.79,5441.11,4260],["2011-04-18",5482.44,5482.44,5234.49,5303.36,13530],["2011-04-19",5096.74,5565.09,5096.74,5372.24,6050],["2011-04-20",5372.24,5413.56,5317.14,5413.56,74170],["2011-04-21",5372.24,5372.24,5372.24,5372.24,25110],["2011-04-22",5372.24,5372.24,5303.36,5303.36,33910],["2011-04-25",5303.36,5372.24,5303.36,5372.24,12110],["2011-04-26",5303.36,5358.46,5303.36,5358.46,30100],["2011-04-27",5303.36,5372.24,5303.36,5344.69,70160],["2011-04-28",5317.14,5344.69,5303.36,5344.69,82280],["2011-04-29",5344.69,5413.56,5344.69,5413.56,45510],["2011-05-04",5234.49,5234.49,5234.49,5234.49,2470],["2011-05-05",5482.44,5482.44,5248.26,5248.26,7270],["2011-05-06",5248.26,5262.04,5248.26,5262.04,3250],["2011-05-09",5262.04,5262.04,5262.04,5262.04,2000],["2011-05-10",5262.04,5330.91,5262.04,5317.14,4130],["2011-05-11",5317.14,5509.99,5317.14,5372.24,64630],["2011-05-12",5372.24,5372.24,5372.24,5372.24,40700],["2011-05-13",5234.49,5386.01,5234.49,5386.01,24800],["2011-05-16",5330.91,5344.69,5330.91,5330.91,13610],["2011-05-17",5372.24,5372.24,5234.49,5303.36,28830],["2011-05-18",5303.36,5303.36,5234.49,5303.36,19900],["2011-05-19",5303.36,5303.36,5303.36,5303.36,12940],["2011-05-20",5317.14,5317.14,5248.26,5303.36,22360],["2011-05-23",5317.14,5317.14,5124.29,5124.29,11120],["2011-05-24",5027.86,5124.29,5027.86,5096.74,23230],["2011-05-25",4862.56,5096.74,4848.79,4848.79,53720],["2011-05-26",4683.49,5041.64,4683.49,5041.64,2960],["2011-05-27",4958.99,5041.64,4958.99,5041.64,1330],["2011-05-30",5041.64,5041.64,5041.64,5041.64,660],["2011-05-31",5289.59,5289.59,5275.81,5275.81,40080],["2011-06-01",5124.29,5289.59,5096.74,5289.59,2980],["2011-06-02",5537.54,5537.54,5124.29,5124.29,1360],["2011-06-03",5124.29,5138.06,5124.29,5138.06,1150],["2011-06-06",4972.76,5014.09,4972.76,5014.09,510],["2011-06-07",5055.41,5110.51,5055.41,5096.74,2180],["2011-06-08",5096.74,5124.29,5096.74,5124.29,2670],["2011-06-09",4945.21,5096.74,4945.21,5096.74,900],["2011-06-10",4958.99,5234.49,4958.99,5234.49,2100],["2011-06-13",5234.49,5441.11,5234.49,5303.36,3700],["2011-06-14",5372.24,5372.24,5372.24,5372.24,19010],["2011-06-15",5372.24,5372.24,5110.51,5110.51,4300],["2011-06-16",5096.74,5234.49,5096.74,5234.49,1510],["2011-06-17",5234.49,5234.49,5096.74,5234.49,1550],["2011-06-20",5027.86,5303.36,4986.54,5303.36,1810],["2011-06-21",5069.19,5372.24,5069.19,5344.69,2530],["2011-06-22",5110.51,5330.91,5110.51,5138.06,840],["2011-06-23",4917.66,5234.49,4917.66,5234.49,260],["2011-06-24",5041.64,5234.49,5041.64,5234.49,20],["2011-06-27",5165.61,5234.49,4986.54,4986.54,7430],["2011-06-28",5027.86,5027.86,4986.54,4986.54,3410],["2011-06-29",4835.01,5055.41,4835.01,4958.99,2140],["2011-06-30",4821.24,4958.99,4821.24,4958.99,3240],["2011-07-01",4821.24,4821.24,4711.04,4738.59,5040],["2011-07-04",4573.29,4821.24,4573.29,4793.69,2650],["2011-07-05",4600.84,4958.99,4600.84,4958.99,232480],["2011-07-06",4958.99,4958.99,4958.99,4958.99,20500],["2011-07-07",5041.64,5041.64,4793.69,4958.99,9370],["2011-07-08",4752.37,5027.86,4752.37,5027.86,2350],["2011-07-11",5000.31,5014.09,4793.69,5014.09,2010],["2011-07-12",4958.99,4958.99,4958.99,4958.99,490],["2011-07-13",4958.99,4958.99,4821.24,4958.99,5320],["2011-07-14",4903.89,4958.99,4903.89,4958.99,590],["2011-07-15",4958.99,4958.99,4958.99,4958.99,0],["2011-07-18",4821.24,4958.99,4821.24,4958.99,30],["2011-07-19",4890.11,4890.11,4821.24,4890.11,1130],["2011-07-20",4890.11,4890.11,4890.11,4890.11,0],["2011-07-21",4890.11,4890.11,4752.37,4890.11,920],["2011-07-22",4890.11,4890.11,4862.56,4862.56,410],["2011-07-25",4683.49,4862.56,4683.49,4683.49,1770],["2011-07-26",4655.94,4821.24,4655.94,4821.24,125260],["2011-07-27",4683.49,4890.11,4628.39,4683.49,61720],["2011-07-28",4876.34,4876.34,4876.34,4876.34,8000],["2011-07-29",4821.24,4821.24,4807.46,4807.46,84510],["2011-08-01",4683.49,4683.49,4683.49,4683.49,340],["2011-08-02",4614.62,4683.49,4504.42,4504.42,1120],["2011-08-03",4518.19,4518.19,4284.02,4284.02,12260],["2011-08-04",4476.87,4476.87,4201.37,4394.22,1620],["2011-08-05",4407.99,4407.99,4394.22,4394.22,3020],["2011-08-08",4270.24,4325.34,4187.59,4215.14,24760],["2011-08-09",4394.22,4394.22,4008.52,4063.62,42830],["2011-08-10",3994.74,4201.37,3994.74,4063.62,15860],["2011-08-11",4063.62,4132.49,3898.32,3898.32,58500],["2011-08-12",4091.17,4091.17,3912.09,3939.64,226426],["2011-08-15",3939.64,3994.74,3939.64,3994.74,14510],["2011-08-16",4036.07,4036.07,3994.74,3994.74,36060],["2011-08-17",4091.17,4118.72,4036.07,4118.72,23290],["2011-08-18",4311.57,4311.57,4311.57,4311.57,90430],["2011-08-19",4311.57,4380.44,4311.57,4311.57,15360],["2011-08-22",4325.34,4504.42,4325.34,4504.42,11700],["2011-08-23",4600.84,4655.94,4504.42,4655.94,105200],["2011-08-24",4876.34,4876.34,4683.49,4683.49,57350],["2011-08-25",4862.56,4862.56,4683.49,4821.24,54250],["2011-08-26",4821.24,5027.86,4683.49,5027.86,10440],["2011-08-29",4835.01,5027.86,4835.01,5027.86,14370],["2011-08-30",5234.49,5234.49,4958.99,4958.99,14150],["2011-08-31",4779.92,4958.99,4779.92,4958.99,10040],["2011-09-01",5110.51,5110.51,4821.24,5082.96,1050],["2011-09-05",5082.96,5082.96,4835.01,5014.09,10020],["2011-09-06",4793.69,5014.09,4766.14,5014.09,6260],["2011-09-07",5014.09,5014.09,5000.31,5000.31,3220],["2011-09-08",4862.56,5000.31,4752.37,4821.24,64830],["2011-09-09",4821.24,4958.99,4821.24,4958.99,4720],["2011-09-12",4958.99,4958.99,4958.99,4958.99,200],["2011-09-13",4821.24,4958.99,4821.24,4958.99,4070],["2011-09-14",4779.92,4958.99,4779.92,4821.24,5700],["2011-09-15",4821.24,4821.24,4683.49,4683.49,3420],["2011-09-16",4821.24,4903.89,4752.37,4752.37,1310],["2011-09-19",4890.11,4986.54,4890.11,4958.99,14350],["2011-09-20",4958.99,4958.99,4821.24,4835.01,106180],["2011-09-21",4835.01,4835.01,4835.01,4835.01,5730],["2011-09-22",4779.92,4945.21,4738.59,4945.21,10390],["2011-09-23",4945.21,4945.21,4835.01,4835.01,3510],["2011-09-26",4821.24,4821.24,4642.17,4821.24,103610],["2011-09-27",4821.24,4821.24,4697.27,4697.27,4090],["2011-09-28",4683.49,4821.24,4683.49,4821.24,1390],["2011-09-29",4614.62,4779.92,4614.62,4779.92,3560],["2011-09-30",4779.92,4807.46,4779.92,4807.46,207330],["2011-10-03",4807.46,4807.46,4807.46,4807.46,0],["2011-10-04",4793.69,4793.69,4587.07,4587.07,8780],["2011-10-05",4669.72,4669.72,4669.72,4669.72,20],["2011-10-06",4614.62,4683.49,4614.62,4683.49,1620],["2011-10-07",4683.49,4724.82,4476.87,4476.87,4080],["2011-10-10",4683.49,4683.49,4449.32,4449.32,2220],["2011-10-11",4476.87,4476.87,4476.87,4476.87,900],["2011-10-12",4463.09,4476.87,4463.09,4476.87,2530],["2011-10-13",4655.94,4655.94,4655.94,4655.94,450],["2011-10-14",4793.69,4793.69,4655.94,4752.37,7840],["2011-10-17",4752.37,4752.37,4752.37,4752.37,200],["2011-10-18",4752.37,4752.37,4752.37,4752.37,20],["2011-10-19",4573.29,4711.04,4573.29,4711.04,370],["2011-10-20",4476.87,4738.59,4476.87,4738.59,560],["2011-10-21",4724.82,4752.37,4724.82,4752.37,390],["2011-10-24",4752.37,4752.37,4724.82,4752.37,880],["2011-10-25",4752.37,4752.37,4752.37,4752.37,0],["2011-10-26",4752.37,4752.37,4752.37,4752.37,0],["2011-10-27",4614.62,4821.24,4559.52,4821.24,9480],["2011-10-28",4683.49,4821.24,4683.49,4821.24,2460],["2011-10-31",4821.24,5000.31,4821.24,5000.31,24900],["2011-11-01",4958.99,4958.99,4890.11,4917.66,11450],["2011-11-02",4890.11,4890.11,4821.24,4821.24,13660],["2011-11-03",4890.11,4890.11,4890.11,4890.11,1460],["2011-11-04",4890.11,4890.11,4890.11,4890.11,0],["2011-11-07",4655.94,4890.11,4655.94,4890.11,1720],["2011-11-08",4958.99,4958.99,4958.99,4958.99,13120],["2011-11-09",4752.37,4890.11,4752.37,4890.11,3010],["2011-11-10",4711.04,4807.46,4711.04,4807.46,3700],["2011-11-11",4683.49,4986.54,4683.49,4986.54,1130],["2011-11-14",4958.99,4958.99,4738.59,4738.59,10750],["2011-11-15",4917.66,4917.66,4683.49,4821.24,47690],["2011-11-16",4821.24,4821.24,4821.24,4821.24,10],["2011-11-17",4600.84,4752.37,4600.84,4614.62,2430],["2011-11-18",4614.62,4821.24,4614.62,4821.24,17520],["2011-11-21",4821.24,5055.41,4821.24,5055.41,96620],["2011-11-22",5303.36,5303.36,5055.41,5303.36,35270],["2011-11-23",5165.61,5165.61,5138.06,5138.06,250],["2011-11-24",5303.36,5303.36,4972.76,5096.74,3060],["2011-11-25",5096.74,5165.61,5096.74,5096.74,10210],["2011-11-28",5220.71,5303.36,5096.74,5234.49,9680],["2011-11-29",5234.49,5234.49,4986.54,5027.86,8770],["2011-11-30",5275.61,5275.61,5275.61,5275.61,3500],["2011-12-01",5275.61,5275.61,5013.29,5246.47,400],["2011-12-02",5246.47,5246.47,5246.47,5246.47,21930],["2011-12-05",5246.47,5246.47,5246.47,5246.47,0],["2011-12-06",5246.47,5246.47,5100.73,5246.47,32510],["2011-12-07",5027.86,5173.6,5027.86,5173.6,30410],["2011-12-08",4969.57,5246.47,4955.0,5246.47,5610],["2011-12-09",4984.14,5231.89,4984.14,5231.89,1350],["2011-12-12",4998.72,5100.73,4984.14,5100.73,3660],["2011-12-13",5319.33,5319.33,4852.98,5246.47,263350],["2011-12-14",4998.72,5231.89,4984.14,4998.72,1990],["2011-12-15",5027.86,5231.89,4780.11,5231.89,5650],["2011-12-16",5173.6,5246.47,5173.6,5231.89,2740],["2011-12-19",5100.73,5100.73,5100.73,5100.73,2460],["2011-12-20",4852.98,5159.03,4852.98,5159.03,2610],["2011-12-21",5100.73,5100.73,5100.73,5100.73,220],["2011-12-22",4955.0,5129.88,4955.0,5129.88,2390],["2011-12-23",5129.88,5129.88,4925.85,5100.73,3320],["2011-12-26",5231.89,5231.89,5231.89,5231.89,6100],["2011-12-27",5231.89,5231.89,5231.89,5231.89,0],["2011-12-28",5231.89,5231.89,5057.01,5100.73,2960],["2011-12-29",4925.85,5202.75,4867.56,5202.75,18500],["2011-12-30",4998.72,5188.17,4984.14,5100.73,6180],["2012-01-03",4969.57,5086.16,4969.57,5086.16,1210],["2012-01-04",5042.44,5042.44,5042.44,5042.44,290],["2012-01-05",5100.73,5100.73,4809.26,4809.26,1920],["2012-01-06",4809.26,4823.84,4809.26,4809.26,1980],["2012-01-09",4940.42,4940.42,4940.42,4940.42,10],["2012-01-10",4809.26,4925.85,4809.26,4882.13,970],["2012-01-11",4882.13,4882.13,4736.39,4867.56,2000],["2012-01-12",4663.53,4663.53,4634.38,4634.38,5690],["2012-01-13",4663.53,4838.41,4663.53,4838.41,1240],["2012-01-16",5042.44,5042.44,4882.13,4882.13,1610],["2012-01-17",4882.13,4882.13,4882.13,4882.13,300],["2012-01-18",4882.13,4882.13,4882.13,4882.13,0],["2012-01-19",4678.1,4678.1,4663.53,4663.53,1400],["2012-01-20",4838.41,4838.41,4444.92,4444.92,8220],["2012-01-30",4517.79,4663.53,4517.79,4663.53,1090],["2012-01-31",4692.67,4896.7,4692.67,4896.7,5510],["2012-02-01",4955.0,4955.0,4896.7,4896.7,1310],["2012-02-02",5129.88,5129.88,5100.73,5100.73,28610],["2012-02-03",5304.76,5304.76,4969.57,4969.57,267100],["2012-02-06",4721.82,4969.57,4721.82,4750.97,12200],["2012-02-07",4809.26,4809.26,4678.1,4707.25,4030],["2012-02-08",4663.53,4765.54,4663.53,4765.54,12460],["2012-02-09",4692.67,4955.0,4692.67,4955.0,16850],["2012-02-10",4809.26,4955.0,4707.25,4955.0,18140],["2012-02-13",4750.97,4809.26,4736.39,4809.26,9170],["2012-02-14",4765.54,4809.26,4765.54,4780.11,14610],["2012-02-15",4809.26,4809.26,4707.25,4765.54,6670],["2012-02-16",4707.25,4780.11,4707.25,4736.39,3200],["2012-02-17",4809.26,4809.26,4736.39,4809.26,19280],["2012-02-20",4765.54,4852.98,4765.54,4852.98,19640],["2012-02-21",4955.0,4955.0,4736.39,4736.39,18560],["2012-02-22",4794.69,4809.26,4765.54,4809.26,9420],["2012-02-23",4823.84,4940.42,4823.84,4940.42,24600],["2012-02-24",4896.7,5173.6,4896.7,5100.73,51710],["2012-02-27",5100.73,5173.6,4955.0,5144.45,12420],["2012-02-28",4984.14,5100.73,4955.0,5100.73,6820],["2012-02-29",5100.73,5100.73,4882.13,4940.42,20960],["2012-03-01",4955.0,5100.73,4940.42,5071.59,17350],["2012-03-02",4984.14,5100.73,4984.14,5100.73,33410],["2012-03-05",5100.73,5348.48,5100.73,5348.48,47480],["2012-03-06",5596.23,5610.81,5421.35,5610.81,93670],["2012-03-07",5610.81,5887.7,5392.2,5887.7,90120],["2012-03-08",5902.28,6120.88,5902.28,5960.57,43800],["2012-03-09",5960.57,6048.01,5712.82,6048.01,44210],["2012-03-12",6106.31,6120.88,5873.13,6120.88,47320],["2012-03-13",6179.17,6426.92,6179.17,6426.92,62120],["2012-03-14",6703.82,6747.54,6266.61,6266.61,61820],["2012-03-15",6266.61,6485.22,6266.61,6412.35,33840],["2012-03-16",6485.22,6558.08,6091.73,6470.64,71840],["2012-03-19",6470.64,6470.64,6150.03,6339.48,18470],["2012-03-20",6339.48,6339.48,6033.44,6033.44,45640],["2012-03-21",6310.33,6324.91,6033.44,6324.91,62530],["2012-03-22",6324.91,6324.91,6193.75,6295.76,14880],["2012-03-23",6412.35,6412.35,6193.75,6266.61,17020],["2012-03-26",6208.32,6412.35,6091.73,6412.35,17960],["2012-03-27",6412.35,6412.35,6120.88,6368.63,15960],["2012-03-28",6135.45,6339.48,6120.88,6339.48,17570],["2012-03-29",6135.45,6295.76,6135.45,6193.75,3520],["2012-03-30",6120.88,6295.76,6033.44,6295.76,13360],["2012-04-03",6295.76,6310.33,6266.61,6310.33,14510],["2012-04-04",6193.75,6397.78,6193.75,6397.78,11810],["2012-04-05",6266.61,6397.78,6266.61,6397.78,10460],["2012-04-06",6208.32,6397.78,6208.32,6397.78,11770],["2012-04-09",6150.03,6368.63,6150.03,6368.63,11260],["2012-04-10",6368.63,6397.78,6339.48,6397.78,16630],["2012-04-11",6368.63,6397.78,6295.76,6397.78,9340],["2012-04-12",6397.78,6397.78,6266.61,6397.78,27500],["2012-04-13",6412.35,6543.51,6339.48,6412.35,20800],["2012-04-16",6412.35,6412.35,6266.61,6383.2,15600],["2012-04-17",6266.61,6310.33,6179.17,6310.33,28950],["2012-04-18",6339.48,6368.63,6310.33,6339.48,24670],["2012-04-19",6339.48,6339.48,6164.6,6310.33,2970],["2012-04-20",6310.33,6310.33,6164.6,6193.75,17840],["2012-04-23",6193.75,6193.75,6164.6,6193.75,10150],["2012-04-24",6193.75,6193.75,6120.88,6193.75,14830],["2012-04-25",6193.75,6310.33,6193.75,6208.32,48860],["2012-04-26",6368.63,6514.36,6266.61,6514.36,56510],["2012-04-27",6630.95,6776.69,6630.95,6762.11,97790],["2012-05-02",6762.11,7024.44,6762.11,7009.86,32530],["2012-05-03",7009.86,7097.3,6849.55,7053.58,24550],["2012-05-04",7141.02,7359.63,6907.85,7359.63,70540],["2012-05-07",7578.23,7651.1,7359.63,7432.5,34670],["2012-05-08",7651.1,7723.97,7432.5,7723.97,58730],["2012-05-09",7723.97,7723.97,7359.63,7578.23,53200],["2012-05-10",7578.23,7796.83,7286.76,7359.63,43270],["2012-05-11",7286.76,7432.5,6995.29,7126.45,14860],["2012-05-14",7141.02,7286.76,6864.13,6864.13,26040],["2012-05-15",6864.13,6864.13,6528.94,6528.94,30630],["2012-05-16",6339.48,6820.41,6222.89,6805.83,35670],["2012-05-17",6499.79,6805.83,6470.64,6470.64,71960],["2012-05-18",6179.17,6412.35,6150.03,6150.03,65020],["2012-05-21",6120.88,6441.5,5843.98,6441.5,253860],["2012-05-22",6689.25,6689.25,6208.32,6558.08,8560],["2012-05-23",6266.61,6485.22,6237.47,6485.22,10530],["2012-05-24",6193.75,6281.19,6164.6,6164.6,11040],["2012-05-25",6193.75,6368.63,6164.6,6266.61,32660],["2012-05-28",6295.76,6310.33,5960.57,5960.57,25180],["2012-05-29",5960.57,6091.73,5683.67,6091.73,5120],["2012-05-30",5989.72,6077.16,5975.14,6077.16,1900],["2012-05-31",5843.98,5931.42,5843.98,5873.13,12790],["2012-06-01",5785.69,5873.13,5785.69,5873.13,6810],["2012-06-04",5829.41,5858.56,5756.54,5756.54,17910],["2012-06-05",5814.83,6004.29,5741.97,6004.29,10310],["2012-06-06",6120.88,6120.88,5975.14,6106.31,2930],["2012-06-07",6120.88,6120.88,5975.14,6120.88,3930],["2012-06-08",6164.6,6193.75,6120.88,6120.88,7390],["2012-06-11",6120.88,6120.88,6048.01,6062.58,5030],["2012-06-12",6062.58,6062.58,6062.58,6062.58,5560],["2012-06-13",6062.58,6077.16,5975.14,6048.01,2180],["2012-06-14",6048.01,6164.6,6048.01,6164.6,5880],["2012-06-15",6120.88,6266.61,6120.88,6266.61,18050],["2012-06-18",6383.2,6383.2,6281.19,6281.19,2000],["2012-06-19",6120.88,6252.04,5975.14,6252.04,820],["2012-06-20",6062.58,6252.04,6062.58,6135.45,5390],["2012-06-21",6208.32,6208.32,6193.75,6193.75,9040],["2012-06-22",6179.17,6281.19,6179.17,6281.19,7750],["2012-06-25",6281.19,6281.19,6164.6,6164.6,12310],["2012-06-26",6150.03,6150.03,6120.88,6150.03,3990],["2012-06-27",6266.61,6266.61,5960.57,6237.47,3060],["2012-06-28",6150.03,6193.75,6120.88,6193.75,10690],["2012-06-29",5989.72,6004.29,5975.14,6004.29,2100],["2012-07-02",6004.29,6164.6,5902.28,5946.0,5880],["2012-07-03",6048.01,6135.45,5902.28,6135.45,17680],["2012-07-04",5931.42,6120.88,5931.42,6120.88,550],["2012-07-05",6120.88,6120.88,6120.88,6120.88,1020],["2012-07-06",6048.01,6106.31,6048.01,6106.31,510],["2012-07-09",6048.01,6106.31,5829.41,6106.31,12230],["2012-07-10",6106.31,6106.31,5829.41,6106.31,6310],["2012-07-11",5843.98,6106.31,5843.98,6077.16,3720],["2012-07-12",6106.31,6106.31,6106.31,6106.31,10],["2012-07-13",6193.75,6193.75,6120.88,6120.88,14680],["2012-07-16",6339.48,6339.48,6091.73,6120.88,10180],["2012-07-17",6120.88,6339.48,6120.88,6339.48,23100],["2012-07-18",6222.89,6339.48,6062.58,6266.61,1830],["2012-07-19",6266.61,6572.66,6120.88,6558.08,18950],["2012-07-20",6834.98,6849.55,6660.1,6762.11,8030],["2012-07-23",6849.55,6849.55,6703.82,6776.69,4350],["2012-07-24",6558.08,6703.82,6441.5,6616.38,35350],["2012-07-25",6674.67,6689.25,6514.36,6514.36,8920],["2012-07-26",6601.8,6601.8,6339.48,6514.36,2120],["2012-07-27",6412.35,6470.64,6412.35,6412.35,1200],["2012-07-30",6412.35,6674.67,6281.19,6441.5,35130],["2012-07-31",6441.5,6558.08,6441.5,6456.07,3040],["2012-08-01",6354.05,6558.08,6354.05,6470.64,21580],["2012-08-02",6558.08,6674.67,6514.36,6514.36,6250],["2012-08-03",6660.1,6834.98,6514.36,6834.98,46760],["2012-08-06",7082.73,7082.73,6791.26,7082.73,6990],["2012-08-07",7141.02,7432.5,7111.88,7213.89,123600],["2012-08-08",7024.44,7243.04,6922.42,6922.42,38890],["2012-08-09",6849.55,6937.0,6718.39,6893.28,28210],["2012-08-10",6849.55,6922.42,6849.55,6922.42,9040],["2012-08-13",6791.26,7141.02,6776.69,6849.55,11440],["2012-08-14",6849.55,6995.29,6849.55,6980.72,12280],["2012-08-15",6995.29,7199.32,6937.0,6980.72,72900],["2012-08-16",6980.72,7286.76,6980.72,7228.47,60640],["2012-08-17",7286.76,7359.63,7228.47,7243.04,66240],["2012-08-20",7272.19,7272.19,7111.88,7141.02,37410],["2012-08-21",7141.02,7141.02,6791.26,6791.26,151580],["2012-08-22",6558.08,6849.55,6558.08,6776.69,17990],["2012-08-23",6558.08,6558.08,6441.5,6441.5,25310],["2012-08-24",6120.88,6762.11,6120.88,6732.97,74030],["2012-08-27",6426.92,6703.82,6397.78,6397.78,44890],["2012-08-28",6397.78,6397.78,6120.88,6383.2,28470],["2012-08-29",6543.51,6660.1,6397.78,6601.8,27380],["2012-08-30",6630.95,6689.25,6470.64,6470.64,11890],["2012-08-31",6441.5,6660.1,6339.48,6485.22,26680],["2012-09-04",6630.95,6703.82,6630.95,6660.1,16180],["2012-09-05",6703.82,6951.57,6660.1,6849.55,130820],["2012-09-06",6922.42,7082.73,6922.42,7009.86,37430],["2012-09-07",6995.29,6995.29,6834.98,6864.13,26560],["2012-09-10",7009.86,7009.86,6528.94,6558.08,35100],["2012-09-11",6485.22,6703.82,6412.35,6485.22,63870],["2012-09-12",6563.35,6641.49,6407.08,6407.08,32070],["2012-09-13",6328.95,6563.35,6328.95,6438.34,22960],["2012-09-14",6453.96,6641.49,6453.96,6578.98,27630],["2012-09-17",6563.35,6578.98,6313.32,6313.32,30420],["2012-09-18",6282.07,6360.2,6000.78,6000.78,54790],["2012-09-19",5828.88,5938.27,5750.75,5782.0,157850],["2012-09-20",5672.61,5813.25,5656.98,5797.63,45340],["2012-09-21",5797.63,5844.51,5782.0,5844.51,14700],["2012-09-24",5828.88,5875.76,5797.63,5813.25,23250],["2012-09-25",5844.51,5875.76,5782.0,5860.14,12320],["2012-09-26",5813.25,5860.14,5813.25,5844.51,9260],["2012-09-27",5844.51,5860.14,5797.63,5844.51,23890],["2012-09-28",5813.25,5907.02,5813.25,5860.14,29960],["2012-10-01",5875.76,5875.76,5828.88,5844.51,20390],["2012-10-02",5844.51,6000.78,5828.88,6000.78,12410],["2012-10-03",5953.9,6078.91,5953.9,6016.41,10310],["2012-10-04",6032.03,6032.03,5969.52,5969.52,6240],["2012-10-05",5969.52,6000.78,5953.9,5953.9,3220],["2012-10-08",5938.27,6047.66,5938.27,6047.66,2040],["2012-10-09",6047.66,6047.66,6016.41,6032.03,12490],["2012-10-10",6000.78,6000.78,5969.52,6000.78,18160],["2012-10-11",6063.29,6063.29,5985.15,6000.78,3630],["2012-10-12",5969.52,6063.29,5953.9,5969.52,11030],["2012-10-15",5953.9,6000.78,5953.9,6000.78,7960],["2012-10-16",6000.78,6157.05,6000.78,6141.42,4030],["2012-10-17",6016.41,6157.05,6016.41,6125.79,3030],["2012-10-18",6235.18,6407.08,5938.27,5938.27,52790],["2012-10-19",6141.42,6141.42,5938.27,5985.15,80900],["2012-10-22",6063.29,6063.29,5985.15,6047.66,171800],["2012-10-23",6063.29,6141.42,6047.66,6125.79,19060],["2012-10-24",6157.05,6328.95,6157.05,6250.81,100810],["2012-10-25",6313.32,6328.95,6141.42,6141.42,172090],["2012-10-26",6235.18,6235.18,6157.05,6157.05,16560],["2012-10-29",6235.18,6235.18,6141.42,6141.42,5190],["2012-10-30",6141.42,6172.68,6094.54,6110.17,20970],["2012-10-31",6063.29,6125.79,6063.29,6094.54,16250],["2012-11-01",6188.3,6188.3,6110.17,6125.79,30390],["2012-11-02",6016.41,6063.29,5938.27,5985.15,37370],["2012-11-05",5938.27,6063.29,5938.27,5985.15,16680],["2012-11-06",6047.66,6047.66,5985.15,6047.66,28690],["2012-11-07",6078.91,6078.91,5985.15,6063.29,20200],["2012-11-08",6094.54,6094.54,6000.78,6047.66,4980],["2012-11-09",6047.66,6078.91,6000.78,6078.91,10240],["2012-11-12",6157.05,6157.05,6032.03,6078.91,48430],["2012-11-13",6032.03,6172.68,6032.03,6125.79,55760],["2012-11-14",6125.79,6391.45,6094.54,6391.45,35670],["2012-11-15",6407.08,6485.22,6328.95,6438.34,30570],["2012-11-16",6203.93,6407.08,6203.93,6391.45,22390],["2012-11-19",6407.08,6407.08,6188.3,6219.56,19160],["2012-11-20",6125.79,6266.44,6125.79,6157.05,43120],["2012-11-21",6172.68,6250.81,6172.68,6250.81,11040],["2012-11-22",6375.83,6485.22,6250.81,6407.08,41270],["2012-11-23",6344.57,6407.08,6297.69,6407.08,6160],["2012-11-26",6391.45,6469.59,6250.81,6375.83,9260],["2012-11-27",6375.83,6375.83,6313.32,6313.32,12700],["2012-11-28",6360.2,6360.2,6282.07,6328.95,303872],["2012-11-29",6328.95,6407.08,6328.95,6407.08,11520],["2012-11-30",6453.96,6453.96,6328.95,6407.08,10750],["2012-12-03",6438.34,6438.34,6313.32,6328.95,19020],["2012-12-04",6297.69,6360.2,6297.69,6344.57,4130],["2012-12-05",6328.95,6469.59,6328.95,6360.2,23650],["2012-12-06",6407.08,6407.08,6360.2,6391.45,4340],["2012-12-07",6282.07,6407.08,6282.07,6391.45,8970],["2012-12-10",6469.59,6469.59,6391.45,6391.45,5200],["2012-12-11",6407.08,6453.96,6391.45,6391.45,14510],["2012-12-12",6407.08,6703.99,6407.08,6703.99,39220],["2012-12-13",6891.52,6907.15,6703.99,6860.27,510],["2012-12-14",6860.27,6860.27,6578.98,6578.98,256652],["2012-12-17",6407.08,6782.13,6407.08,6703.99,5170],["2012-12-18",6641.49,6641.49,6485.22,6641.49,5870],["2012-12-19",6578.98,6688.37,6516.47,6688.37,5360],["2012-12-20",6641.49,6641.49,6563.35,6625.86,7040],["2012-12-21",6703.99,6703.99,6516.47,6516.47,4640],["2012-12-24",6735.25,6735.25,6516.47,6688.37,4370],["2012-12-25",6500.84,6688.37,6500.84,6688.37,14410],["2012-12-26",6719.62,6719.62,6641.49,6641.49,10690],["2012-12-27",6719.62,6735.25,6610.23,6735.25,106250],["2012-12-28",6844.64,6954.03,6735.25,6954.03,24420],["2013-01-02",6797.76,6875.89,6797.76,6875.89,14900],["2013-01-03",6844.64,7219.69,6563.35,7016.54,20440],["2013-01-04",6954.03,7079.04,6954.03,7032.16,4380],["2013-01-07",6907.15,7157.18,6907.15,7094.67,9270],["2013-01-08",7110.3,7438.47,7032.16,7438.47,91690],["2013-01-09",7782.26,7782.26,7454.09,7579.11,70380],["2013-01-10",7751.01,7751.01,7579.11,7672.87,20310],["2013-01-11",7735.38,7766.63,7454.09,7563.48,25150],["2013-01-14",7563.48,7625.99,7375.96,7500.97,26890],["2013-01-15",7563.48,7563.48,7188.43,7454.09,33970],["2013-01-16",7454.09,7500.97,7344.7,7422.84,51110],["2013-01-17",7563.48,7563.48,7344.7,7344.7,34990],["2013-01-18",7344.7,7579.11,7313.45,7500.97,31130],["2013-01-21",7891.65,7891.65,7579.11,7610.36,14990],["2013-01-22",7657.24,7813.51,7500.97,7641.62,8900],["2013-01-23",7719.75,7719.75,7547.85,7657.24,46050],["2013-01-24",7657.24,7797.89,7657.24,7797.89,32390],["2013-01-25",7813.51,8282.32,7813.51,8204.19,177990],["2013-01-28",8516.73,8751.14,8360.46,8438.6,52400],["2013-01-29",8438.6,8516.73,8047.92,8047.92,40250],["2013-01-30",8047.92,8360.46,8047.92,8360.46,15170],["2013-01-31",8126.05,8282.32,8047.92,8126.05,24830],["2013-02-01",8047.92,8047.92,7813.51,7969.78,93350],["2013-02-04",7969.78,8516.73,7969.78,8126.05,58400],["2013-02-05",8047.92,8438.6,8047.92,8282.32,22210],["2013-02-06",8204.19,8516.73,8204.19,8438.6,21000],["2013-02-07",8594.87,8594.87,8360.46,8438.6,19480],["2013-02-08",8438.6,8594.87,8438.6,8594.87,7090],["2013-02-18",8673.0,8829.27,8594.87,8751.14,35410],["2013-02-19",8829.27,8985.54,8673.0,8673.0,12670],["2013-02-20",8751.14,8751.14,8516.73,8594.87,28460],["2013-02-21",8594.87,8594.87,8282.32,8282.32,76160],["2013-02-22",8516.73,8516.73,8126.05,8438.6,20160],["2013-02-25",8438.6,8594.87,8438.6,8516.73,2480],["2013-02-26",8282.32,8516.73,8047.92,8047.92,27120],["2013-02-27",8126.05,8282.32,7766.63,8282.32,34360],["2013-02-28",8438.6,8438.6,8438.6,8438.6,5900],["2013-03-01",8282.32,8438.6,8282.32,8438.6,9240],["2013-03-04",8204.19,8438.6,8047.92,8047.92,24910],["2013-03-05",7969.78,8047.92,7735.38,7969.78,34480],["2013-03-06",7969.78,8047.92,7969.78,7969.78,5020],["2013-03-07",7891.65,8438.6,7891.65,8126.05,5050],["2013-03-08",7969.78,8282.32,7969.78,8126.05,2780],["2013-03-11",8126.05,8516.73,8126.05,8438.6,7010],["2013-03-12",8438.6,8594.87,8282.32,8282.32,36800],["2013-03-13",8594.87,8594.87,8360.46,8594.87,46180],["2013-03-14",8673.0,9141.81,8594.87,9141.81,65720],["2013-03-15",9766.89,9766.89,9610.62,9688.76,135710],["2013-03-18",9845.03,9923.16,9532.49,9610.62,22030],["2013-03-19",9610.62,9610.62,9454.35,9610.62,44360],["2013-03-20",9532.49,9610.62,9376.22,9532.49,44490],["2013-03-21",9532.49,10001.3,9532.49,9845.03,95170],["2013-03-22",9845.03,9845.03,9610.62,9688.76,35710],["2013-03-25",9688.76,9845.03,9532.49,9688.76,43720],["2013-03-26",9923.16,10313.84,9923.16,10313.84,275560],["2013-03-27",10782.65,10782.65,10157.57,10235.7,43660],["2013-03-28",10157.57,10313.84,10079.43,10235.7,44010],["2013-03-29",10235.7,10235.7,9845.03,10157.57,47400],["2013-04-01",10157.57,10860.78,9923.16,10860.78,190030],["2013-04-02",10938.92,11095.19,10548.24,10548.24,75060],["2013-04-03",10626.38,10860.78,10548.24,10626.38,75010],["2013-04-04",10704.51,10704.51,10235.7,10235.7,74540],["2013-04-05",10313.84,10626.38,10157.57,10391.97,55060],["2013-04-08",10470.11,10626.38,10391.97,10470.11,87670],["2013-04-09",10470.11,10548.24,10391.97,10548.24,56330],["2013-04-10",10626.38,11251.46,10626.38,10626.38,151730],["2013-04-11",10704.51,10938.92,10626.38,10626.38,43350],["2013-04-12",10782.65,11329.6,10548.24,10782.65,171380],["2013-04-15",10860.78,10860.78,10470.11,10470.11,139150],["2013-04-16",10391.97,10626.38,10157.57,10313.84,74240],["2013-04-17",10470.11,10470.11,10001.3,10157.57,95520],["2013-04-18",10001.3,10470.11,10001.3,10470.11,39230],["2013-04-22",10470.11,10470.11,10313.84,10313.84,23550],["2013-04-23",10313.84,10391.97,10157.57,10313.84,24410],["2013-04-24",10235.7,10782.65,10235.7,10470.11,60950],["2013-04-25",10704.51,10704.51,10313.84,10470.11,35710],["2013-04-26",10548.24,10548.24,10235.7,10313.84,31900],["2013-05-02",10157.57,10157.57,9845.03,10157.57,48220],["2013-05-03",9923.16,10235.7,9923.16,10157.57,12780],["2013-05-06",10157.57,10313.84,10079.43,10235.7,18940],["2013-05-07",10235.7,10313.84,10235.7,10313.84,18590],["2013-05-08",10391.97,10470.11,10313.84,10391.97,15900],["2013-05-09",10391.97,10470.11,10391.97,10391.97,15940],["2013-05-10",10470.11,10470.11,10001.3,10313.84,13890],["2013-05-13",10313.84,10391.97,10157.57,10235.7,14770],["2013-05-14",10235.7,10235.7,10079.43,10079.43,28460],["2013-05-15",10079.43,10157.57,10001.3,10157.57,14700],["2013-05-16",10001.3,10157.57,10001.3,10157.57,15770],["2013-05-17",10001.3,10079.43,10001.3,10001.3,11660],["2013-05-20",10079.43,10079.43,9923.16,10079.43,38900],["2013-05-21",10157.57,10470.11,10157.57,10470.11,72110],["2013-05-22",10626.38,10626.38,10391.97,10548.24,40870],["2013-05-23",10470.11,10782.65,10391.97,10626.38,78770],["2013-05-24",10626.38,10938.92,10626.38,10938.92,44560],["2013-05-27",11095.19,11329.6,11095.19,11173.32,116540],["2013-05-28",11329.6,11329.6,11095.19,11251.46,91290],["2013-05-29",11251.46,11329.6,11173.32,11173.32,57000],["2013-05-30",11173.32,11251.46,11095.19,11251.46,127030],["2013-05-31",11251.46,11329.6,11173.32,11173.32,48350],["2013-06-03",11173.32,11329.6,11173.32,11251.46,35100],["2013-06-04",11407.73,11564.0,11251.46,11407.73,141750],["2013-06-05",11564.0,11564.0,11329.6,11407.73,9260],["2013-06-06",11485.87,11876.54,11485.87,11876.54,64360],["2013-06-07",12110.95,12110.95,11876.54,12032.81,21070],["2013-06-10",12579.76,12814.16,12423.49,12657.89,88330],["2013-06-11",12814.16,13282.97,12579.76,13048.57,85640],["2013-06-12",13126.7,13908.05,13048.57,13908.05,162360],["2013-06-13",14064.33,14376.87,13908.05,14298.73,90800],["2013-06-14",14298.73,14298.73,13751.78,13986.19,145610],["2013-06-17",13829.92,13829.92,13048.57,13126.7,118750],["2013-06-18",12736.03,13126.7,12267.22,13126.7,100680],["2013-06-19",13526.91,13943.12,13526.91,13943.12,143744],["2013-06-20",13943.12,14047.17,13526.91,13526.91,36010],["2013-06-21",13630.96,13630.96,13110.7,13110.7,26330],["2013-06-24",13110.7,13526.91,12902.59,13110.7,72890],["2013-06-25",13110.7,13110.7,12278.27,12486.38,124360],["2013-06-26",12486.38,12694.48,12070.16,12486.38,45780],["2013-06-27",12902.59,12902.59,12486.38,12798.54,48830],["2013-06-28",13006.64,13422.85,12902.59,13214.75,164910],["2013-07-01",13422.85,13422.85,13110.7,13318.8,67540],["2013-07-02",13318.8,13735.01,13318.8,13630.96,91290],["2013-07-03",13630.96,13735.01,13422.85,13630.96,36890],["2013-07-04",13630.96,13735.01,13422.85,13735.01,72740],["2013-07-05",13735.01,13943.12,13630.96,13630.96,83200],["2013-07-08",13630.96,13735.01,13422.85,13526.91,50760],["2013-07-09",13526.91,13526.91,13214.75,13318.8,38680],["2013-07-10",13214.75,13422.85,13214.75,13318.8,26230],["2013-07-11",13318.8,13318.8,12902.59,13318.8,37910],["2013-07-12",13318.8,13630.96,13318.8,13630.96,43210],["2013-07-15",13630.96,13735.01,13422.85,13526.91,17560],["2013-07-16",13526.91,13630.96,13526.91,13630.96,27610],["2013-07-17",13422.85,13735.01,13422.85,13735.01,19490],["2013-07-18",13735.01,14671.49,13735.01,14463.39,159620],["2013-07-19",14671.49,15399.86,14463.39,15191.76,126560],["2013-07-22",15399.86,15816.08,15191.76,15503.92,54600],["2013-07-23",15399.86,15503.92,15087.7,15191.76,136150],["2013-07-24",15399.86,15399.86,14775.55,14983.65,100810],["2013-07-25",14983.65,15087.7,14775.55,14983.65,46450],["2013-07-26",15087.7,15087.7,14567.44,14983.65,50740],["2013-07-29",14775.55,15087.7,14463.39,14775.55,84300],["2013-07-30",14775.55,14983.65,14671.49,14983.65,24960],["2013-07-31",14775.55,15087.7,14775.55,14983.65,13800],["2013-08-01",14879.6,15607.97,14879.6,15399.86,67380],["2013-08-02",15399.86,15712.02,15399.86,15503.92,89930],["2013-08-05",15607.97,16232.29,15503.92,16024.18,142670],["2013-08-06",16232.29,16440.4,16128.24,16440.4,102890],["2013-08-07",16440.4,16440.4,15816.08,15816.08,149050],["2013-08-08",15816.08,16024.18,15712.02,15712.02,76850],["2013-08-09",15712.02,15920.13,15712.02,15920.13,54350],["2013-08-12",15920.13,16440.4,15920.13,16232.29,137700],["2013-08-13",16232.29,16544.45,16128.24,16336.34,109510],["2013-08-14",16232.29,16336.34,16128.24,16232.29,57110],["2013-08-15",16232.29,16440.4,16128.24,16232.29,94210],["2013-08-16",16232.29,16440.4,16128.24,16232.29,56770],["2013-08-19",16128.24,17168.77,16128.24,17064.71,212680],["2013-08-20",16960.66,17168.77,16752.56,17064.71,150450],["2013-08-21",16960.66,17168.77,16648.5,17064.71,167150],["2013-08-22",17064.71,17064.71,16544.45,16648.5,152160],["2013-08-23",16648.5,16648.5,15816.08,15920.13,194270],["2013-08-26",15607.97,16024.18,15399.86,15920.13,319410],["2013-08-27",15920.13,15920.13,15399.86,15503.92,70080],["2013-08-28",15399.86,15399.86,14567.44,14775.55,249350],["2013-08-29",14775.55,15191.76,14463.39,14671.49,165360],["2013-08-30",14775.55,15191.76,14463.39,15191.76,76660],["2013-09-03",15295.81,15503.92,15087.7,15087.7,79050],["2013-09-04",15191.76,15191.76,14671.49,14775.55,89530],["2013-09-05",14983.65,15087.7,14671.49,15087.7,77310],["2013-09-06",15087.7,15087.7,14879.6,15087.7,23950],["2013-09-09",14879.6,14879.6,14567.44,14671.49,32990],["2013-09-10",14671.49,15295.81,14671.49,15191.76,135730],["2013-09-11",15295.81,15712.02,15295.81,15295.81,229480],["2013-09-12",15295.81,15503.92,15191.76,15191.76,33300],["2013-09-13",15399.86,15607.97,15295.81,15503.92,89450],["2013-09-16",15712.02,15712.02,15503.92,15607.97,60750],["2013-09-17",15712.02,15816.08,15503.92,15712.02,52890],["2013-09-18",15816.08,16336.34,15712.02,16024.18,82630],["2013-09-19",16128.24,16336.34,16128.24,16128.24,69520],["2013-09-20",16024.18,16128.24,15920.13,15920.13,32100],["2013-09-23",15920.13,16128.24,15920.13,16128.24,30260],["2013-09-24",16128.24,16232.29,16024.18,16128.24,34330],["2013-09-25",16232.29,16440.4,16128.24,16232.29,87770],["2013-09-26",16232.29,16336.34,16024.18,16232.29,72080],["2013-09-27",16128.24,16128.24,15920.13,16024.18,70400],["2013-09-30",16024.18,16128.24,15920.13,16024.18,80190],["2013-10-01",16024.18,16128.24,15816.08,16024.18,118230],["2013-10-02",15920.13,16128.24,15920.13,16024.18,77990],["2013-10-03",15920.13,16024.18,15816.08,16024.18,56870],["2013-10-04",15816.08,16024.18,15816.08,15920.13,104380],["2013-10-07",15816.08,15920.13,15607.97,15920.13,82640],["2013-10-08",15920.13,16024.18,15816.08,15920.13,49890],["2013-10-09",15920.13,16024.18,15920.13,15920.13,69010],["2013-10-10",15920.13,16128.24,15816.08,15816.08,173830],["2013-10-11",15816.08,15920.13,15712.02,15712.02,124790],["2013-10-14",15712.02,15712.02,15503.92,15712.02,57850],["2013-10-15",15712.02,15816.08,15607.97,15712.02,42000],["2013-10-16",15607.97,15712.02,15399.86,15607.97,82410],["2013-10-17",15607.97,15712.02,15399.86,15399.86,52510],["2013-10-18",14359.33,14983.65,14359.33,14359.33,648570],["2013-10-21",14567.44,14775.55,14255.28,14463.39,131270],["2013-10-22",14463.39,14775.55,14463.39,14775.55,60230],["2013-10-23",14671.49,14775.55,14567.44,14671.49,67440],["2013-10-24",14671.49,14671.49,14255.28,14359.33,143920],["2013-10-25",14359.33,14359.33,13735.01,13943.12,144290],["2013-10-28",13943.12,14151.23,13943.12,13943.12,46360],["2013-10-29",13943.12,13943.12,13735.01,13943.12,26190],["2013-10-30",14047.17,14255.28,13943.12,14255.28,51030],["2013-10-31",14359.33,14359.33,14047.17,14047.17,19370],["2013-11-01",14047.17,14047.17,13943.12,14047.17,14700],["2013-11-04",14047.17,14047.17,13943.12,14047.17,30300],["2013-11-05",14047.17,14047.17,13943.12,13943.12,32070],["2013-11-06",13943.12,14047.17,13839.07,13943.12,71090],["2013-11-07",13943.12,14047.17,13839.07,13943.12,54130],["2013-11-08",13943.12,14151.23,13839.07,14151.23,48590],["2013-11-11",14047.17,14151.23,14047.17,14047.17,51050],["2013-11-12",14258.41,14258.41,14047.17,14152.79,51360],["2013-11-13",14152.79,14152.79,13941.56,13941.56,19590],["2013-11-14",13941.56,14047.17,13835.94,14047.17,42690],["2013-11-15",14047.17,14469.64,14047.17,14364.03,80390],["2013-11-18",14575.26,14892.12,14469.64,14786.5,107350],["2013-11-19",14892.12,14892.12,14680.88,14680.88,29740],["2013-11-20",14680.88,14680.88,14469.64,14575.26,13590],["2013-11-21",14469.64,14680.88,14469.64,14575.26,35560],["2013-11-22",14575.26,14575.26,14364.03,14575.26,36580],["2013-11-25",14575.26,14786.5,14469.64,14469.64,69920],["2013-11-26",14469.64,14786.5,14469.64,14680.88,38140],["2013-11-27",14786.5,14786.5,14680.88,14680.88,64380],["2013-11-28",14680.88,14786.5,14680.88,14680.88,28840],["2013-11-29",14680.88,14680.88,14575.26,14680.88,28280],["2013-12-02",14680.88,14680.88,14575.26,14680.88,38130],["2013-12-03",14680.88,15525.82,14680.88,15314.59,169740],["2013-12-04",15525.82,15525.82,15314.59,15525.82,59240],["2013-12-05",15525.82,15525.82,15208.97,15314.59,55276],["2013-12-06",15314.59,15314.59,15103.35,15103.35,29190],["2013-12-09",14997.73,15103.35,14892.12,15103.35,24060],["2013-12-10",15208.97,15208.97,14997.73,15208.97,30370],["2013-12-11",15208.97,15208.97,14892.12,14997.73,122420],["2013-12-12",14997.73,15103.35,14997.73,15103.35,18290],["2013-12-13",15103.35,15103.35,14997.73,15103.35,32580],["2013-12-16",14997.73,15103.35,14997.73,14997.73,9450],["2013-12-17",14997.73,15103.35,14892.12,14892.12,20640],["2013-12-18",14892.12,14892.12,14680.88,14892.12,23270],["2013-12-19",15103.35,15103.35,14786.5,14892.12,17510],["2013-12-20",14892.12,14892.12,14786.5,14786.5,18940],["2013-12-23",14786.5,14786.5,14680.88,14786.5,19530],["2013-12-24",14786.5,14786.5,14680.88,14786.5,19610],["2013-12-25",14997.73,14997.73,14786.5,14786.5,6080],["2013-12-26",14786.5,15208.97,14786.5,14786.5,66620],["2013-12-27",15103.35,15103.35,14892.12,14892.12,5030],["2013-12-30",15103.35,15103.35,14680.88,14680.88,23990],["2013-12-31",14680.88,15103.35,14680.88,14786.5,19290],["2014-01-02",14892.12,14997.73,14786.5,14786.5,16500],["2014-01-03",14892.12,14892.12,14786.5,14786.5,1900],["2014-01-06",14786.5,14892.12,14680.88,14892.12,21240],["2014-01-07",14997.73,15103.35,14892.12,14892.12,25830],["2014-01-08",14892.12,14997.73,14892.12,14997.73,19590],["2014-01-09",14892.12,14997.73,14786.5,14997.73,56140],["2014-01-10",14997.73,15208.97,14997.73,15103.35,72150],["2014-01-13",15208.97,15208.97,15103.35,15208.97,13450],["2014-01-14",15208.97,15631.44,15208.97,15525.82,48040],["2014-01-15",15525.82,15631.44,15420.21,15420.21,54500],["2014-01-16",15631.44,15631.44,15420.21,15525.82,38440],["2014-01-17",15631.44,15948.29,15525.82,15842.68,105700],["2014-01-20",15842.68,16265.15,15842.68,16159.53,31150],["2014-01-21",16159.53,16265.15,15948.29,16265.15,25410],["2014-01-22",16265.15,16582.0,16053.91,16053.91,61470],["2014-01-23",16053.91,16053.91,15842.68,16053.91,30950],["2014-01-24",15842.68,16159.53,15842.68,16159.53,51760],["2014-01-27",16159.53,16265.15,16053.91,16265.15,63310],["2014-02-06",16476.38,16476.38,16159.53,16265.15,13850],["2014-02-07",16370.77,16370.77,15948.29,16053.91,38382],["2014-02-10",16159.53,16159.53,15948.29,16053.91,37850],["2014-02-11",16265.15,16265.15,16053.91,16053.91,60480],["2014-02-12",16265.15,16265.15,15948.29,16053.91,13850],["2014-02-13",16265.15,16265.15,16053.91,16159.53,41010],["2014-02-14",16265.15,16265.15,16053.91,16265.15,49190],["2014-02-17",16053.91,16159.53,16053.91,16053.91,57040],["2014-02-18",16159.53,16159.53,16053.91,16159.53,24170],["2014-02-19",16159.53,16159.53,16053.91,16159.53,32190],["2014-02-20",16265.15,16265.15,15842.68,15842.68,90410],["2014-02-21",15842.68,16053.91,15525.82,15842.68,64700],["2014-02-24",15842.68,16582.0,15842.68,16582.0,123080],["2014-02-25",16370.77,16582.0,16265.15,16476.38,31230],["2014-02-26",16582.0,16582.0,16265.15,16476.38,12590],["2014-02-27",16476.38,16476.38,16159.53,16159.53,44360],["2014-02-28",16159.53,16265.15,15842.68,16159.53,39510],["2014-03-03",16053.91,16159.53,15842.68,15842.68,56210],["2014-03-04",15737.06,15842.68,15737.06,15842.68,46340],["2014-03-05",15948.29,16053.91,15737.06,15842.68,45680],["2014-03-06",16053.91,16053.91,15842.68,15948.29,52960],["2014-03-07",15842.68,16053.91,15842.68,15948.29,50610],["2014-03-10",15948.29,15948.29,15631.44,15842.68,97550],["2014-03-11",16053.91,16370.77,16053.91,16265.15,75220],["2014-03-12",16265.15,16370.77,16265.15,16370.77,16430],["2014-03-13",16265.15,17426.94,16265.15,17426.94,300369],["2014-03-14",17426.94,18166.27,17321.33,17743.8,208670],["2014-03-17",17532.56,18166.27,17532.56,18060.65,57250],["2014-03-18",17743.8,18588.74,17743.8,17849.42,175970],["2014-03-19",17743.8,18060.65,17743.8,17849.42,149550],["2014-03-20",18060.65,18060.65,17532.56,17532.56,71320],["2014-03-21",17638.18,17743.8,17532.56,17638.18,40970],["2014-03-24",17849.42,17849.42,17426.94,17532.56,36580],["2014-03-25",17743.8,17743.8,17215.71,17321.33,125280],["2014-03-26",17426.94,17426.94,16687.62,16687.62,112630],["2014-03-27",17004.47,17004.47,16265.15,16687.62,72020],["2014-03-28",16898.86,16898.86,16582.0,16898.86,15570],["2014-03-31",16898.86,17004.47,16687.62,16687.62,60090],["2014-04-01",16687.62,16898.86,16476.38,16582.0,45540],["2014-04-02",16687.62,17110.09,16476.38,17110.09,56710],["2014-04-03",17004.47,17321.33,17004.47,17110.09,15970],["2014-04-04",17110.09,17215.71,17004.47,17110.09,4910],["2014-04-07",17215.71,17426.94,17215.71,17426.94,32340],["2014-04-08",17426.94,17532.56,17321.33,17532.56,51280],["2014-04-10",17532.56,17532.56,17321.33,17426.94,17020],["2014-04-11",17215.71,17215.71,16898.86,17110.09,35420],["2014-04-14",17004.47,17321.33,16687.62,16898.86,74700],["2014-04-15",16898.86,16898.86,16582.0,16793.24,22430],["2014-04-16",16793.24,16793.24,16159.53,16687.62,65320],["2014-04-17",16582.0,16898.86,16582.0,16898.86,43100],["2014-04-18",16898.86,16898.86,16476.38,16793.24,18190],["2014-04-21",16476.38,16793.24,15842.68,15948.29,87650],["2014-04-22",15842.68,16265.15,15737.06,16265.15,71060],["2014-04-23",16265.15,16265.15,16159.53,16159.53,18190],["2014-04-24",16053.91,16476.38,16053.91,16265.15,5310],["2014-04-25",16265.15,16370.77,16265.15,16265.15,33150],["2014-04-28",16265.15,16476.38,15631.44,15631.44,22340],["2014-04-29",15737.06,15948.29,15631.44,15842.68,31710],["2014-05-05",15948.29,15948.29,15420.21,15525.82,33940],["2014-05-06",15525.82,15525.82,14786.5,15208.97,48310],["2014-05-07",15208.97,15420.21,15208.97,15314.59,29330],["2014-05-08",15314.59,15314.59,14258.41,14258.41,219420],["2014-05-09",14258.41,14575.26,13730.32,14575.26,66060],["2014-05-12",14575.26,14575.26,13624.7,13730.32,82520],["2014-05-13",13730.32,13730.32,13307.85,13730.32,9430],["2014-05-14",13307.85,14152.79,13307.85,14152.79,68310],["2014-05-15",14588.26,14697.13,13717.32,14152.79,17390],["2014-05-16",13826.19,14370.53,13826.19,14043.92,13430],["2014-05-19",13935.06,14370.53,13935.06,14152.79,30950],["2014-05-20",14261.66,14479.39,14152.79,14370.53,8590],["2014-05-21",14370.53,14479.39,14261.66,14479.39,52370],["2014-05-22",14697.13,14697.13,14479.39,14588.26,36730],["2014-05-23",14588.26,14588.26,14370.53,14370.53,18290],["2014-05-26",14261.66,14370.53,14152.79,14370.53,14860],["2014-05-27",14043.92,14479.39,14043.92,14370.53,92530],["2014-05-28",14261.66,14588.26,14261.66,14479.39,15040],["2014-05-29",14261.66,14479.39,14261.66,14370.53,82760],["2014-05-30",14261.66,14588.26,14261.66,14588.26,42840],["2014-06-02",14588.26,14588.26,14261.66,14261.66,20890],["2014-06-03",14261.66,14697.13,14261.66,14588.26,84280],["2014-06-04",14370.53,14806.0,14370.53,14697.13,67860],["2014-06-05",14588.26,14914.86,14588.26,14806.0,47160],["2014-06-06",14806.0,15568.07,14806.0,15568.07,93120],["2014-06-09",15132.6,15350.34,15132.6,15350.34,61350],["2014-06-10",15023.73,15132.6,14806.0,14914.86,49200],["2014-06-11",15023.73,15023.73,14697.13,14697.13,64990],["2014-06-12",14806.0,15132.6,14806.0,14914.86,34540],["2014-06-13",14588.26,15023.73,14588.26,14806.0,43990],["2014-06-16",14806.0,15023.73,14806.0,15023.73,25180],["2014-06-17",15023.73,15023.73,14914.86,15023.73,21340],["2014-06-18",14914.86,15132.6,14914.86,15023.73,55100],["2014-06-19",14914.86,15023.73,14806.0,14914.86,116010],["2014-06-20",14914.86,15241.47,14914.86,15023.73,61970],["2014-06-23",15023.73,15459.2,15023.73,15350.34,48380],["2014-06-24",15023.73,15350.34,15023.73,15350.34,20100],["2014-06-25",15241.47,15568.07,15132.6,15241.47,26760],["2014-06-26",15459.2,15676.94,15132.6,15676.94,57270],["2014-06-27",15676.94,15676.94,15459.2,15568.07,9790],["2014-06-30",15459.2,15459.2,15241.47,15241.47,3110],["2014-07-01",15241.47,15350.34,15023.73,15023.73,29370],["2014-07-02",15241.47,15350.34,15241.47,15241.47,16470],["2014-07-03",15459.2,15459.2,15241.47,15241.47,16300],["2014-07-04",15241.47,15676.94,15241.47,15350.34,36180],["2014-07-07",15350.34,15568.07,15350.34,15350.34,7120],["2014-07-08",15350.34,15459.2,15350.34,15459.2,43840],["2014-07-09",15350.34,15459.2,15350.34,15459.2,18140],["2014-07-10",15568.07,15568.07,15241.47,15459.2,33510],["2014-07-11",15459.2,15459.2,15350.34,15459.2,34330],["2014-07-14",15459.2,15568.07,15459.2,15568.07,30170],["2014-07-15",15785.81,15785.81,15676.94,15676.94,35050],["2014-07-16",15894.67,15894.67,15676.94,15676.94,23460],["2014-07-17",15785.81,15894.67,15785.81,15894.67,33260],["2014-07-18",15785.81,15785.81,15676.94,15676.94,19740],["2014-07-21",15676.94,15894.67,15676.94,15785.81,59840],["2014-07-22",15785.81,16003.54,15785.81,15894.67,81910],["2014-07-23",15894.67,15894.67,15676.94,15676.94,16930],["2014-07-24",15894.67,15894.67,15568.07,15894.67,21030],["2014-07-25",15894.67,15894.67,15568.07,15568.07,19460],["2014-07-28",15350.34,15459.2,15023.73,15023.73,179630],["2014-07-29",15023.73,15132.6,15023.73,15132.6,177710],["2014-07-30",15132.6,15459.2,15132.6,15241.47,55110],["2014-07-31",15459.2,15568.07,15241.47,15350.34,40010],["2014-08-01",15241.47,15241.47,15023.73,15023.73,191180],["2014-08-04",15023.73,15023.73,14806.0,14914.86,134744],["2014-08-05",14806.0,14914.86,14697.13,14914.86,122680],["2014-08-06",14914.86,15132.6,14914.86,15023.73,180790],["2014-08-07",15023.73,15023.73,14914.86,15023.73,11330],["2014-08-08",15023.73,15023.73,14914.86,15023.73,195160],["2014-08-11",15132.6,15241.47,14914.86,15132.6,22780],["2014-08-12",15023.73,15132.6,14914.86,15023.73,17270],["2014-08-13",15023.73,15023.73,15023.73,15023.73,14440],["2014-08-14",15023.73,15132.6,14914.86,15023.73,20680],["2014-08-15",15023.73,15023.73,14914.86,14914.86,13410],["2014-08-18",15023.73,15023.73,14914.86,14914.86,15840],["2014-08-19",15023.73,15023.73,14914.86,14914.86,28470],["2014-08-20",14914.86,15023.73,14914.86,14914.86,20770],["2014-08-21",14914.86,15023.73,14914.86,15023.73,24970],["2014-08-22",15132.6,15132.6,15023.73,15023.73,29910],["2014-08-25",15023.73,15132.6,14914.86,15023.73,100780],["2014-08-26",15023.73,15132.6,14914.86,15023.73,40610],["2014-08-27",15023.73,15132.6,15023.73,15132.6,48330],["2014-08-28",15132.6,15568.07,15132.6,15350.34,50870],["2014-08-29",15568.07,15568.07,15350.34,15568.07,22390],["2014-09-03",15785.81,15785.81,15459.2,15568.07,81390],["2014-09-04",15459.2,15568.07,15241.47,15241.47,31100],["2014-09-05",15241.47,15459.2,15132.6,15459.2,22800],["2014-09-08",15459.2,15459.2,15132.6,15241.47,57310],["2014-09-09",15459.2,15459.2,14806.0,14806.0,104630],["2014-09-10",15023.73,15023.73,14697.13,14914.86,59340],["2014-09-11",14914.86,15023.73,14914.86,14914.86,17070],["2014-09-12",15132.6,15132.6,14914.86,15023.73,114580],["2014-09-15",15023.73,15023.73,14914.86,14914.86,25960],["2014-09-16",14806.0,15023.73,14806.0,14914.86,78850],["2014-09-17",15023.73,15132.6,14914.86,15132.6,71450],["2014-09-18",15023.73,15132.6,15023.73,15023.73,25370],["2014-09-19",14806.0,15132.6,14806.0,15023.73,25170],["2014-09-22",14806.0,15132.6,14806.0,15132.6,7150],["2014-09-23",15132.6,15132.6,14914.86,15023.73,276070],["2014-09-24",14914.86,15132.6,14914.86,15023.73,14330],["2014-09-25",15023.73,15023.73,14914.86,15023.73,30440],["2014-09-26",15132.6,15132.6,14914.86,15023.73,7780],["2014-09-29",15023.73,15023.73,14914.86,15023.73,19430],["2014-09-30",15023.73,15132.6,14914.86,14914.86,21650],["2014-10-01",14914.86,15132.6,14914.86,15023.73,14460],["2014-10-02",15023.73,15132.6,15023.73,15023.73,37830],["2014-10-03",15023.73,15132.6,15023.73,15132.6,33980],["2014-10-06",15132.6,15132.6,15023.73,15132.6,28760],["2014-10-07",15241.47,15241.47,15132.6,15241.47,15220],["2014-10-08",15241.47,15241.47,15132.6,15241.47,25990],["2014-10-09",15241.47,15241.47,15023.73,15241.47,61810],["2014-10-10",15132.6,15241.47,15023.73,15023.73,85229],["2014-10-13",15132.6,15241.47,15023.73,15132.6,41520],["2014-10-14",15023.73,15241.47,15023.73,15132.6,18380],["2014-10-15",15023.73,15132.6,15023.73,15023.73,26290],["2014-10-16",15023.73,15023.73,14588.26,14588.26,41700],["2014-10-17",14588.26,14914.86,14479.39,14588.26,71890],["2014-10-20",14697.13,14806.0,14479.39,14697.13,23990],["2014-10-21",14914.86,14914.86,14697.13,14806.0,6330],["2014-10-22",14806.0,14806.0,14697.13,14806.0,2920],["2014-10-23",14914.86,14914.86,14588.26,14806.0,19930],["2014-10-24",14697.13,14806.0,14588.26,14806.0,21510],["2014-10-27",14806.0,14806.0,14152.79,14152.79,32480],["2014-10-28",14152.79,14370.53,14152.79,14370.53,8890],["2014-10-29",14370.53,14479.39,14370.53,14370.53,7570],["2014-10-30",14370.53,14588.26,14152.79,14370.53,16930],["2014-10-31",14261.66,14479.39,14261.66,14479.39,6100],["2014-11-03",14479.39,14697.13,14479.39,14588.26,22240],["2014-11-04",14479.39,14588.26,14370.53,14370.53,209352],["2014-11-05",14370.53,14588.26,14261.66,14588.26,146190],["2014-11-06",14588.26,14697.13,14479.39,14479.39,4470],["2014-11-07",14370.53,14588.26,14370.53,14588.26,2320],["2014-11-10",14698.78,14809.3,14588.26,14809.3,27910],["2014-11-11",14809.3,14809.3,14588.26,14698.78,9840],["2014-11-12",14809.3,14809.3,14698.78,14698.78,16820],["2014-11-13",14919.81,14919.81,14698.78,14919.81,6350],["2014-11-14",14809.3,14919.81,14698.78,14919.81,910],["2014-11-17",14698.78,14919.81,14588.26,14588.26,14460],["2014-11-18",14698.78,14698.78,14588.26,14698.78,5400],["2014-11-19",14588.26,14698.78,14588.26,14588.26,3550],["2014-11-20",14588.26,14698.78,14588.26,14588.26,3870],["2014-11-21",14698.78,14698.78,14698.78,14698.78,19270],["2014-11-24",14588.26,14588.26,14588.26,14588.26,10810],["2014-11-25",14588.26,14698.78,14588.26,14698.78,11160],["2014-11-26",14698.78,14698.78,14588.26,14698.78,9930],["2014-11-27",14588.26,14588.26,14477.74,14588.26,9530],["2014-11-28",14588.26,14698.78,14588.26,14698.78,38450],["2014-12-01",14698.78,15693.43,14698.78,15693.43,201740],["2014-12-02",16246.02,16577.57,15803.95,15914.47,125969],["2014-12-03",15803.95,16356.54,15251.36,15914.47,81850],["2014-12-04",15803.95,16467.05,15803.95,16246.02,90200],["2014-12-05",15914.47,16356.54,15693.43,15914.47,49410],["2014-12-08",16135.5,16467.05,16024.98,16135.5,47560],["2014-12-09",15914.47,16024.98,15361.88,15361.88,90060],["2014-12-10",15251.36,15803.95,15251.36,15803.95,51850],["2014-12-11",15582.92,15803.95,15582.92,15693.43,15820],["2014-12-12",15914.47,16024.98,15803.95,15914.47,42950],["2014-12-15",15914.47,16246.02,15914.47,16024.98,35620],["2014-12-16",16024.98,16135.5,15914.47,16135.5,156800],["2014-12-17",15914.47,16135.5,15251.36,16135.5,125050],["2014-12-18",16135.5,16135.5,15693.43,15693.43,7100],["2014-12-19",15472.4,15693.43,15472.4,15582.92,22170],["2014-12-22",15803.95,15803.95,15582.92,15803.95,17170],["2014-12-23",15582.92,15914.47,15582.92,15914.47,2010],["2014-12-24",15914.47,15914.47,15914.47,15914.47,1430],["2014-12-25",15803.95,16024.98,15803.95,15914.47,74370],["2014-12-26",15693.43,15914.47,15693.43,15914.47,710],["2014-12-29",15914.47,15914.47,15472.4,15472.4,16310],["2014-12-30",15914.47,15914.47,15251.36,15914.47,12840],["2014-12-31",16024.98,16135.5,15914.47,16135.5,68700],["2015-01-05",16135.5,16246.02,16024.98,16246.02,35220],["2015-01-06",16135.5,16688.09,16135.5,16688.09,48120],["2015-01-07",16798.6,17130.16,16688.09,17019.64,99370],["2015-01-08",17130.16,17130.16,16909.12,17019.64,32350],["2015-01-09",17019.64,17130.16,16577.57,17130.16,59240],["2015-01-12",17240.67,17240.67,16909.12,17019.64,27330],["2015-01-13",17130.16,17130.16,16909.12,17130.16,18230],["2015-01-14",17130.16,17130.16,17019.64,17019.64,14690],["2015-01-15",17130.16,17130.16,17019.64,17019.64,19400],["2015-01-16",17240.67,17240.67,16909.12,17019.64,6100],["2015-01-19",17019.64,17019.64,16798.6,17019.64,33110],["2015-01-20",17130.16,17130.16,16798.6,17130.16,1760],["2015-01-21",17019.64,17019.64,16798.6,16909.12,26550],["2015-01-22",16909.12,17019.64,16688.09,17019.64,26180],["2015-01-23",16798.6,17019.64,16798.6,16798.6,38730],["2015-01-26",16688.09,16798.6,16688.09,16798.6,51880],["2015-01-27",16798.6,17903.78,16798.6,17461.71,147150],["2015-01-28",17019.64,17461.71,17019.64,17240.67,68100],["2015-01-29",17240.67,17682.74,17240.67,17351.19,45950],["2015-01-30",17572.22,17572.22,17130.16,17351.19,38090],["2015-02-02",17461.71,17461.71,17351.19,17461.71,3380],["2015-02-03",17682.74,17682.74,16798.6,16798.6,16840],["2015-02-04",17019.64,17351.19,16798.6,17351.19,23230],["2015-02-05",17240.67,17461.71,17240.67,17461.71,54110],["2015-02-06",17351.19,17903.78,17240.67,17903.78,47450],["2015-02-09",17903.78,17903.78,17130.16,17903.78,54420],["2015-02-10",17572.22,17793.26,17572.22,17572.22,2990],["2015-02-11",17351.19,17793.26,17351.19,17682.74,33080],["2015-02-12",17793.26,18124.81,17572.22,18124.81,76300],["2015-02-13",18124.81,18235.33,17903.78,18124.81,118860],["2015-02-24",18014.29,18124.81,17682.74,18014.29,24230],["2015-02-25",18014.29,18014.29,17682.74,17682.74,82740],["2015-02-26",17682.74,17682.74,17461.71,17682.74,9170],["2015-02-27",17682.74,17682.74,17461.71,17682.74,17530],["2015-03-02",17682.74,17682.74,17461.71,17461.71,20570],["2015-03-03",17461.71,17682.74,17461.71,17682.74,10930],["2015-03-04",17682.74,17903.78,17682.74,17903.78,61580],["2015-03-05",17903.78,18677.4,17903.78,18124.81,196402],["2015-03-06",18124.81,18124.81,17682.74,18014.29,12100],["2015-03-09",17903.78,17903.78,17572.22,17903.78,49360],["2015-03-10",18124.81,18124.81,17682.74,17903.78,38560],["2015-03-11",17903.78,17903.78,17572.22,17793.26,86290],["2015-03-12",17793.26,17903.78,17461.71,17461.71,24070],["2015-03-13",17461.71,17682.74,17461.71,17682.74,43170],["2015-03-16",17351.19,17682.74,17351.19,17682.74,7470],["2015-03-17",17682.74,17682.74,17461.71,17461.71,25430],["2015-03-18",17461.71,17682.74,17351.19,17682.74,17170],["2015-03-19",17572.22,17572.22,17240.67,17461.71,38690],["2015-03-20",17351.19,17461.71,17130.16,17461.71,39940],["2015-03-23",17461.71,17461.71,17130.16,17130.16,52640],["2015-03-24",17130.16,17130.16,16909.12,16909.12,41440],["2015-03-25",17019.64,17351.19,16909.12,17240.67,19660],["2015-03-26",17351.19,17461.71,17240.67,17461.71,8500],["2015-03-27",17240.67,17572.22,17240.67,17572.22,19920],["2015-03-30",17572.22,17572.22,17130.16,17461.71,21640],["2015-03-31",17351.19,17461.71,17240.67,17351.19,17590],["2015-04-01",17240.67,17351.19,17130.16,17351.19,22560],["2015-04-02",17130.16,17351.19,17130.16,17351.19,5040],["2015-04-03",17461.71,17903.78,17461.71,17793.26,67750],["2015-04-06",17793.26,17793.26,17461.71,17682.74,13530],["2015-04-07",17572.22,17682.74,17461.71,17572.22,17010],["2015-04-08",17682.74,17793.26,17572.22,17793.26,25810],["2015-04-09",17793.26,18014.29,17682.74,18014.29,20690],["2015-04-10",18014.29,18014.29,17903.78,17903.78,7640],["2015-04-13",18014.29,18014.29,17351.19,17351.19,18890],["2015-04-14",17351.19,17793.26,17351.19,17793.26,8760],["2015-04-15",17793.26,17793.26,17351.19,17351.19,18530],["2015-04-16",17461.71,17461.71,17240.67,17240.67,14240],["2015-04-17",17240.67,17572.22,17240.67,17572.22,11740],["2015-04-20",17572.22,17572.22,17461.71,17572.22,4660],["2015-04-21",17351.19,17461.71,17240.67,17240.67,11930],["2015-04-22",17240.67,17572.22,17240.67,17572.22,11480],["2015-04-23",17572.22,17572.22,17130.16,17240.67,61990],["2015-04-24",17240.67,17351.19,17130.16,17130.16,5840],["2015-04-27",17130.16,17351.19,17130.16,17351.19,3230],["2015-05-04",17461.71,17461.71,16577.57,16577.57,62320],["2015-05-05",16467.05,16909.12,16467.05,16798.6,47840],["2015-05-06",16798.6,16798.6,16688.09,16688.09,14280],["2015-05-07",16688.09,16798.6,16577.57,16798.6,26440],["2015-05-08",17019.64,17019.64,16688.09,16688.09,18030],["2015-05-11",16688.09,16688.09,16356.54,16356.54,11180],["2015-05-12",16577.57,16577.57,15914.47,16135.5,13290],["2015-05-13",16135.5,16135.5,15914.47,16135.5,41330],["2015-05-14",16135.5,16356.54,16024.98,16356.54,12430],["2015-05-15",16467.05,16688.09,16467.05,16467.05,21150],["2015-05-18",16577.57,16577.57,16246.02,16246.02,16170],["2015-05-19",16474.84,16818.06,16474.84,16703.65,36382],["2015-05-20",16703.65,16932.47,16703.65,16932.47,21510],["2015-05-21",16932.47,17504.51,16932.47,17504.51,15270],["2015-05-22",17390.1,17390.1,17161.29,17161.29,15220],["2015-05-25",17046.88,17275.7,16932.47,17161.29,11870],["2015-05-26",17046.88,17046.88,16932.47,16932.47,6670],["2015-05-27",17161.29,17161.29,16932.47,16932.47,1560],["2015-05-28",17046.88,17161.29,17046.88,17046.88,13600],["2015-05-29",17046.88,17046.88,17046.88,17046.88,5500],["2015-06-01",16818.06,17046.88,16818.06,17046.88,16870],["2015-06-02",16932.47,17046.88,16932.47,16932.47,6440],["2015-06-03",16818.06,17046.88,16818.06,17046.88,7620],["2015-06-04",17046.88,17161.29,16703.65,17046.88,2230],["2015-06-05",17161.29,17161.29,16932.47,17161.29,6870],["2015-06-08",17618.92,17618.92,17275.7,17390.1,3160],["2015-06-09",17390.1,17390.1,16932.47,16932.47,9690],["2015-06-10",16818.06,17046.88,16818.06,17046.88,14400],["2015-06-11",17046.88,17275.7,17046.88,17275.7,4130],["2015-06-12",17161.29,17161.29,17046.88,17161.29,8570],["2015-06-15",17618.92,17618.92,17161.29,17161.29,52640],["2015-06-16",17161.29,17275.7,17161.29,17161.29,12520],["2015-06-17",16932.47,17161.29,16932.47,17046.88,92360],["2015-06-18",17161.29,17161.29,16932.47,17046.88,14530],["2015-06-19",17275.7,17275.7,17275.7,17275.7,3600],["2015-06-22",17390.1,17390.1,17161.29,17275.7,26530],["2015-06-23",17390.1,17390.1,17275.7,17275.7,29700],["2015-06-24",17390.1,17390.1,17161.29,17275.7,397430],["2015-06-25",17275.7,17275.7,17161.29,17275.7,12910],["2015-06-26",17390.1,18076.56,17390.1,17733.33,336500],["2015-06-29",17733.33,18305.37,17733.33,18190.96,51050],["2015-06-30",18190.96,18305.37,17847.74,17847.74,109720],["2015-07-01",17733.33,18763.01,17733.33,18763.01,169730],["2015-07-02",18991.82,18991.82,18534.19,18763.01,64140],["2015-07-03",18763.01,18877.42,18534.19,18763.01,94040],["2015-07-06",18763.01,18763.01,18534.19,18763.01,133520],["2015-07-07",18648.6,18648.6,18305.37,18305.37,147000],["2015-07-08",18305.37,18419.78,18190.96,18419.78,159320],["2015-07-09",18419.78,18419.78,18305.37,18419.78,51240],["2015-07-10",18534.19,18648.6,18419.78,18419.78,72380],["2015-07-13",18534.19,18534.19,18419.78,18534.19,48020],["2015-07-14",18534.19,18648.6,18419.78,18419.78,96430],["2015-07-15",18534.19,18534.19,18305.37,18305.37,51850],["2015-07-16",18305.37,18419.78,18190.96,18305.37,70550],["2015-07-17",18305.37,19563.87,18305.37,19563.87,170650],["2015-07-20",19678.28,20364.73,19678.28,19792.68,71490],["2015-07-21",19792.68,20021.5,19678.28,19792.68,74560],["2015-07-22",19792.68,20250.32,19563.87,20250.32,144260],["2015-07-23",20135.91,20593.54,20135.91,20479.14,75960],["2015-07-24",20822.36,21852.04,20707.95,21737.63,204350],["2015-07-27",21737.63,21966.45,21508.81,21852.04,102770],["2015-07-28",21623.22,21852.04,21508.81,21508.81,50470],["2015-07-29",21508.81,21737.63,21394.41,21508.81,90070],["2015-07-30",21623.22,22195.27,21508.81,21623.22,122410],["2015-07-31",21737.63,21852.04,21394.41,21394.41,73550],["2015-08-03",21165.59,21280.0,19907.09,20707.95,155430],["2015-08-04",20593.54,20822.36,20364.73,20822.36,26770],["2015-08-05",21051.18,21280.0,20822.36,21051.18,44920],["2015-08-06",20936.77,21051.18,20822.36,20936.77,64890],["2015-08-07",20936.77,21280.0,20593.54,21280.0,83900],["2015-08-10",21508.81,21966.45,21508.81,21966.45,170370],["2015-08-11",22080.86,22195.27,21737.63,21966.45,50270],["2015-08-12",21966.45,22767.31,21852.04,22309.67,157450],["2015-08-13",22309.67,22652.9,22195.27,22652.9,135100],["2015-08-14",22767.31,23796.99,22652.9,23110.53,136870],["2015-08-17",23339.35,23796.99,23110.53,23568.17,196190],["2015-08-18",23568.17,23796.99,22881.72,22881.72,160350],["2015-08-19",22881.72,23339.35,22652.9,23110.53,174290],["2015-08-20",23110.53,24025.8,22881.72,23796.99,116450],["2015-08-21",24025.8,24254.62,22881.72,23339.35,351440],["2015-08-24",22881.72,22881.72,21737.63,21737.63,372840],["2015-08-25",21508.81,22080.86,21280.0,21737.63,163530],["2015-08-26",21508.81,22309.67,21394.41,22195.27,210940],["2015-08-27",22424.08,23339.35,22424.08,22652.9,157840],["2015-08-28",22881.72,23110.53,22652.9,22881.72,122040],["2015-08-31",22652.9,22881.72,22652.9,22652.9,75700],["2015-09-01",22538.49,22538.49,22195.27,22309.67,117200],["2015-09-03",22195.27,22195.27,21852.04,21966.45,46060],["2015-09-04",21852.04,22424.08,21852.04,22424.08,85610],["2015-09-07",22424.08,22424.08,22195.27,22195.27,38210],["2015-09-08",22195.27,22424.08,21966.45,22195.27,34850],["2015-09-09",22195.27,22538.49,22195.27,22424.08,42000],["2015-09-10",22195.27,23339.35,22195.27,23110.53,115040],["2015-09-11",23110.53,23110.53,22652.9,22652.9,32160],["2015-09-14",22767.31,22767.31,22309.67,22424.08,39630],["2015-09-15",22538.49,22767.31,22424.08,22767.31,16820],["2015-09-16",22767.31,22881.72,22538.49,22652.9,12990],["2015-09-17",22652.9,22881.72,22424.08,22652.9,11500],["2015-09-18",22767.31,23568.17,22652.9,23339.35,102840],["2015-09-21",23339.35,23568.17,22881.72,23339.35,44470],["2015-09-22",23568.17,24254.62,23568.17,24254.62,190500],["2015-09-23",24254.62,24483.44,23796.99,24025.8,370140],["2015-09-24",24254.62,24712.25,24025.8,24483.44,75350],["2015-09-25",24254.62,25856.34,24254.62,24941.07,109130],["2015-09-28",25169.89,25169.89,24712.25,24941.07,31040],["2015-09-29",24712.25,24941.07,24254.62,24941.07,138750],["2015-09-30",24941.07,25398.71,24941.07,25398.71,60140],["2015-10-01",25398.71,25856.34,25169.89,25856.34,95030],["2015-10-02",26085.16,26542.79,25627.52,26313.97,58050],["2015-10-05",26313.97,26313.97,25856.34,26085.16,63600],["2015-10-06",26085.16,26313.97,25169.89,25398.71,168270],["2015-10-07",25398.71,26085.16,25398.71,25856.34,124340],["2015-10-08",25856.34,26085.16,25398.71,25627.52,90610],["2015-10-09",25398.71,25627.52,25169.89,25398.71,47190],["2015-10-12",25627.52,25627.52,25169.89,25398.71,108760],["2015-10-13",25627.52,26542.79,25398.71,26313.97,179770],["2015-10-14",27458.06,27915.69,27229.24,27458.06,530590],["2015-10-15",27229.24,27458.06,27000.43,27458.06,63250],["2015-10-16",27458.06,28373.33,27458.06,27915.69,232630],["2015-10-19",27915.69,28602.15,27915.69,27915.69,64720],["2015-10-20",28373.33,28373.33,27915.69,28373.33,185240],["2015-10-21",28144.51,28373.33,27915.69,28144.51,71450],["2015-10-22",28144.51,28144.51,27915.69,27915.69,53170],["2015-10-23",28373.33,28373.33,27686.88,28373.33,58120],["2015-10-26",28602.15,28830.96,28144.51,28144.51,149220],["2015-10-27",27686.88,28144.51,27686.88,28144.51,48770],["2015-10-28",27915.69,28373.33,27915.69,28373.33,46390],["2015-10-29",28144.51,29059.78,27915.69,28830.96,218390],["2015-10-30",28830.96,29517.41,28830.96,29517.41,36450],["2015-11-02",29517.41,29746.23,27686.88,28144.51,85710],["2015-11-03",28373.33,28602.15,27915.69,28373.33,148630],["2015-11-04",28830.96,28830.96,28373.33,28373.33,89330],["2015-11-05",28373.33,28602.15,27915.69,28373.33,50120],["2015-11-06",28373.33,28373.33,27915.69,28373.33,76180],["2015-11-09",28373.33,28373.33,27915.69,28144.51,34210],["2015-11-10",27686.88,28144.51,27458.06,27686.88,85400],["2015-11-11",27915.69,28144.51,27229.24,27915.69,107200],["2015-11-12",27915.69,28602.15,27686.88,28602.15,147680],["2015-11-13",28830.96,30432.68,28830.96,30432.68,479830],["2015-11-16",30661.5,31576.77,30661.5,31576.77,334990],["2015-11-17",31576.77,32034.4,30432.68,30890.32,142410],["2015-11-18",30203.87,32034.4,29975.05,31805.59,255950],["2015-11-19",31805.59,32034.4,30890.32,31119.13,85810],["2015-11-20",30890.32,31576.77,30890.32,31119.13,155190],["2015-11-23",31119.13,31576.77,30890.32,31119.13,113790],["2015-11-24",30890.32,30890.32,29517.41,30203.87,169600],["2015-11-25",29746.23,30203.87,29517.41,30203.87,86110],["2015-11-26",30203.87,30203.87,29288.6,29288.6,59000],["2015-11-27",29288.6,29746.23,28830.96,29059.78,100480],["2015-11-30",28830.96,28830.96,27915.69,28144.51,112220],["2015-12-01",28602.15,28602.15,28373.33,28373.33,92540],["2015-12-02",28373.33,29059.78,28373.33,29059.78,56080],["2015-12-03",28830.96,29288.6,28830.96,29288.6,52910],["2015-12-04",29059.78,29288.6,28830.96,29059.78,34720],["2015-12-07",29059.78,29746.23,29059.78,29059.78,41560],["2015-12-08",29059.78,29975.05,28830.96,29975.05,125150],["2015-12-09",29975.05,31119.13,29975.05,29975.05,141160],["2015-12-10",30203.87,30203.87,29517.41,29517.41,259840],["2015-12-11",29517.41,30203.87,29517.41,29975.05,98630],["2015-12-14",29975.05,29975.05,29746.23,29746.23,32500],["2015-12-15",29975.05,30661.5,29975.05,30661.5,269410],["2015-12-16",30661.5,30890.32,30432.68,30661.5,63830],["2015-12-17",30661.5,31119.13,30661.5,31119.13,103260],["2015-12-18",31119.13,31576.77,31119.13,31119.13,98370],["2015-12-21",31119.13,31119.13,30432.68,30661.5,142870],["2015-12-22",30890.32,30890.32,30203.87,30203.87,153550],["2015-12-23",30319.59,30551.04,29625.25,29856.7,168630],["2015-12-24",29856.7,30088.14,29625.25,29625.25,52510],["2015-12-25",29625.25,29856.7,29393.8,29856.7,49360],["2015-12-28",29856.7,30551.04,29625.25,30551.04,59340],["2015-12-29",30551.04,30782.48,30088.14,30782.48,35310],["2015-12-30",30551.04,30551.04,30088.14,30319.59,42200],["2015-12-31",30088.14,30319.59,29856.7,30319.59,21100],["2016-01-04",30088.14,30088.14,29625.25,29625.25,72050],["2016-01-05",29393.8,29625.25,29162.35,29162.35,88470],["2016-01-06",29162.35,29625.25,29162.35,29625.25,39150],["2016-01-07",29393.8,29393.8,28930.91,28930.91,130490],["2016-01-08",28699.46,29162.35,28236.56,28930.91,82000],["2016-01-11",28930.91,28930.91,28236.56,28236.56,41180],["2016-01-12",27773.67,28699.46,27773.67,28699.46,77280],["2016-01-13",28699.46,29625.25,28699.46,29393.8,390810],["2016-01-14",29393.8,29393.8,28699.46,28930.91,116390],["2016-01-15",28930.91,28930.91,28468.01,28468.01,92760],["2016-01-18",28005.12,28005.12,27079.33,27773.67,341660],["2016-01-19",27773.67,28005.12,27542.22,28005.12,60320],["2016-01-20",28005.12,28005.12,27542.22,27773.67,57990],["2016-01-21",27542.22,27542.22,27310.78,27310.78,49490],["2016-01-22",27542.22,27542.22,25922.09,27310.78,149610],["2016-01-25",27310.78,28005.12,27310.78,27773.67,144520],["2016-01-26",27310.78,27310.78,26847.88,26847.88,55610],["2016-01-27",27079.33,27310.78,26616.43,27079.33,80570],["2016-01-28",27310.78,27542.22,27079.33,27310.78,99790],["2016-01-29",27310.78,28005.12,27310.78,28005.12,82890],["2016-02-01",27542.22,28236.56,27310.78,27542.22,55690],["2016-02-02",27310.78,27542.22,27310.78,27310.78,65080],["2016-02-03",27079.33,28236.56,26847.88,28236.56,122700],["2016-02-04",28236.56,28236.56,28005.12,28236.56,23610],["2016-02-05",28005.12,28236.56,28005.12,28236.56,34160],["2016-02-15",28236.56,28468.01,27773.67,28005.12,56010],["2016-02-16",28005.12,28930.91,28005.12,28930.91,141250],["2016-02-17",29393.8,29856.7,29162.35,29625.25,164540],["2016-02-18",29856.7,29856.7,29625.25,29856.7,61130],["2016-02-19",29625.25,29625.25,29393.8,29625.25,77870],["2016-02-22",29625.25,30319.59,29625.25,30319.59,123460],["2016-02-23",30782.48,30782.48,30088.14,30088.14,96320],["2016-02-24",30088.14,30088.14,29856.7,29856.7,23500],["2016-02-25",30088.14,30319.59,29856.7,30088.14,80230],["2016-02-26",30088.14,30088.14,29856.7,30088.14,37330],["2016-02-29",30088.14,30088.14,29856.7,30088.14,30060],["2016-03-01",30088.14,31245.38,29856.7,31245.38,208290],["2016-03-02",31245.38,32171.17,31245.38,31939.72,119930],["2016-03-03",31939.72,31939.72,31476.83,31939.72,43040],["2016-03-04",31939.72,32402.61,31476.83,32171.17,89690],["2016-03-07",32171.17,32171.17,31245.38,31245.38,94460],["2016-03-08",31013.93,31476.83,31013.93,31245.38,51760],["2016-03-09",31245.38,31245.38,31013.93,31013.93,36810],["2016-03-10",30782.48,31476.83,30551.04,31245.38,39950],["2016-03-11",31476.83,31939.72,31245.38,31245.38,192580],["2016-03-14",31245.38,31708.27,31245.38,31476.83,29200],["2016-03-15",31476.83,31708.27,31245.38,31245.38,59920],["2016-03-16",31245.38,31476.83,31245.38,31476.83,25820],["2016-03-17",31476.83,31708.27,31476.83,31708.27,106520],["2016-03-18",31939.72,33096.96,31708.27,33096.96,317830],["2016-03-21",33328.4,33791.3,33328.4,33328.4,385900],["2016-03-22",33096.96,33096.96,31939.72,32634.06,277470],["2016-03-23",32171.17,33096.96,32171.17,32865.51,64630],["2016-03-24",32865.51,34948.53,32865.51,34717.09,472880],["2016-03-25",34717.09,34948.53,33791.3,34948.53,179983],["2016-03-28",34485.64,35642.88,34485.64,35411.43,331750],["2016-03-29",35874.32,35874.32,34717.09,35179.98,95460],["2016-03-30",35179.98,35411.43,34717.09,35179.98,52350],["2016-03-31",35179.98,35179.98,33559.85,33559.85,147810],["2016-04-01",33096.96,33559.85,32865.51,33559.85,184760],["2016-04-04",33559.85,34254.19,33328.4,33328.4,55080],["2016-04-05",33328.4,34254.19,33328.4,34254.19,130670],["2016-04-06",34485.64,35411.43,34485.64,34717.09,159910],["2016-04-07",35179.98,35179.98,34717.09,34948.53,123790],["2016-04-08",34717.09,34948.53,34022.75,34717.09,145220],["2016-04-11",34717.09,34948.53,34717.09,34948.53,137210],["2016-04-12",34948.53,34948.53,34485.64,34717.09,45540],["2016-04-13",34717.09,34717.09,33791.3,34022.75,149620],["2016-04-14",34022.75,34022.75,33328.4,33328.4,74090],["2016-04-15",33328.4,33791.3,33096.96,33791.3,95390],["2016-04-19",33791.3,33791.3,31708.27,31708.27,150310],["2016-04-20",31708.27,32171.17,30319.59,30782.48,156830],["2016-04-21",31245.38,31708.27,31013.93,31245.38,105960],["2016-04-22",31708.27,32402.61,31245.38,32402.61,50210],["2016-04-25",32402.61,33096.96,32171.17,32402.61,24330],["2016-04-26",32402.61,32402.61,31939.72,32171.17,38350],["2016-04-27",32402.61,32402.61,31476.83,31939.72,36910],["2016-04-28",32171.17,32171.17,31708.27,31939.72,59130],["2016-04-29",31939.72,32865.51,31939.72,32634.06,89260],["2016-05-04",32171.17,32634.06,32171.17,32634.06,52510],["2016-05-05",33096.96,34022.75,32865.51,33791.3,281460],["2016-05-06",34022.75,34022.75,33096.96,33096.96,42020],["2016-05-09",33328.4,33791.3,32865.51,33328.4,78850],["2016-05-10",33328.4,33328.4,32865.51,33328.4,85990],["2016-05-11",33328.4,33791.3,32865.51,33559.85,149780],["2016-05-12",33559.85,33791.3,33328.4,33328.4,31040],["2016-05-13",33328.4,33328.4,32865.51,33096.96,60970],["2016-05-16",33096.96,33559.85,32865.51,33328.4,86550],["2016-05-17",33559.85,33791.3,33328.4,33559.85,61060],["2016-05-18",33791.3,34022.75,33559.85,33559.85,83210],["2016-05-19",33679.28,33918.14,33440.42,33679.28,71870],["2016-05-20",33440.42,33440.42,33201.56,33440.42,8910],["2016-05-23",33440.42,33440.42,33201.56,33440.42,16880],["2016-05-24",33440.42,34157.0,33440.42,33918.14,78460],["2016-05-25",34157.0,34157.0,33679.28,33679.28,11670],["2016-05-26",33679.28,33679.28,32723.84,32723.84,73330],["2016-05-27",32484.98,32962.7,32484.98,32962.7,30750],["2016-05-30",32484.98,32962.7,32484.98,32962.7,41980],["2016-05-31",32723.84,33201.56,32723.84,33201.56,43720],["2016-06-01",32962.7,32962.7,32484.98,32484.98,63490],["2016-06-02",32246.12,32723.84,32246.12,32723.84,18440],["2016-06-03",32723.84,32723.84,32007.26,32007.26,85160],["2016-06-06",32246.12,32484.98,31529.54,31768.4,60860],["2016-06-07",31768.4,32246.12,31529.54,32246.12,36290],["2016-06-08",32246.12,32723.84,32007.26,32246.12,108320],["2016-06-09",32246.12,32246.12,32007.26,32246.12,24690],["2016-06-10",32246.12,32484.98,32246.12,32246.12,19400],["2016-06-13",32484.98,32484.98,32007.26,32246.12,103150],["2016-06-14",32246.12,32484.98,32007.26,32246.12,53640],["2016-06-15",32246.12,33918.14,32246.12,33679.28,281060],["2016-06-16",33918.14,34157.0,33201.56,33440.42,66630],["2016-06-17",33440.42,33440.42,33201.56,33440.42,38710],["2016-06-20",33918.14,34395.86,33440.42,34395.86,156760],["2016-06-21",34873.58,35112.44,34634.72,34634.72,142470],["2016-06-22",34873.58,35112.44,34395.86,34873.58,114310],["2016-06-23",34873.58,35112.44,34634.72,34873.58,106270],["2016-06-24",34873.58,35112.44,32723.84,34395.86,326820],["2016-06-27",33679.28,34157.0,33679.28,33679.28,115060],["2016-06-28",33918.14,34873.58,33440.42,34873.58,68150],["2016-06-29",34873.58,35112.44,34634.72,34634.72,97250],["2016-06-30",35112.44,35590.16,34634.72,34873.58,112330],["2016-07-01",35351.3,35590.16,35112.44,35590.16,88950],["2016-07-04",35829.02,37978.76,35829.02,37978.76,235360],["2016-07-05",38695.34,39173.06,37978.76,38695.34,172860],["2016-07-06",38695.34,38934.2,38217.62,38456.48,82150],["2016-07-07",39411.92,39411.92,38695.34,38934.2,75030],["2016-07-08",38934.2,39650.78,38456.48,38934.2,57390],["2016-07-11",38934.2,38934.2,37262.18,37262.18,62230],["2016-07-12",37501.04,37739.9,36306.74,37739.9,64660],["2016-07-13",38217.62,38695.34,37978.76,37978.76,34880],["2016-07-14",38217.62,39411.92,37739.9,38456.48,154910],["2016-07-15",38695.34,39650.78,37978.76,39650.78,123510],["2016-07-18",40128.51,40128.51,39411.92,39889.65,51150],["2016-07-19",39650.78,39889.65,38934.2,38934.2,105210],["2016-07-20",38934.2,39411.92,38695.34,38934.2,72230],["2016-07-21",39173.06,40128.51,38934.2,39889.65,90350],["2016-07-22",40128.51,40128.51,37978.76,38934.2,73200],["2016-07-25",38695.34,38695.34,37739.9,37978.76,63180],["2016-07-26",37739.9,37978.76,37501.04,37739.9,46150],["2016-07-27",38456.48,38456.48,37501.04,38217.62,29840],["2016-07-28",38217.62,39650.78,37978.76,39173.06,76140],["2016-07-29",39173.06,39173.06,38695.34,38934.2,116100],["2016-08-01",37978.76,37978.76,37023.32,37023.32,213280],["2016-08-02",36545.6,36545.6,35112.44,35112.44,172430],["2016-08-03",35351.3,35351.3,34395.86,34873.58,128770],["2016-08-04",34873.58,35112.44,34634.72,34634.72,89130],["2016-08-05",34157.0,35351.3,33918.14,35112.44,71830],["2016-08-08",34395.86,34873.58,34395.86,34395.86,130120],["2016-08-09",34395.86,35351.3,34395.86,35351.3,49570],["2016-08-10",35351.3,35590.16,35351.3,35590.16,76020],["2016-08-11",35829.02,36784.46,35829.02,36784.46,85720],["2016-08-12",36784.46,36784.46,36067.88,36067.88,96290],["2016-08-15",35829.02,36067.88,35112.44,35351.3,85270],["2016-08-16",35829.02,36067.88,35112.44,35590.16,80000],["2016-08-17",35590.16,37978.76,35351.3,37978.76,236790],["2016-08-18",38217.62,38934.2,37978.76,38217.62,96830],["2016-08-19",37739.9,37978.76,37262.18,37501.04,73140],["2016-08-22",37023.32,37262.18,36784.46,37023.32,59980],["2016-08-23",37023.32,37978.76,37023.32,37739.9,68920],["2016-08-24",37739.9,37739.9,37023.32,37501.04,78250],["2016-08-25",37262.18,38217.62,37262.18,37739.9,144150],["2016-08-26",37739.9,38456.48,37739.9,38217.62,80870],["2016-08-29",38217.62,38456.48,37501.04,37739.9,90220],["2016-08-30",37978.76,38217.62,37739.9,37739.9,30440],["2016-08-31",37739.9,38934.2,37739.9,38934.2,133660],["2016-09-01",39173.06,39173.06,38695.34,39173.06,74850],["2016-09-05",39411.92,39411.92,38934.2,39173.06,64010],["2016-09-06",39411.92,40845.09,39173.06,40606.23,269150],["2016-09-07",40845.09,41322.81,40128.51,40845.09,183270],["2016-09-08",41083.95,41322.81,40606.23,40845.09,53880],["2016-09-09",40606.23,41322.81,40606.23,40845.09,183560],["2016-09-12",40630.11,40725.66,39650.78,40128.51,273860],["2016-09-13",40367.37,40606.23,39650.78,40247.94,213570],["2016-09-14",40367.37,41298.92,40367.37,41179.49,93270],["2016-09-15",41561.67,41800.53,41322.81,41776.64,79550],["2016-09-16",39889.65,42039.39,39889.65,41681.1,142880],["2016-09-19",41346.69,41681.1,40725.66,40725.66,154260],["2016-09-20",41227.26,41227.26,40725.66,40964.52,71390],["2016-09-21",40845.09,41561.67,40845.09,41537.78,114790],["2016-09-22",41537.78,42517.11,41370.58,41800.53,114040],["2016-09-23",41800.53,42517.11,41800.53,41919.96,51700],["2016-09-26",42349.9,43353.12,42349.9,42755.97,399890],["2016-09-27",43233.69,43687.52,43114.26,43472.55,133790],["2016-09-28",43711.41,44642.96,43687.52,44189.13,197630],["2016-09-29",44547.42,46291.1,44427.99,46291.1,355380],["2016-09-30",46697.16,46840.48,45383.43,46291.1,136140],["2016-10-03",45861.15,47031.56,45861.15,46816.59,236220],["2016-10-04",47533.17,47533.17,46219.44,46338.87,316150],["2016-10-05",45956.69,46577.73,45956.69,46338.87,109620],["2016-10-06",46816.59,47437.63,46219.44,47055.45,218520],["2016-10-07",46362.76,47270.42,46123.9,46816.59,340990],["2016-10-10",45980.58,46816.59,45861.15,45861.15,44340],["2016-10-11",45670.06,46816.59,45622.29,45908.92,76490],["2016-10-12",46577.73,46792.7,46243.33,46768.82,276290],["2016-10-13",46768.82,47294.31,46100.01,47055.45,161260],["2016-10-14",47174.88,48249.75,46697.16,47772.03,152850],["2016-10-17",47055.45,48942.44,47055.45,48488.61,306750],["2016-10-18",48010.89,48966.33,47222.65,48488.61,65190],["2016-10-19",48799.13,49444.05,48488.61,49133.53,115310],["2016-10-20",49205.19,49682.91,48393.07,48608.04,252876],["2016-10-21",48416.95,48703.58,47772.03,48560.27,45710],["2016-10-24",47843.69,48560.27,47294.31,47772.03,159580],["2016-10-25",46816.59,47748.14,46601.62,47533.17,26850],["2016-10-26",46649.39,47772.03,46649.39,47652.6,34110],["2016-10-27",47652.6,48010.89,47652.6,47963.12,52300],["2016-10-28",47963.12,47963.12,47580.94,47963.12,108740],["2016-10-31",47294.31,48225.86,45407.31,48201.98,171180],["2016-11-01",48010.89,48178.09,46816.59,48178.09,74390],["2016-11-02",48130.32,48178.09,47533.17,47915.35,6400],["2016-11-03",47676.49,47676.49,46816.59,46816.59,22400],["2016-11-04",46362.76,47580.94,46362.76,47294.31,62210],["2016-11-07",47604.83,48369.18,47580.94,48249.75,46310],["2016-11-08",48249.75,48488.61,48106.43,48249.75,20370],["2016-11-09",48225.86,48249.75,47079.34,47772.03,56500],["2016-11-10",47772.03,48225.86,47772.03,48010.89,8200],["2016-11-11",47772.03,47891.46,47748.14,47772.03,29290],["2016-11-14",47748.14,47748.14,47079.34,47127.11,16640],["2016-11-15",46816.59,47174.88,46816.59,46816.59,25610],["2016-11-16",47055.45,47055.45,46625.5,46936.02,6670],["2016-11-17",47485.4,47485.4,46577.73,46577.73,73450],["2016-11-18",46816.59,46816.59,45861.15,46553.84,31850],["2016-11-21",46100.01,46458.3,46100.01,46458.3,2340],["2016-11-22",45861.15,46434.41,45741.72,46434.41,75520],["2016-11-23",46338.87,46601.62,45861.15,46577.73,21140],["2016-11-24",46338.87,46649.39,45932.81,46649.39,6730],["2016-11-25",46123.9,46577.73,46123.9,46577.73,13360],["2016-11-28",46529.96,46577.73,46100.01,46458.3,24010],["2016-11-29",46529.96,46529.96,46338.87,46458.3,2120],["2016-11-30",45885.03,46577.73,45861.15,46577.73,70690],["2016-12-01",45980.58,46553.84,45980.58,46458.3,27600],["2016-12-02",46506.07,46506.07,46100.01,46458.3,2320],["2016-12-05",46338.87,46338.87,46314.98,46338.87,1780],["2016-12-06",46314.98,46338.87,45144.57,45383.43,46090],["2016-12-07",45359.54,45622.29,44905.71,45144.57,38860],["2016-12-08",46100.01,46100.01,44786.28,44786.28,9500],["2016-12-09",45598.4,45598.4,45049.02,45550.63,5660],["2016-12-12",45550.63,45550.63,44690.73,45359.54,3650],["2016-12-13",45144.57,46577.73,44714.62,46577.73,6400],["2016-12-14",46577.73,46577.73,45168.45,46100.01,31685],["2016-12-15",45383.43,46100.01,45168.45,46100.01,11840],["2016-12-16",45407.31,46792.7,45407.31,46577.73,76750],["2016-12-19",46936.02,46936.02,46267.21,46577.73,20920],["2016-12-20",46553.84,46553.84,46100.01,46219.44,5620],["2016-12-21",45383.43,46553.84,45383.43,46553.84,110160],["2016-12-22",46553.84,46553.84,45908.92,46314.98,720],["2016-12-23",46338.87,46338.87,45526.74,46291.1,10790],["2016-12-26",46577.73,46577.73,45383.43,46314.98,80140],["2016-12-27",46171.67,46171.67,45837.26,46100.01,58340],["2016-12-28",46100.01,46100.01,45861.15,46076.12,9470],["2016-12-29",45741.72,46076.12,45741.72,46076.12,24730],["2016-12-30",46534.71,46534.71,45979.58,46100.26,18510],["2017-01-03",45858.9,45858.9,45617.53,45858.9,17680],["2017-01-04",46076.12,46076.12,45738.22,46003.71,15580],["2017-01-05",46003.71,46003.71,45134.81,45979.58,26310],["2017-01-06",45158.95,45376.17,44676.22,44676.22,105130],["2017-01-09",45086.54,45134.81,43686.63,44652.08,106200],["2017-01-10",43469.41,44627.95,43469.41,44603.81,33260],["2017-01-11",44531.4,44965.85,44531.4,44748.63,48710],["2017-01-12",45110.67,45714.08,44700.36,45689.94,21990],["2017-01-13",45858.9,45858.9,45400.31,45689.94,50240],["2017-01-16",45762.35,45858.9,44410.72,45496.85,110530],["2017-01-17",45376.17,45376.17,44652.08,44652.08,19630],["2017-01-18",44652.08,45569.26,44652.08,44652.08,41970],["2017-01-19",45134.81,45545.13,44676.22,44700.36,47500],["2017-01-20",45376.17,45738.22,44700.36,45738.22,60470],["2017-01-23",45617.53,47065.71,45617.53,46582.98,45490],["2017-01-24",46558.85,47065.71,46558.85,47065.71,39860],["2017-01-25",46896.76,48031.16,46582.98,46582.98,67400],["2017-02-02",46582.98,46945.03,46462.3,46655.39,287780],["2017-02-03",46124.4,46631.26,46124.4,46462.3,25740],["2017-02-06",46341.62,47065.71,46341.62,46945.03,32880],["2017-02-07",47186.39,47548.43,46969.16,47307.07,32260],["2017-02-08",47548.43,47548.43,47041.57,47282.94,22970],["2017-02-09",47282.94,47282.94,46631.26,47041.57,28480],["2017-02-10",47041.57,47041.57,46655.39,46703.67,41180],["2017-02-13",47065.71,47162.25,46631.26,47138.12,45110],["2017-02-14",47017.44,47065.71,46703.67,46993.3,18640],["2017-02-15",46969.16,46993.3,46824.35,46993.3,7890],["2017-02-16",46558.85,46920.89,46558.85,46751.94,36140],["2017-02-17",46582.98,46824.35,45883.03,46220.94,41820],["2017-02-20",46220.94,46341.62,45762.35,45858.9,46110],["2017-02-21",45520.99,45858.9,45424.44,45858.9,49540],["2017-02-22",45858.9,45858.9,45303.76,45376.17,47420],["2017-02-23",45327.9,45617.53,45134.81,45134.81,45020],["2017-02-24",45327.9,45472.72,44893.45,45472.72,25440],["2017-02-27",44893.45,45376.17,44893.45,45376.17,10440],["2017-02-28",45376.17,45376.17,44386.58,45134.81,132520],["2017-03-01",45134.81,46100.26,45134.81,45617.53,112690],["2017-03-02",46100.26,46100.26,45376.17,45424.44,41880],["2017-03-03",45376.17,45810.62,45327.9,45810.62,7570],["2017-03-06",45858.9,45931.31,44652.08,45569.26,176010],["2017-03-07",45134.81,45376.17,44652.08,45352.04,77680],["2017-03-08",45352.04,45352.04,44917.58,45303.76,7790],["2017-03-09",44917.58,45279.63,44917.58,45134.81,9500],["2017-03-10",44989.99,45086.54,44796.9,44893.45,37520],["2017-03-13",44893.45,45134.81,44796.9,45134.81,185370],["2017-03-14",45134.81,46076.12,45134.81,45979.58,87560],["2017-03-15",45641.67,46341.62,45641.67,45979.58,27170],["2017-03-16",45858.9,45858.9,45376.17,45834.76,31020],["2017-03-17",44652.08,45858.9,44652.08,45810.62,33310],["2017-03-20",45738.22,45883.03,45400.31,45834.76,157500],["2017-03-21",45593.4,47017.44,45593.4,46703.67,100470],["2017-03-22",46800.21,46824.35,46220.94,46582.98,32540],["2017-03-23",46727.8,48224.25,46341.62,47765.66,241470],["2017-03-24",47765.66,47838.07,47427.75,47789.8,46630],["2017-03-27",48031.16,49600.02,48031.16,49600.02,140960],["2017-03-28",50444.79,50444.79,48827.66,49600.02,112280],["2017-03-29",49600.02,49624.15,49020.75,49479.34,93360],["2017-03-30",49262.11,50444.79,48996.61,49020.75,151910],["2017-03-31",49237.97,50275.83,49237.97,49648.29,292020],["2017-04-03",49262.11,50155.15,48779.38,48779.38,338680],["2017-04-04",48272.52,48755.25,47307.07,47307.07,209710],["2017-04-05",46582.98,47548.43,46582.98,47065.71,80310],["2017-04-07",46607.12,47065.71,46582.98,47065.71,22900],["2017-04-10",47307.07,48272.52,46896.76,48272.52,97170],["2017-04-11",48272.52,48272.52,47910.48,48103.57,50970],["2017-04-12",48103.57,48103.57,47089.85,47910.48,34420],["2017-04-13",47910.48,48007.02,47789.8,48007.02,45140],["2017-04-14",47789.8,48007.02,46824.35,47982.89,45060],["2017-04-17",48272.52,48272.52,47548.43,47548.43,22950],["2017-04-18",47524.3,47669.12,47210.53,47307.07,15150],["2017-04-19",47307.07,47307.07,46703.67,46969.16,26580],["2017-04-20",47282.94,47282.94,46148.53,46148.53,29740],["2017-04-21",46341.62,46655.39,45158.95,45496.85,108530],["2017-04-24",45496.85,45496.85,44410.72,44603.81,70310],["2017-04-25",44652.08,45376.17,43807.31,45376.17,66290],["2017-04-26",45593.4,45593.4,44893.45,45352.04,70200],["2017-04-27",45352.04,45352.04,44869.31,45134.81,135660],["2017-04-28",44531.4,45134.81,44531.4,45134.81,23730],["2017-05-03",45134.81,45134.81,44603.81,44652.08,81420],["2017-05-04",44652.08,44772.76,43928.0,44121.09,129740],["2017-05-05",43759.04,44290.04,43445.27,44024.54,93080],["2017-05-08",44024.54,44024.54,43324.59,43445.27,65870],["2017-05-09",43855.59,43928.0,43445.27,43928.0,281360],["2017-05-10",43928.0,44169.36,43517.68,43903.86,179500],["2017-05-11",43879.72,43903.86,43541.82,43903.86,64200],["2017-05-12",44290.04,44845.17,44290.04,44772.76,77670],["2017-05-15",45231.35,45303.76,44531.4,44772.76,58380],["2017-05-16",44772.76,44772.76,44362.45,44652.08,63560],["2017-05-17",44652.08,44652.08,44072.81,44169.36,69380],["2017-05-18",44290.04,44386.58,43879.72,44386.58,103400],["2017-05-19",44386.58,44410.72,43879.72,44048.68,81700],["2017-05-22",43928.0,43928.0,43445.27,43686.63,202110],["2017-05-23",43686.63,43686.63,42600.5,42962.55,170550],["2017-05-24",42479.82,42962.55,42045.37,42045.37,290170],["2017-05-25",41997.09,42359.14,41828.14,41997.09,148960],["2017-05-26",41997.09,44169.36,41997.09,44169.36,118220],["2017-05-29",44169.36,44169.36,43565.95,43565.95,83800],["2017-05-30",43903.86,44290.04,43469.41,43614.22,190320],["2017-05-31",43565.95,43734.91,43445.27,43590.09,121320],["2017-06-01",44169.36,44652.08,43686.63,44652.08,303380],["2017-06-02",45110.67,45110.67,43928.0,44386.58,310090],["2017-06-05",44869.31,44869.31,44169.36,44362.45,281800],["2017-06-06",44410.72,44483.13,44265.9,44386.58,271870],["2017-06-07",44652.08,44893.45,44386.58,44652.08,327540],["2017-06-08",44652.08,44772.76,44169.36,44362.45,289590],["2017-06-09",44627.95,44748.63,44314.18,44410.72,310740],["2017-06-12",44627.95,44724.49,44338.31,44410.72,422240],["2017-06-13",46118.83,47436.51,45240.37,47216.89,570610],["2017-06-14",47436.51,47831.81,45899.21,46909.43,336110],["2017-06-15",46865.51,46865.51,45855.29,46074.9,268130],["2017-06-16",46074.9,46074.9,44801.14,45459.99,344480],["2017-06-19",45635.68,45679.6,44801.14,45416.06,292200],["2017-06-20",45372.14,45416.06,44361.92,44361.92,370690],["2017-06-21",43966.61,43966.61,43044.24,43263.85,466120],["2017-06-22",43044.24,43615.23,42648.93,43176.01,324980],["2017-06-23",43176.01,44932.91,43132.08,44801.14,346340],["2017-06-26",45328.22,45328.22,44142.3,44801.14,271240],["2017-06-27",44581.53,44581.53,43834.85,44537.61,274000],["2017-06-28",43483.46,44361.92,43483.46,43747.0,234390],["2017-06-29",43747.0,44361.92,43483.46,43703.08,238860],["2017-06-30",43878.77,43878.77,43439.54,43483.46,116390],["2017-07-03",43395.62,43571.31,42956.39,43000.31,122190],["2017-07-04",43000.31,43044.24,42473.24,42736.78,171350],["2017-07-05",43000.31,43395.62,42605.01,43263.85,132790],["2017-07-06",43483.46,43703.08,43044.24,43703.08,144250],["2017-07-07",43703.08,43703.08,43263.85,43263.85,106490],["2017-07-10",43263.85,43263.85,42561.09,43000.31,130930],["2017-07-11",42473.24,43044.24,42165.78,42165.78,138770],["2017-07-12",42165.78,42605.01,42165.78,42165.78,103270],["2017-07-13",42165.78,42165.78,40848.1,41067.72,235240],["2017-07-14",41067.72,41067.72,39530.42,39530.42,298630],["2017-07-17",39530.42,39530.42,37334.29,38080.97,313490],["2017-07-18",37158.6,37158.6,35445.61,35445.61,747830],["2017-07-19",35182.08,36236.22,34698.93,35401.69,348530],["2017-07-20",35401.69,35445.61,32942.02,33381.25,991650],["2017-07-21",33381.25,33688.7,31712.18,31712.18,507260],["2017-07-24",31712.18,33908.32,31712.18,33908.32,299940],["2017-07-25",34874.62,36280.14,34347.54,36280.14,496840],["2017-07-26",36280.14,37290.36,36016.61,36280.14,327600],["2017-07-27",36324.07,36324.07,34698.93,35269.92,220520],["2017-07-28",34742.85,36016.61,34479.31,35928.76,259430],["2017-07-31",34303.62,35796.99,34303.62,34918.54,232960],["2017-08-01",35489.53,35489.53,34435.39,34918.54,219020],["2017-08-02",34698.93,34742.85,34127.93,34259.7,283720],["2017-08-03",34698.93,34698.93,33996.16,34259.7,154340],["2017-08-04",33864.39,34259.7,33820.47,33820.47,202820],["2017-08-07",32942.02,34040.09,32327.1,33820.47,440890],["2017-08-08",33776.55,33820.47,33381.25,33425.17,263210],["2017-08-09",33337.32,34127.93,33293.4,34040.09,216450],["2017-08-10",33820.47,35006.38,33820.47,34655.0,240220],["2017-08-11",34698.93,34698.93,34347.54,34611.08,227140],["2017-08-14",34479.31,35489.53,34479.31,35489.53,341310],["2017-08-15",35445.61,36060.53,35138.15,36016.61,312720],["2017-08-16",36104.45,36104.45,35577.38,35972.68,302380],["2017-08-17",35972.68,37290.36,35972.68,36192.3,370930],["2017-08-18",36016.61,36192.3,35357.77,35709.15,335270],["2017-08-21",35972.68,36016.61,35094.23,35357.77,366510],["2017-08-22",34918.54,35313.84,34259.7,35226.0,332520],["2017-08-23",35138.15,35665.23,34479.31,35094.23,275590],["2017-08-24",35226.0,35709.15,34215.78,34698.93,357850],["2017-08-25",34347.54,35094.23,33820.47,33820.47,467240],["2017-08-28",33820.47,33820.47,32766.33,33644.78,1298130],["2017-08-29",33644.78,33644.78,32151.41,32590.64,860910],["2017-08-30",32942.02,33205.55,32546.71,32810.25,287120],["2017-08-31",32942.02,33117.71,32371.02,32502.79,306880],["2017-09-01",32502.79,32854.17,32195.33,32283.18,276420],["2017-09-05",32283.18,32590.64,32195.33,32239.26,153400],["2017-09-06",32458.87,32502.79,31756.11,31756.11,343910],["2017-09-07",32063.56,32327.1,31492.57,31931.8,519330],["2017-09-08",31931.8,32107.49,31360.8,31756.11,477060],["2017-09-11",31756.11,31756.11,30526.27,30745.88,742030],["2017-09-12",30745.88,31316.88,30438.42,31097.27,410780],["2017-09-13",31624.34,33249.48,31580.41,33249.48,1007590],["2017-09-14",33293.4,34259.7,31975.72,32722.4,549290],["2017-09-15",33600.86,34698.93,33381.25,33820.47,733820],["2017-09-18",33820.47,33996.16,33337.32,33381.25,258540],["2017-09-19",33600.86,35489.53,33381.25,34523.24,644420],["2017-09-20",34918.54,35577.38,34611.08,35577.38,577920],["2017-09-21",36324.07,36587.6,34698.93,34698.93,816140],["2017-09-22",34698.93,35138.15,34259.7,34786.77,434600],["2017-09-25",34918.54,34918.54,33600.86,34215.78,581040],["2017-09-26",34040.09,34655.0,33425.17,33556.94,491130],["2017-09-27",33600.86,33820.47,32678.48,33381.25,451150],["2017-09-28",33820.47,34391.47,33513.01,33776.55,343930],["2017-09-29",33952.24,34347.54,33820.47,34040.09,407650],["2017-10-02",33996.16,34698.93,33996.16,34259.7,353130],["2017-10-03",34259.7,34655.0,33644.78,34215.78,305750],["2017-10-04",33864.39,34215.78,32458.87,33600.86,329960],["2017-10-05",33600.86,33732.63,33293.4,33381.25,185180],["2017-10-06",33381.25,33600.86,32942.02,33249.48,158180],["2017-10-09",33073.79,33249.48,32634.56,32766.33,282260],["2017-10-10",32942.02,32942.02,32502.79,32942.02,236690],["2017-10-11",32942.02,34040.09,32722.4,33117.71,202610],["2017-10-12",33117.71,34303.62,33117.71,33820.47,343830],["2017-10-13",34171.85,35138.15,33820.47,34391.47,581040],["2017-10-16",34611.08,34611.08,33776.55,33820.47,343920],["2017-10-17",33820.47,33820.47,33293.4,33469.09,342850],["2017-10-18",33513.01,33776.55,33161.63,33469.09,337910],["2017-10-19",33820.47,35094.23,33820.47,34698.93,898640],["2017-10-20",34742.85,35182.08,34040.09,34523.24,530190],["2017-10-23",34523.24,34523.24,33732.63,33820.47,316830],["2017-10-24",33776.55,34435.39,33381.25,34259.7,254680],["2017-10-25",34259.7,34259.7,33644.78,33732.63,194190],["2017-10-26",33600.86,33688.7,32942.02,33381.25,334110],["2017-10-27",33381.25,33469.09,32898.1,33205.55,275730],["2017-10-30",33029.86,33205.55,32502.79,32766.33,390600],["2017-10-31",32766.33,32810.25,32283.18,32458.87,184280],["2017-11-01",32502.79,32854.17,32502.79,32546.71,211900],["2017-11-02",32414.95,33205.55,32414.95,32942.02,317620],["2017-11-03",33161.63,33161.63,32239.26,32502.79,355790],["2017-11-06",32898.1,33908.32,32546.71,33908.32,483860],["2017-11-07",33952.24,34259.7,33732.63,33952.24,297280],["2017-11-08",33952.24,34303.62,33820.47,33996.16,285620],["2017-11-09",34171.85,35445.61,34040.09,35226.0,799360],["2017-11-10",35840.92,36807.22,35577.38,36807.22,1097170],["2017-11-13",37246.44,39354.73,37202.52,39354.73,2193750],["2017-11-14",40114.13,40873.53,38684.67,38863.36,1448350],["2017-11-15",38863.36,39756.77,38863.36,39712.1,472720],["2017-11-16",39980.12,40158.8,39310.06,39935.45,595400],["2017-11-17",39935.45,39980.12,38729.34,38863.36,652450],["2017-11-20",39042.04,41320.23,38908.03,41320.23,1002650],["2017-11-21",41543.59,41990.29,39756.77,40426.82,1133680],["2017-11-22",40292.81,41543.59,40248.14,41096.88,691720],["2017-11-23",41096.88,41766.94,40560.84,41096.88,920140],["2017-11-24",41096.88,41320.23,40471.49,40784.19,602390],["2017-11-27",40694.85,41811.61,40560.84,41320.23,850110],["2017-11-28",41320.23,42615.68,41320.23,41722.27,680630],["2017-11-29",42213.64,44134.48,41945.62,43375.08,1151200],["2017-11-30",43821.78,44000.47,42347.66,42883.7,1403220],["2017-12-01",42437.0,43017.71,42213.64,42705.02,756110],["2017-12-04",43062.38,43866.45,42928.37,43464.42,475010],["2017-12-05",43330.41,43419.75,40873.53,40873.53,1134620],["2017-12-06",41096.88,41722.27,40203.47,41186.22,714710],["2017-12-07",41856.28,41856.28,41186.22,41632.93,271560],["2017-12-08",41007.54,41230.89,39756.77,39756.77,678960],["2017-12-11",38863.36,39712.1,38416.65,38416.65,622890],["2017-12-12",39756.77,39756.77,37523.24,39042.04,769810],["2017-12-13",39310.06,39533.41,38997.37,39533.41,282680],["2017-12-14",39756.77,40516.16,39712.1,40203.47,314970],["2017-12-15",40426.82,40828.86,40024.79,40024.79,1196640],["2017-12-18",40560.84,40560.84,39712.1,39801.44,435580],["2017-12-19",39890.78,39890.78,38059.29,38103.96,733030],["2017-12-20",38103.96,38818.68,37076.53,37165.88,570010],["2017-12-21",37612.58,38148.63,37299.89,37433.9,294970],["2017-12-22",37746.59,37746.59,36942.52,37165.88,311550],["2017-12-25",37165.88,37523.24,36585.16,36585.16,271710],["2017-12-26",36629.83,36942.52,35736.42,35959.77,508440],["2017-12-27",35781.09,35959.77,35155.7,35289.71,644000],["2017-12-28",35289.71,37746.59,35289.71,37746.59,677960],["2017-12-29",37969.94,38505.99,37969.94,38237.97,598150],["2018-01-02",38237.97,39488.74,37523.24,39220.72,562680],["2018-01-03",39310.06,39310.06,38327.31,38416.65,426510],["2018-01-04",38371.98,38595.33,37746.59,38282.64,441320],["2018-01-05",38282.64,38282.64,36853.18,37076.53,467740],["2018-01-08",36629.83,37969.94,36183.12,37523.24,320740],["2018-01-09",37076.53,38193.3,37031.86,37478.57,395140],["2018-01-10",37478.57,38193.3,37076.53,37344.56,570540],["2018-01-11",37344.56,37344.56,36942.52,37299.89,414380],["2018-01-12",37299.89,37433.9,36808.51,36987.19,505220],["2018-01-15",37031.86,37567.91,36853.18,37076.53,313240],["2018-01-16",37076.53,38416.65,37076.53,38059.29,883620],["2018-01-17",38371.98,38371.98,37299.89,37523.24,417140],["2018-01-18",36987.19,37389.23,36853.18,37299.89,374390],["2018-01-19",37299.89,38416.65,37076.53,37612.58,667170],["2018-01-22",37969.94,40203.47,37657.25,39622.75,1437090],["2018-01-25",40158.8,41096.88,39310.06,39712.1,1236100],["2018-01-26",39712.1,39756.77,38640.0,38863.36,894540],["2018-01-29",38863.36,39086.71,37969.94,38014.62,507740],["2018-01-30",38014.62,39354.73,37567.91,38595.33,518000],["2018-01-31",38416.65,38595.33,37969.94,37969.94,431950],["2018-02-01",38014.62,38282.64,37880.6,38148.63,568610],["2018-02-02",38193.3,38461.32,38014.62,38461.32,300000],["2018-02-05",38461.32,38461.32,35870.43,35870.43,275130],["2018-02-06",33413.55,36183.12,33368.88,35736.42,990780],["2018-02-07",36987.19,37255.22,36406.48,36987.19,415910],["2018-02-08",36987.19,37031.86,36183.12,36719.17,243850],["2018-02-09",35289.71,36183.12,34440.97,36183.12,368430],["2018-02-12",36629.83,37969.94,36629.83,37969.94,413090],["2018-02-13",40605.51,40605.51,39846.11,40605.51,1374880],["2018-02-21",41454.25,42258.32,41052.21,41096.88,554580],["2018-02-22",40560.84,41096.88,39756.77,39890.78,290760],["2018-02-23",39890.78,42437.0,39890.78,41722.27,921660],["2018-02-26",42213.64,42437.0,40784.19,41007.54,643560],["2018-02-27",41096.88,41900.95,40873.53,41096.88,576270],["2018-02-28",41320.23,42839.03,41096.88,41900.95,1065780],["2018-03-01",41900.95,41990.29,40650.18,40650.18,618470],["2018-03-02",40203.47,40650.18,39488.74,39846.11,759550],["2018-03-05",40650.18,41096.88,39354.73,39354.73,480180],["2018-03-06",39354.73,39980.12,38550.66,38908.03,415790],["2018-03-07",38684.67,39265.39,37567.91,38774.01,402370],["2018-03-08",38863.36,39488.74,38193.3,38416.65,260030],["2018-03-09",38416.65,38416.65,36183.12,36942.52,790790],["2018-03-12",37076.53,37478.57,34932.35,35066.36,1073940],["2018-03-13",35066.36,35066.36,33502.89,33770.92,694170],["2018-03-14",33949.6,35379.05,32877.51,35245.04,872040],["2018-03-15",34843.01,35155.7,33949.6,34351.63,361440],["2018-03-16",34306.96,34306.96,33502.89,33502.89,625690],["2018-03-19",33458.22,33458.22,32788.16,33056.19,510060],["2018-03-20",33056.19,34262.29,32743.49,33949.6,512260],["2018-03-21",34128.28,34664.33,34128.28,34664.33,473200],["2018-03-22",34664.33,34664.33,33636.9,33636.9,234960],["2018-03-23",32609.48,33279.54,32609.48,32966.85,357310],["2018-03-26",32966.85,33726.25,32877.51,32877.51,179420],["2018-03-27",33056.19,33279.54,32430.8,32609.48,355170],["2018-03-28",32788.16,32788.16,32386.13,32386.13,210310],["2018-03-29",32207.45,32341.46,31046.01,31269.37,445360],["2018-03-30",30599.31,31224.7,30375.96,30733.32,235460],["2018-04-02",31224.7,32118.11,30822.66,31716.07,183830],["2018-04-03",32162.78,32654.15,31984.09,32207.45,284650],["2018-04-04",32564.81,32564.81,31269.37,31269.37,256490],["2018-04-05",31269.37,31939.42,30822.66,31716.07,222110],["2018-04-06",31716.07,31984.09,31537.39,31671.4,208400],["2018-04-09",31716.07,31716.07,31492.72,31671.4,207680],["2018-04-10",31671.4,32073.44,31180.03,31671.4,374746],["2018-04-11",31403.38,32207.45,31269.37,31269.37,373960],["2018-04-12",31090.68,32162.78,31046.01,31850.08,362540],["2018-04-13",32118.11,32118.11,31046.01,31046.01,195210],["2018-04-16",31046.01,31046.01,30643.98,30643.98,178770],["2018-04-17",30777.99,31046.01,29482.55,29661.23,636190],["2018-04-18",29705.9,29929.25,28410.45,28410.45,603300],["2018-04-19",28410.45,28544.46,26846.98,27025.67,516560],["2018-04-20",27874.41,27874.41,26936.33,27383.03,329090],["2018-04-23",27383.03,27561.71,25506.87,25506.87,339060],["2018-04-24",24702.8,25149.5,24568.79,24568.79,396940],["2018-04-26",24568.79,25015.49,23049.99,23362.68,470660],["2018-04-27",23318.01,23898.73,23318.01,23809.39,633360],["2018-05-02",24122.08,24524.12,23809.39,23898.73,308030],["2018-05-03",23675.38,24300.76,23362.68,24032.74,326260],["2018-05-04",24122.08,24434.78,23228.67,23228.67,272410],["2018-05-07",23005.32,23764.72,23005.32,23452.02,793110],["2018-05-08",23630.71,24077.41,23452.02,23898.73,259560],["2018-05-09",23898.73,24211.42,23675.38,23898.73,190110],["2018-05-10",23898.73,23943.4,23452.02,23496.7,263720],["2018-05-11",24153.29,24809.88,24012.59,24622.29,249350],["2018-05-14",25091.28,26310.67,24716.08,26310.67,396360],["2018-05-15",27905.26,28139.75,27670.76,28139.75,401580],["2018-05-16",29030.85,29499.84,28045.96,28139.75,512510],["2018-05-17",27717.66,28139.75,27436.26,27717.66,229090],["2018-05-18",27670.76,27670.76,26732.77,27201.76,294150],["2018-05-21",27201.76,27623.86,26779.67,27014.16,133350],["2018-05-22",27014.16,28608.75,26732.77,27623.86,535020],["2018-05-23",27905.26,28327.35,27436.26,28280.45,381500],["2018-05-24",28280.45,28514.95,27905.26,27999.06,173940],["2018-05-25",28045.96,28327.35,27576.96,27999.06,327180],["2018-05-28",27905.26,28139.75,26310.67,27436.26,422070],["2018-05-29",27201.76,28280.45,26404.47,27952.16,325470],["2018-05-30",28045.96,28139.75,27576.96,28139.75,221580],["2018-05-31",28045.96,29781.24,27905.26,29781.24,589170],["2018-06-01",29781.24,29968.84,29077.75,29124.65,213620],["2018-06-04",29124.65,29124.65,28421.15,28702.55,244860],["2018-06-05",28702.55,29359.14,28280.45,29359.14,263090],["2018-06-06",29546.74,30250.24,29124.65,30015.74,393910],["2018-06-07",30203.34,30672.33,29687.44,29687.44,250700],["2018-06-08",29546.74,29546.74,28890.15,29312.24,218360],["2018-06-11",29077.75,29499.84,28843.25,28890.15,103480],["2018-06-12",28608.75,28608.75,27905.26,27952.16,281390],["2018-06-13",27858.36,28608.75,27811.46,28608.75,127700],["2018-06-14",28608.75,29218.45,28374.25,28608.75,152460],["2018-06-15",28983.95,29218.45,28749.45,29218.45,213280],["2018-06-18",29312.24,29546.74,28983.95,28983.95,207200],["2018-06-19",29077.75,29077.75,27201.76,27999.06,288770],["2018-06-20",27670.76,28514.95,27483.16,28139.75,62950],["2018-06-21",27858.36,28608.75,27154.86,27295.56,157720],["2018-06-22",27295.56,28139.75,27201.76,27670.76,102710],["2018-06-25",27670.76,28374.25,27670.76,27717.66,51720],["2018-06-26",27670.76,28139.75,27248.66,27999.06,216990],["2018-06-27",28280.45,28327.35,27905.26,27952.16,93350],["2018-06-28",27670.76,28186.65,27670.76,27905.26,669830],["2018-06-29",27905.26,28139.75,27201.76,27483.16,113150],["2018-07-02",27201.76,27436.26,26357.57,26967.27,109490],["2018-07-03",26967.27,27201.76,26076.17,26498.27,182190],["2018-07-04",26263.77,27342.46,26169.97,27201.76,112510],["2018-07-05",26779.67,28139.75,26779.67,27905.26,226250],["2018-07-06",27905.26,27905.26,27201.76,27201.76,58020],["2018-07-09",27201.76,27295.56,26357.57,26357.57,104890],["2018-07-10",26498.27,26732.77,25654.08,25841.67,221410],["2018-07-11",25794.78,25794.78,24434.69,24434.69,100840],["2018-07-12",24153.29,25091.28,24153.29,24387.79,75830],["2018-07-13",24387.79,25278.88,24387.79,24997.48,90040],["2018-07-16",24856.78,25513.38,24856.78,24997.48,57260],["2018-07-17",24997.48,25231.98,24669.19,24856.78,52170],["2018-07-18",24856.78,25278.88,24622.29,25091.28,279370],["2018-07-19",25278.88,25794.78,25185.08,25607.18,164220],["2018-07-20",25747.88,26169.97,25607.18,25935.47,188020],["2018-07-23",25982.37,26638.97,25935.47,25935.47,120460],["2018-07-24",25935.47,26263.77,25700.98,25888.57,172310],["2018-07-25",25888.57,26123.07,25700.98,25700.98,169720],["2018-07-26",25794.78,25982.37,25607.18,25841.67,99310],["2018-07-27",26076.17,26685.87,25841.67,26076.17,63680],["2018-07-30",26545.17,27154.86,26123.07,27014.16,231480],["2018-07-31",27154.86,27201.76,26732.77,26732.77,94490],["2018-08-01",26732.77,26920.37,26638.97,26638.97,53900],["2018-08-02",26638.97,26638.97,25982.37,26498.27,128310],["2018-08-03",26498.27,26685.87,25982.37,25982.37,60350],["2018-08-06",26263.77,26263.77,25982.37,26169.97,43640],["2018-08-07",26029.27,26263.77,25700.98,25888.57,26940],["2018-08-08",25888.57,26076.17,25325.78,25607.18,30420],["2018-08-09",25560.28,26263.77,25278.88,25466.48,112520],["2018-08-10",25466.48,25982.37,25091.28,25091.28,55350],["2018-08-13",25091.28,25513.38,24481.59,24622.29,196860],["2018-08-14",25091.28,25278.88,24669.19,25185.08,222870],["2018-08-15",25513.38,25747.88,25278.88,25325.78,116400],["2018-08-16",25185.08,25278.88,24903.68,25091.28,48660],["2018-08-17",24903.68,25091.28,24575.39,24762.98,187610],["2018-08-20",24716.08,24856.78,24575.39,24716.08,115890],["2018-08-21",24669.19,25091.28,24622.29,24903.68,140120],["2018-08-22",24903.68,25700.98,24762.98,25372.68,313110],["2018-08-23",25560.28,25560.28,25091.28,25091.28,63470],["2018-08-24",25091.28,25091.28,24716.08,25091.28,94880],["2018-08-27",25091.28,25091.28,24762.98,24997.48,141470],["2018-08-28",24997.48,25466.48,24950.58,25325.78,184500],["2018-08-29",25325.78,25372.68,24997.48,25044.38,138550],["2018-08-30",25044.38,25466.48,24856.78,25419.58,276300],["2018-08-31",25419.58,26732.77,25419.58,26357.57,478170],["2018-09-04",26357.57,26920.37,26169.97,26638.97,194270],["2018-09-05",26263.77,26732.77,26216.87,26638.97,200590],["2018-09-06",26498.27,26545.17,26029.27,26029.27,205560],["2018-09-07",25982.37,26592.07,25982.37,26498.27,217330],["2018-09-10",26545.17,26545.17,26029.27,26357.57,127980],["2018-09-11",26263.77,26357.57,26076.17,26216.87,93150],["2018-09-12",26357.57,26357.57,26029.27,26029.27,71340],["2018-09-13",25935.47,26357.57,25935.47,26263.77,76870],["2018-09-14",26216.87,27342.46,26029.27,27342.46,686990],["2018-09-17",27295.56,27717.66,27201.76,27342.46,509700],["2018-09-18",27248.66,27483.16,26638.97,27483.16,313520],["2018-09-19",27483.16,28045.96,27483.16,27576.96,408670],["2018-09-20",27999.06,27999.06,27576.96,27764.56,506780],["2018-09-21",28045.96,28233.55,27576.96,28233.55,1120480],["2018-09-24",28374.25,29781.24,28233.55,29546.74,522200],["2018-09-25",29359.14,29687.44,28608.75,29171.55,409110],["2018-09-26",29171.55,30297.14,29124.65,29921.94,553530],["2018-09-27",30015.74,30203.34,29828.14,29968.84,221320],["2018-09-28",30015.74,30015.74,29781.24,29781.24,154730],["2018-10-01",29781.24,30250.24,29265.35,29452.94,260510],["2018-10-02",29452.94,30953.73,29406.04,30906.83,622110],["2018-10-03",30953.73,32454.52,30953.73,32126.22,574550],["2018-10-04",32126.22,32360.72,31704.12,31704.12,144510],["2018-10-05",31704.12,32313.82,31235.13,31704.12,298860],["2018-10-08",31563.43,32313.82,31235.13,31891.72,259660],["2018-10-09",31891.72,32032.42,31235.13,31235.13,154020],["2018-10-10",31235.13,31610.32,29077.75,29546.74,298700],["2018-10-11",27717.66,28468.05,27483.16,27483.16,480930],["2018-10-12",26076.17,28374.25,26076.17,28374.25,207040],["2018-10-15",28421.15,28655.65,28139.75,28608.75,170180],["2018-10-16",28139.75,28561.85,28139.75,28514.95,71350],["2018-10-17",29265.35,30250.24,28702.55,30203.34,333550],["2018-10-18",29593.64,30156.44,29452.94,29452.94,67150],["2018-10-19",28749.45,29359.14,28749.45,28937.05,162180],["2018-10-22",28749.45,29265.35,27670.76,27670.76,96530],["2018-10-23",27670.76,27811.46,26029.27,27014.16,158920],["2018-10-24",26545.17,27436.26,26545.17,26545.17,106360],["2018-10-25",25513.38,26498.27,25513.38,26123.07,148490],["2018-10-26",26123.07,27107.96,26123.07,26498.27,123510],["2018-10-29",26498.27,26920.37,26310.67,26404.47,27780],["2018-10-30",26404.47,26732.77,26169.97,26216.87,70590],["2018-10-31",26732.77,26732.77,26310.67,26732.77,99520],["2018-11-01",26732.77,26967.27,25841.67,25982.37,48170],["2018-11-02",25982.37,26685.87,25982.37,26404.47,45870],["2018-11-05",26404.47,26638.97,26029.27,26638.97,36820],["2018-11-06",26638.97,27436.26,26310.67,27061.06,98140],["2018-11-07",26967.27,27154.86,26592.07,26592.07,41190],["2018-11-08",26920.37,27201.76,26732.77,26732.77,25850],["2018-11-09",26732.77,26732.77,26357.57,26592.07,55040],["2018-11-12",26310.67,26545.17,26076.17,26310.67,38000],["2018-11-13",25888.57,26685.87,25888.57,26263.77,37460],["2018-11-14",26498.27,26592.07,25982.37,25982.37,31200],["2018-11-15",25982.37,26263.77,25700.98,25700.98,33150],["2018-11-16",26029.27,26263.77,25794.78,26029.27,23720],["2018-11-19",26310.67,26310.67,25747.88,25935.47,41640],["2018-11-20",25935.47,26029.27,25700.98,25841.67,49550],["2018-11-21",25794.78,26685.87,25794.78,26498.27,142240],["2018-11-22",26685.87,26732.77,26216.87,26592.07,69040],["2018-11-23",26263.77,26592.07,26169.97,26216.87,86470],["2018-11-26",26216.87,27201.76,26216.87,26732.77,124950],["2018-11-27",26920.37,26967.27,26263.77,26404.47,95440],["2018-11-28",26263.77,26732.77,26076.17,26076.17,95440],["2018-11-29",26076.17,26685.87,26029.27,26029.27,35940],["2018-11-30",25888.57,26216.87,25794.78,25888.57,118120],["2018-12-03",26216.87,26498.27,26216.87,26451.37,123910],["2018-12-04",26498.27,27670.76,26451.37,27201.76,209340],["2018-12-05",26779.67,27530.06,26779.67,27436.26,171370],["2018-12-06",26967.27,27389.36,26779.67,26920.37,149080],["2018-12-07",27401.95,27546.42,27209.31,27353.79,152480],["2018-12-10",27401.95,27594.58,26968.52,27353.79,57060],["2018-12-11",27353.79,27835.37,27305.63,27305.63,122220],["2018-12-12",27209.31,27594.58,27113.0,27594.58,100300],["2018-12-13",27787.21,28220.63,27642.74,27931.69,163080],["2018-12-14",27546.42,28124.32,27546.42,27594.58,192520],["2018-12-17",27353.79,27690.89,26968.52,26968.52,61940],["2018-12-18",26583.26,27161.16,26438.78,26631.42,119880],["2018-12-19",26631.42,27016.68,24801.41,26438.78,354420],["2018-12-20",26246.15,26775.89,26246.15,26342.47,136460],["2018-12-21",26246.15,26631.42,26005.36,26438.78,56340],["2018-12-24",26390.63,26631.42,26053.52,26053.52,144180],["2018-12-25",25090.36,25523.78,24367.99,25042.2,240130],["2018-12-26",25042.2,25186.67,24897.73,24897.73,138240],["2018-12-27",25282.99,25523.78,25042.2,25282.99,166960],["2018-12-28",25523.78,25523.78,25234.83,25331.15,48870],["2019-01-02",25331.15,25331.15,24367.99,24416.15,65370],["2019-01-03",24416.15,24608.78,23693.77,23693.77,191330],["2019-01-04",23549.3,23693.77,23188.11,23525.22,117230],["2019-01-07",23597.46,24319.83,23597.46,23717.85,102500],["2019-01-08",23717.85,23838.25,23621.54,23645.62,337440],["2019-01-09",23645.62,24127.2,23645.62,24127.2,38970],["2019-01-10",24271.67,24705.09,24175.36,24464.3,58610],["2019-01-11",24512.46,24801.41,24127.2,24367.99,58120],["2019-01-14",24416.15,24416.15,23982.72,24175.36,50990],["2019-01-15",24127.2,24319.83,23982.72,24319.83,79860],["2019-01-16",24416.15,24464.3,23838.25,24079.04,115040],["2019-01-17",24030.88,24271.67,23693.77,23693.77,83180],["2019-01-18",23645.62,23838.25,23573.38,23597.46,67550],["2019-01-21",23597.46,23838.25,23115.88,23164.04,102740],["2019-01-22",23356.67,23452.98,23115.88,23212.19,125000],["2019-01-23",23139.96,23790.09,23019.56,23404.83,106870],["2019-01-24",23404.83,23693.77,23188.11,23404.83,45720],["2019-01-25",23284.43,23404.83,23115.88,23356.67,92600],["2019-01-28",23356.67,23549.3,22634.3,22634.3,53070],["2019-01-29",22826.93,22826.93,22008.24,22152.72,127450],["2019-01-30",22008.24,22537.98,21960.08,22056.4,88020],["2019-01-31",22152.72,22489.82,22056.4,22152.72,98230],["2019-02-01",22634.3,22634.3,21960.08,21960.08,134850],["2019-02-11",22393.51,22441.66,22128.64,22249.03,61720],["2019-02-12",22345.35,23212.19,22249.03,23212.19,128940],["2019-02-13",23308.51,24464.3,23308.51,24464.3,309540],["2019-02-14",24560.62,24560.62,24079.04,24271.67,427720],["2019-02-15",24271.67,24945.88,24079.04,24367.99,302520],["2019-02-18",24319.83,24560.62,24030.88,24079.04,409200],["2019-02-19",24271.67,24271.67,23452.98,23693.77,216780],["2019-02-20",23693.77,24079.04,23645.62,23982.72,36000],["2019-02-21",24079.04,24079.04,23669.7,23838.25,26450],["2019-02-22",23838.25,23838.25,23356.67,23597.46,94670],["2019-02-25",23597.46,24030.88,23308.51,23308.51,96140],["2019-02-26",23549.3,24079.04,23404.83,24079.04,101140],["2019-02-27",24079.04,25282.99,24079.04,25282.99,394050],["2019-02-28",25282.99,26246.15,25234.83,25523.78,518700],["2019-03-01",25620.1,26005.36,25331.15,26005.36,252310],["2019-03-04",26005.36,26101.68,25571.94,25571.94,174960],["2019-03-05",25668.26,26968.52,25668.26,26005.36,276680],["2019-03-06",26246.15,26246.15,25571.94,25668.26,133990],["2019-03-07",25668.26,26294.31,25620.1,26005.36,171470],["2019-03-08",25523.78,25957.2,25234.83,25379.31,188330],["2019-03-11",25475.62,25764.57,25331.15,25427.47,115190],["2019-03-12",25620.1,25620.1,25379.31,25523.78,78600],["2019-03-13",25523.78,25909.05,25427.47,25571.94,192700],["2019-03-14",25812.73,26486.94,25764.57,26005.36,224270],["2019-03-15",26149.84,26149.84,25523.78,26005.36,51160],["2019-03-18",26005.36,26005.36,25427.47,25427.47,198990],["2019-03-19",25427.47,25523.78,24560.62,24656.94,265280],["2019-03-20",24656.94,25042.2,24319.83,24945.88,140080],["2019-03-21",24801.41,24945.88,24079.04,24079.04,139070],["2019-03-22",24079.04,24560.62,24006.8,24175.36,100070],["2019-03-25",24079.04,24512.46,23019.56,23404.83,253670],["2019-03-26",23404.83,23597.46,23164.04,23356.67,109430],["2019-03-27",23790.09,23790.09,23404.83,23404.83,84120],["2019-03-28",23404.83,23404.83,23115.88,23380.75,141150],["2019-03-29",23428.9,23790.09,23380.75,23380.75,118910],["2019-04-01",23380.75,23934.56,23380.75,23934.56,125150],["2019-04-02",24030.88,24079.04,23621.54,23790.09,60880],["2019-04-03",23597.46,23766.01,23404.83,23549.3,98110],["2019-04-04",23790.09,23790.09,23452.98,23597.46,90260],["2019-04-05",23597.46,23741.93,23452.98,23597.46,48030],["2019-04-08",23741.93,24030.88,23741.93,24030.88,118400],["2019-04-09",24030.88,24319.83,23886.41,24030.88,139710],["2019-04-10",24030.88,24030.88,23741.93,23790.09,66810],["2019-04-11",23645.62,24223.51,23115.88,23260.35,94510],["2019-04-12",23260.35,23597.46,23260.35,23452.98,88180],["2019-04-16",23452.98,23693.77,23019.56,23693.77,71390],["2019-04-17",23693.77,23693.77,23139.96,23139.96,106270],["2019-04-18",23139.96,23404.83,22537.98,22537.98,130880],["2019-04-19",22537.98,22923.25,22152.72,22634.3,320520],["2019-04-22",22586.14,22875.09,22297.19,22465.74,78850],["2019-04-23",22465.74,22634.3,22345.35,22634.3,50690],["2019-04-24",22634.3,22875.09,22489.82,22634.3,69130],["2019-04-25",22634.3,22634.3,22441.66,22441.66,698020],["2019-04-26",22417.59,22826.93,22369.43,22826.93,68280],["2019-05-02",22875.09,22971.4,22489.82,22489.82,83180],["2019-05-03",22489.82,22634.3,22441.66,22562.06,30040],["2019-05-06",22537.98,22537.98,21911.93,21911.93,74640],["2019-05-07",22393.51,22393.51,21719.29,22008.24,74330],["2019-05-08",22008.24,22008.24,21189.55,21502.58,83710],["2019-05-09",21574.82,21671.14,21526.66,21526.66,74760],["2019-05-10",21526.66,21671.14,21334.03,21526.66,262570],["2019-05-13",21430.34,21671.14,21430.34,21502.58,85440],["2019-05-14",21502.58,21815.61,21189.55,21454.42,245550],["2019-05-15",21671.14,21911.93,21574.82,21911.93,474700],["2019-05-16",22152.72,22441.66,22056.4,22249.03,267660],["2019-05-17",22249.03,22369.43,21960.08,22152.72,77550],["2019-05-20",21960.08,22128.64,21671.14,21839.69,174570],["2019-05-21",22297.19,22537.98,22297.19,22465.74,475760],["2019-05-22",22513.9,22537.98,22297.19,22297.19,164800],["2019-05-23",22249.03,22297.19,22056.4,22224.95,124720],["2019-05-24",22297.19,22297.19,21863.77,21863.77,193870],["2019-05-27",22152.72,22441.66,21911.93,22273.11,221220],["2019-05-28",22345.35,22441.66,22176.79,22176.79,267630],["2019-05-29",22200.87,22875.09,22200.87,22875.09,279524],["2019-05-30",22875.09,22971.4,22658.38,22754.69,233320],["2019-05-31",22778.77,22875.09,22586.14,22634.3,144280],["2019-06-03",22610.22,22682.45,22393.51,22489.82,385523],["2019-06-04",22489.82,22744.23,21879.24,21879.24,133120],["2019-06-05",21879.24,22337.18,21116.01,21116.01,147500],["2019-06-06",21116.01,21624.83,20861.6,21624.83,353533],["2019-06-07",21802.92,22693.35,21802.92,22642.47,263940],["2019-06-10",22642.47,22896.88,22438.94,22489.82,133780],["2019-06-11",22489.82,22591.59,22388.06,22388.06,35470],["2019-06-12",22388.06,22744.23,22337.18,22566.15,266670],["2019-06-13",22540.7,22591.59,22362.62,22388.06,41820],["2019-06-14",22489.82,22489.82,22184.53,22184.53,50150],["2019-06-17",22337.18,22388.06,22159.09,22235.41,89380],["2019-06-18",22388.06,22388.06,21624.83,21624.83,113990],["2019-06-19",21675.71,22260.85,21675.71,21879.24,75470],["2019-06-20",21879.24,22235.41,21879.24,21879.24,52070],["2019-06-21",22235.41,22235.41,21726.59,21777.48,47920],["2019-06-24",21879.24,22082.77,21726.59,21726.59,60040],["2019-06-25",21879.24,22031.88,21624.83,22031.88,39240],["2019-06-26",21879.24,22082.77,21624.83,21879.24,360730],["2019-06-27",21726.59,22082.77,21726.59,21879.24,108700],["2019-06-28",21879.24,21930.12,21675.71,21675.71,56630],["2019-07-01",21675.71,21981.0,21675.71,21879.24,32910],["2019-07-02",21726.59,22031.88,21726.59,21879.24,40040],["2019-07-03",21879.24,22184.53,21879.24,22031.88,136480],["2019-07-04",22133.65,22642.47,22133.65,22642.47,281310],["2019-07-05",22642.47,23227.61,22642.47,23202.17,337580],["2019-07-08",23151.29,23151.29,22846.0,22998.64,131130],["2019-07-09",22769.67,23863.64,22769.67,23558.34,251790],["2019-07-10",23558.34,23660.11,23405.7,23609.23,144060],["2019-07-11",23507.46,23863.64,23405.7,23558.34,144470],["2019-07-12",23354.82,24983.04,23354.82,24575.98,573100],["2019-07-15",24575.98,25491.86,24474.22,25440.98,385600],["2019-07-16",25491.86,26305.97,25440.98,25695.39,417950],["2019-07-17",25440.98,25949.8,25084.8,25491.86,416730],["2019-07-18",25440.98,25542.74,24932.16,25186.57,148750],["2019-07-19",25186.57,25695.39,24855.83,25364.65,174650],["2019-07-22",25415.53,25415.53,24881.27,25033.92,148900],["2019-07-23",24932.16,25949.8,24728.63,25491.86,419580],["2019-07-24",25746.27,25898.91,25186.57,25593.62,118170],["2019-07-25",25186.57,25186.57,24728.63,25186.57,170030],["2019-07-26",25186.57,25339.21,24525.1,25288.33,130960],["2019-07-29",25008.48,25288.33,24677.75,24830.39,70270],["2019-07-30",24830.39,24932.16,24347.01,24347.01,93500],["2019-07-31",24372.45,24830.39,23761.87,24677.75,137230],["2019-08-01",24677.75,24881.27,24474.22,24779.51,76610],["2019-08-02",24779.51,24932.16,24347.01,24881.27,101870],["2019-08-05",24932.16,24932.16,24423.34,24423.34,23360],["2019-08-06",23914.52,24372.45,23914.52,24118.04,82970],["2019-08-07",24118.04,25033.92,24067.16,25033.92,129290],["2019-08-08",25186.57,26611.26,25186.57,26611.26,620260],["2019-08-09",26814.79,26814.79,26204.2,26407.73,111890],["2019-08-12",26356.85,26407.73,25949.8,26051.56,84390],["2019-08-13",25949.8,25949.8,25186.57,25695.39,259260],["2019-08-14",26153.32,26153.32,25542.74,25644.5,90340],["2019-08-15",25135.68,25797.15,25084.8,25695.39,82580],["2019-08-16",25695.39,26763.91,25440.98,26305.97,266660],["2019-08-19",26662.14,26662.14,25898.91,25949.8,84420],["2019-08-20",25949.8,26407.73,25695.39,26407.73,101670],["2019-08-21",26356.85,26356.85,25797.15,25848.03,139980],["2019-08-22",25848.03,25848.03,25695.39,25746.27,71390],["2019-08-23",25746.27,26204.2,25593.62,25797.15,69070],["2019-08-26",25542.74,26051.56,25491.86,25644.5,80690],["2019-08-27",25695.39,25949.8,24525.1,25033.92,160720],["2019-08-28",25186.57,25237.45,24270.69,24575.98,213730],["2019-08-29",24423.34,24575.98,24245.25,24245.25,100060],["2019-08-30",24423.34,25440.98,24372.45,25440.98,141080],["2019-09-03",25440.98,25440.98,24754.07,25084.8,39920],["2019-09-04",24525.1,25135.68,24525.1,24983.04,26830],["2019-09-05",24983.04,25593.62,24983.04,25440.98,171390],["2019-09-06",25059.36,25440.98,25059.36,25288.33,60590],["2019-09-09",25288.33,25440.98,25186.57,25186.57,130240],["2019-09-10",25186.57,25390.09,24423.34,24779.51,109190],["2019-09-11",24677.75,25288.33,24677.75,25262.89,79940],["2019-09-12",25288.33,25797.15,25262.89,25542.74,147850],["2019-09-13",25695.39,25797.15,25440.98,25542.74,50360],["2019-09-16",25440.98,26356.85,25440.98,26356.85,217690],["2019-09-17",26407.73,26458.61,26051.56,26102.44,156770],["2019-09-18",26153.32,27221.84,26153.32,27120.08,412070],["2019-09-19",27120.08,27323.61,26763.91,26967.43,194320],["2019-09-20",27018.32,27221.84,26662.14,26865.67,137490],["2019-09-23",26814.79,26865.67,26204.2,26204.2,109250],["2019-09-24",26204.2,26713.02,26000.68,26305.97,121290],["2019-09-25",26255.09,26713.02,26153.32,26713.02,108580],["2019-09-26",26814.79,26916.55,26458.61,26458.61,58450],["2019-09-27",26458.61,26458.61,25695.39,25746.27,203460],["2019-09-30",25746.27,26153.32,25644.5,26051.56,118540],["2019-10-01",26102.44,26509.5,26102.44,26305.97,132750],["2019-10-02",26305.97,26407.73,25949.8,26204.2,148050],["2019-10-03",26204.2,26255.09,26102.44,26255.09,69190],["2019-10-04",26458.61,27425.37,26458.61,27069.2,606540],["2019-10-07",27120.08,27679.78,26967.43,27221.84,280230],["2019-10-08",27069.2,27170.96,26916.55,27018.32,117760],["2019-10-09",27018.32,27883.31,26967.43,27883.31,369350],["2019-10-10",27985.07,28239.48,27730.66,27883.31,257020],["2019-10-11",27883.31,27883.31,27578.02,27578.02,122060],["2019-10-14",27578.02,27883.31,27069.2,27221.84,353940],["2019-10-15",27069.2,27679.78,26763.91,27476.25,303790],["2019-10-16",27425.37,27985.07,26967.43,27323.61,136080],["2019-10-17",27323.61,27883.31,27120.08,27374.49,166020],["2019-10-18",27374.49,27425.37,27069.2,27170.96,142160],["2019-10-21",27170.96,27170.96,26713.02,26763.91,145230],["2019-10-22",26611.26,27476.25,26611.26,27374.49,159880],["2019-10-23",27679.78,27679.78,26967.43,27069.2,216170],["2019-10-24",26865.67,27374.49,26865.67,26916.55,131290],["2019-10-25",26916.55,27272.73,26916.55,27069.2,61560],["2019-10-28",27069.2,27425.37,26916.55,27018.32,95260],["2019-10-29",26967.43,27018.32,26763.91,26967.43,122730],["2019-10-30",26967.43,27374.49,26509.5,27170.96,313250],["2019-10-31",27221.84,27374.49,27018.32,27018.32,80130],["2019-11-01",27120.08,27120.08,26865.67,26967.43,163960],["2019-11-04",26713.02,27221.84,26713.02,26763.91,217450],["2019-11-05",26763.91,27120.08,26713.02,26865.67,142560],["2019-11-06",27069.2,27374.49,26865.67,27221.84,301600],["2019-11-07",27323.61,27323.61,27120.08,27170.96,74840],["2019-11-08",27272.73,27272.73,26916.55,26967.43,39780],["2019-11-11",26916.55,26967.43,26611.26,26814.79,159740],["2019-11-12",27018.32,27018.32,26611.26,26662.14,53490],["2019-11-13",26713.02,26814.79,26356.85,26356.85,127390],["2019-11-14",26051.56,26763.91,26051.56,26255.09,80730],["2019-11-15",26255.09,26865.67,26255.09,26865.67,68070],["2019-11-18",26458.61,26916.55,26458.61,26611.26,36300],["2019-11-19",26713.02,27578.02,26713.02,27476.25,415950],["2019-11-20",27476.25,27781.55,27476.25,27679.78,127680],["2019-11-21",27679.78,27679.78,27018.32,27425.37,94150],["2019-11-22",27120.08,27425.37,26509.5,26509.5,177640],["2019-11-25",26560.38,26967.43,26458.61,26662.14,50690],["2019-11-26",26662.14,26814.79,26509.5,26713.02,24350],["2019-11-27",26713.02,26763.91,26560.38,26560.38,24090],["2019-11-28",26713.02,26713.02,26255.09,26255.09,97640],["2019-11-29",26255.09,26713.02,26255.09,26509.5,24650],["2019-12-02",26509.5,26662.14,26356.85,26407.73,47960],["2019-12-03",26356.85,26509.5,25542.74,25898.91,405383],["2019-12-04",26216.69,26375.58,26057.8,26322.62,92770],["2019-12-05",26057.8,26375.58,26004.84,26004.84,26080],["2019-12-06",25951.88,26004.84,25607.62,25607.62,344503],["2019-12-09",25607.62,25607.62,24680.76,24892.62,176220],["2019-12-10",24892.62,25210.39,24892.62,24945.58,28800],["2019-12-11",24945.58,25051.5,24786.69,24786.69,32140],["2019-12-12",24998.54,25951.88,24680.76,25951.88,37540],["2019-12-13",25528.17,25845.95,25369.28,25369.28,58150],["2019-12-16",25369.28,25422.25,25157.43,25316.32,28360],["2019-12-17",25316.32,25316.32,24892.62,25104.47,10330],["2019-12-18",24892.62,25210.39,24521.87,24521.87,56900],["2019-12-19",24521.87,25157.43,24521.87,24680.76,50460],["2019-12-20",24998.54,24998.54,24680.76,24945.58,18430],["2019-12-23",24892.62,24998.54,24680.76,24945.58,57070],["2019-12-24",24892.62,24892.62,24627.8,24733.73,13920],["2019-12-25",24786.69,24786.69,24627.8,24707.25,12440],["2019-12-26",24680.76,25051.5,24627.8,24866.13,15880],["2019-12-27",24839.65,24839.65,24362.99,24442.43,32460],["2019-12-30",24442.43,25395.76,24098.17,24124.65,68450],["2019-12-31",24151.13,24415.95,23806.87,23939.28,90280],["2020-01-02",23939.28,24098.17,23780.39,23912.8,68030],["2020-01-03",23912.8,24362.99,23833.36,23833.36,49400],["2020-01-06",23833.36,23833.36,23568.54,23674.47,59040],["2020-01-07",23674.47,24098.17,23462.61,23674.47,81160],["2020-01-08",23780.39,23780.39,23303.73,23303.73,68100],["2020-01-09",23727.43,23833.36,23462.61,23833.36,37360],["2020-01-10",24098.17,24257.06,23833.36,24257.06,30740],["2020-01-13",24257.06,24257.06,23833.36,23833.36,13130],["2020-01-14",23833.36,24151.13,23833.36,24098.17,22900],["2020-01-15",24257.06,24257.06,23939.28,24098.17,17480],["2020-01-16",24098.17,24257.06,23992.24,23992.24,15560],["2020-01-17",24151.13,24257.06,23886.32,24204.1,23030],["2020-01-20",24310.02,24310.02,23780.39,24045.21,28940],["2020-01-21",24257.06,24257.06,23727.43,24045.21,7760],["2020-01-22",23833.36,24310.02,23833.36,24045.21,16700],["2020-01-30",23409.65,23939.28,23303.73,23568.54,27740],["2020-01-31",23038.91,23303.73,22509.28,22509.28,81180],["2020-02-03",21714.84,22509.28,20973.35,22350.39,125430],["2020-02-04",21767.8,22774.1,21767.8,22509.28,52020],["2020-02-05",22509.28,22615.21,22244.47,22244.47,46350],["2020-02-06",22244.47,22456.32,22138.54,22244.47,100330],["2020-02-07",22244.47,22509.28,21979.65,21979.65,196920],["2020-02-10",21979.65,22217.98,21502.98,21529.46,185770],["2020-02-11",21450.02,21608.91,21450.02,21502.98,137920],["2020-02-12",21714.84,22032.61,21555.95,21873.72,233780],["2020-02-13",21873.72,21979.65,21767.8,21767.8,93040],["2020-02-14",21767.8,22085.58,21529.46,21661.87,153290],["2020-02-17",21661.87,22217.98,21608.91,21979.65,178370],["2020-02-18",21979.65,23303.73,21979.65,23303.73,591990],["2020-02-19",23250.76,23250.76,22906.5,23197.8,125190],["2020-02-20",23197.8,23568.54,22985.95,23462.61,152820],["2020-02-21",23250.76,24151.13,23197.8,23568.54,371000],["2020-02-24",23250.76,23250.76,22244.47,22244.47,162540],["2020-02-25",21608.91,22456.32,21608.91,22456.32,217020],["2020-02-26",21979.65,22244.47,21767.8,22085.58,128040],["2020-02-27",21767.8,22350.39,21767.8,22138.54,61630],["2020-02-28",21873.72,21979.65,21555.95,21661.87,125270],["2020-03-02",21661.87,21741.32,21344.09,21450.02,316820],["2020-03-03",21450.02,22138.54,21450.02,21926.69,95680],["2020-03-04",21767.8,22191.5,21714.84,22138.54,83330],["2020-03-05",22244.47,22721.13,22006.13,22191.5,139180],["2020-03-06",22191.5,22403.35,22032.61,22217.98,128210],["2020-03-09",21185.2,21450.02,20682.06,20682.06,373320],["2020-03-10",20284.83,21344.09,20284.83,21238.17,211850],["2020-03-11",21502.98,21502.98,20602.61,20867.43,171130],["2020-03-12",20443.72,20443.72,19410.94,19543.35,431000],["2020-03-13",18192.79,19596.31,18192.79,19596.31,306320],["2020-03-16",19384.46,19967.06,19066.68,19066.68,88720],["2020-03-17",18563.54,19331.5,18563.54,19331.5,217340],["2020-03-18",19225.57,19649.28,19225.57,19490.39,143960],["2020-03-19",19331.5,19331.5,18854.83,19093.17,115020],["2020-03-20",19305.02,19305.02,18854.83,18907.8,106690],["2020-03-23",18007.42,18537.05,17610.2,17610.2,464050],["2020-03-24",17636.68,18007.42,17477.79,17742.61,159600],["2020-03-25",18272.24,18854.83,18113.35,18616.5,210280],["2020-03-26",18775.39,19225.57,18219.28,18695.94,241670],["2020-03-27",19066.68,19066.68,18272.24,18537.05,88610],["2020-03-30",18113.35,18378.17,17504.28,18192.79,147470],["2020-03-31",18139.83,18537.05,17530.76,17980.94,126520],["2020-04-01",17954.46,18642.98,17954.46,18537.05,71850],["2020-04-03",18537.05,19172.61,18537.05,19066.68,153950],["2020-04-06",19596.31,20284.83,19384.46,20099.46,208920],["2020-04-07",20602.61,20973.35,20072.98,20761.5,313340],["2020-04-08",20655.57,21185.2,20125.94,21185.2,211170],["2020-04-09",21238.17,22112.06,21185.2,21555.95,297350],["2020-04-10",21635.39,21635.39,20920.39,20973.35,271480],["2020-04-13",20920.39,21132.24,20708.54,20946.87,168390],["2020-04-14",20946.87,21105.76,20814.46,20893.91,128240],["2020-04-15",21132.24,21767.8,20920.39,21555.95,99850],["2020-04-16",21555.95,22403.35,21132.24,22403.35,278660],["2020-04-17",22403.35,23833.36,22403.35,23833.36,392540],["2020-04-20",24257.06,24574.84,23568.54,23727.43,341910],["2020-04-21",24098.17,24098.17,22774.1,22774.1,351140],["2020-04-22",22509.28,23727.43,22297.43,23542.06,197040],["2020-04-23",24151.13,24521.87,23568.54,23859.84,150900],["2020-04-24",23859.84,24098.17,23674.47,24045.21,101680],["2020-04-27",24468.91,24468.91,23992.24,24204.1,157780],["2020-04-28",24627.8,24627.8,24098.17,24468.91,351900],["2020-04-29",24601.32,25263.36,24574.84,24998.54,358570],["2020-05-04",24998.54,24998.54,24627.8,24733.73,236430],["2020-05-05",24401.73,24955.06,24401.73,24899.72,130080],["2020-05-06",24484.73,25010.39,24484.73,24540.06,165050],["2020-05-07",24844.39,24844.39,24512.4,24623.06,217340],["2020-05-08",24512.4,24899.72,24457.06,24650.73,401010],["2020-05-11",24650.73,25176.39,24401.73,24899.72,331950],["2020-05-12",24899.72,26006.38,24899.72,26006.38,392600],["2020-05-13",25895.71,26836.37,25785.05,26283.04,209500],["2020-05-14",26283.04,26532.04,25895.71,25895.71,206250],["2020-05-15",25895.71,25951.05,25480.72,25702.05,170440],["2020-05-18",25287.05,25868.05,25287.05,25868.05,137190],["2020-05-19",26006.38,26255.38,25895.71,25895.71,219260],["2020-05-20",25729.72,26338.38,25729.72,25895.71,258980],["2020-05-21",26006.38,26006.38,25729.72,25757.38,302050],["2020-05-22",26006.38,26006.38,25729.72,25868.05,501390],["2020-05-25",25978.71,26006.38,25591.38,26006.38,266330],["2020-05-26",26006.38,27002.37,25895.71,26891.7,274890],["2020-05-27",26891.7,26974.7,26753.37,26753.37,129930],["2020-05-28",26559.71,26836.37,26283.04,26449.04,81520],["2020-05-29",26449.04,26642.71,26061.71,26393.71,121860],["2020-06-01",26393.71,26725.7,26283.04,26338.38,63140],["2020-06-02",26504.37,26504.37,26283.04,26283.04,306180],["2020-06-03",26393.71,26670.37,26006.38,26393.71,126500],["2020-06-04",26725.7,27389.7,26476.71,27223.7,228430],["2020-06-05",27223.7,28219.69,26891.7,28053.69,340190],["2020-06-08",28607.02,29271.01,28330.35,29105.01,247840],["2020-06-09",29105.01,29271.01,27666.36,28773.02,171350],["2020-06-10",28994.35,28994.35,28219.69,28551.68,167840],["2020-06-11",28662.35,28662.35,27943.02,27943.02,240840],["2020-06-12",26670.37,27887.69,26670.37,27500.36,189970],["2020-06-15",27832.36,27832.36,26725.7,27002.37,132470],["2020-06-16",27666.36,28164.36,27113.03,27500.36,142680],["2020-06-17",27500.36,28773.02,27500.36,27500.36,198010],["2020-06-18",27500.36,28717.68,27500.36,28496.35,115710],["2020-06-19",28717.68,30101.0,28496.35,29879.67,516910],["2020-06-22",29879.67,30709.66,29879.67,30433.0,438090],["2020-06-23",30322.33,30433.0,30101.0,30267.0,165240],["2020-06-24",30930.99,31096.99,29879.67,30156.33,345950],["2020-06-25",30156.33,30156.33,29769.0,29879.67,146540],["2020-06-26",30433.0,30433.0,29990.34,30156.33,83990],["2020-06-29",30156.33,30211.67,29160.34,29215.68,227710],["2020-06-30",29381.68,29769.0,28496.35,28717.68,177520],["2020-07-01",28773.02,29935.0,28773.02,29769.0,235710],["2020-07-02",29769.0,30322.33,29326.34,29990.34,156520],["2020-07-03",30377.66,31262.99,29990.34,30986.32,304740],["2020-07-06",30986.32,30986.32,29990.34,29990.34,96780],["2020-07-07",29990.34,30599.0,29990.34,29990.34,206340],["2020-07-08",30267.0,30433.0,29990.34,30045.67,30270],["2020-07-09",30045.67,30433.0,29603.01,30045.67,153170],["2020-07-10",30045.67,30267.0,29437.01,29824.34,114810],["2020-07-13",29824.34,30156.33,29603.01,30101.0,65940],["2020-07-14",30211.67,30211.67,29603.01,29879.67,73240],["2020-07-15",29935.0,30101.0,29603.01,29603.01,88440],["2020-07-16",29603.01,30377.66,29326.34,29879.67,125140],["2020-07-17",30161.55,30387.06,29879.67,30161.55,78260],["2020-07-20",30161.55,30217.93,29710.54,29710.54,64200],["2020-07-21",29710.54,29992.42,28244.74,29992.42,85000],["2020-07-22",30274.31,30274.31,29597.79,29597.79,76360],["2020-07-23",29879.67,29879.67,29315.9,29597.79,34380],["2020-07-24",29597.79,29597.79,27962.86,28470.25,250690],["2020-07-27",27624.6,28075.61,26497.07,26497.07,296010],["2020-07-28",26778.95,28301.12,26778.95,28301.12,222410],["2020-07-29",27117.21,28160.18,26948.08,27511.85,129070],["2020-07-30",27511.85,27906.48,27399.09,27850.11,48880],["2020-07-31",27680.98,27962.86,27342.72,27680.98,84080],["2020-08-03",27680.98,28357.5,27680.98,28188.37,76810],["2020-08-04",28583.01,28695.76,28188.37,28470.25,99480],["2020-08-05",28526.63,29710.54,28244.74,29034.02,192070],["2020-08-06",29034.02,29485.03,28752.14,28921.27,108400],["2020-08-07",28752.14,29485.03,28752.14,29259.53,177720],["2020-08-10",29541.41,29541.41,29259.53,29259.53,119340],["2020-08-11",29597.79,29597.79,29034.02,29146.77,149890],["2020-08-12",29146.77,29485.03,29034.02,29146.77,133180],["2020-08-13",29146.77,29315.9,28752.14,29259.53,137830],["2020-08-14",29315.9,29315.9,29034.02,29146.77,89060],["2020-08-17",29146.77,30612.57,28977.64,30612.57,401720],["2020-08-18",30894.45,30950.83,30443.44,30443.44,256520],["2020-08-19",30443.44,30556.19,30330.68,30499.81,73430],["2020-08-20",30443.44,31232.71,30274.31,31176.33,231440],["2020-08-21",31176.33,32247.49,31119.96,32247.49,372050],["2020-08-24",32698.51,32698.51,32247.49,32585.75,182700],["2020-08-25",32585.75,32585.75,32021.99,32191.12,153480],["2020-08-26",32191.12,32360.25,31289.09,32134.74,94430],["2020-08-27",32134.74,32698.51,32078.36,32134.74,79480],["2020-08-28",32134.74,32585.75,32134.74,32303.87,97310],["2020-08-31",31852.86,32416.62,31570.97,31570.97,193340],["2020-09-01",31458.22,32134.74,31458.22,32078.36,71260],["2020-09-03",32078.36,32360.25,31852.86,31965.61,90380],["2020-09-04",31289.09,31965.61,31289.09,31796.48,237060],["2020-09-07",32134.74,32134.74,31007.2,31007.2,184720],["2020-09-08",31007.2,31514.6,30725.32,31176.33,145060],["2020-09-09",31176.33,32134.74,31119.96,31852.86,167060],["2020-09-10",31965.61,32078.36,31740.1,31740.1,156190],["2020-09-11",31570.97,31852.86,31345.47,31683.73,77330],["2020-09-14",31683.73,32416.62,31458.22,32416.62,256810],["2020-09-15",32698.51,34389.81,32698.51,33656.91,919540],["2020-09-16",33826.04,33826.04,33262.27,33318.65,289510],["2020-09-17",33262.27,33262.27,32811.26,33036.77,132340],["2020-09-18",33826.04,34502.56,33431.4,34389.81,546850],["2020-09-21",34953.58,34953.58,34389.81,34389.81,316230],["2020-09-22",34333.43,34558.94,33995.17,34051.55,106680],["2020-09-23",34220.68,34220.68,33938.79,33938.79,203200],["2020-09-24",33769.66,34051.55,33769.66,33938.79,128010],["2020-09-25",34277.06,34558.94,33826.04,33938.79,108340],["2020-09-28",34389.81,34389.81,33882.42,34107.93,86700],["2020-09-29",34389.81,34389.81,33262.27,33431.4,178380],["2020-09-30",33826.04,34333.43,33431.4,34333.43,253730],["2020-10-01",34840.82,35348.21,34502.56,35066.33,255450],["2020-10-02",34897.2,35122.71,34502.56,34840.82,167530],["2020-10-05",34953.58,35066.33,34784.45,34897.2,652360],["2020-10-06",34953.58,35066.33,34615.32,34615.32,779323],["2020-10-07",34106.96,35170.96,33929.63,33929.63,491930],["2020-10-08",33929.63,34106.96,33338.52,33752.3,394340],["2020-10-09",33693.19,34284.3,33397.63,33634.08,512033],["2020-10-12",33693.19,33693.19,32510.97,32629.19,419580],["2020-10-13",32510.97,32924.75,32510.97,32747.41,103670],["2020-10-14",32688.3,32806.52,31860.75,31919.86,379640],["2020-10-15",31919.86,32215.42,31506.08,32038.08,289680],["2020-10-16",32510.97,32510.97,32038.08,32156.3,79050],["2020-10-19",32392.75,32392.75,31860.75,31919.86,83860],["2020-10-20",31624.31,32215.42,31624.31,31919.86,147710],["2020-10-21",31919.86,31978.97,31742.53,31742.53,88770],["2020-10-22",31860.75,31860.75,31565.2,31742.53,84450],["2020-10-23",31683.42,33929.63,31683.42,33929.63,231490],["2020-10-26",33929.63,33929.63,32806.52,32806.52,178800],["2020-10-27",32747.41,33042.97,32333.64,32510.97,85630],["2020-10-28",32274.53,32510.97,31624.31,31860.75,139770],["2020-10-29",31919.86,32215.42,31683.42,32215.42,108540],["2020-10-30",32215.42,32451.86,31801.64,32097.19,72810],["2020-11-02",32215.42,32274.53,31742.53,32097.19,172290],["2020-11-03",32392.75,32392.75,31801.64,31801.64,147480],["2020-11-04",32215.42,32215.42,31801.64,32038.08,153660],["2020-11-05",32038.08,32097.19,31565.2,31683.42,227320],["2020-11-06",31683.42,31683.42,31506.08,31624.31,185650],["2020-11-09",31919.86,32215.42,31683.42,32215.42,153220],["2020-11-10",32392.75,33279.41,32392.75,33102.08,294750],["2020-11-11",33220.3,33515.85,32629.19,32629.19,374780],["2020-11-12",32629.19,32806.52,32274.53,32333.64,164780],["2020-11-13",32333.64,32688.3,32274.53,32333.64,158870],["2020-11-16",33042.97,33042.97,32570.08,32629.19,216310],["2020-11-17",32924.75,34284.3,32688.3,34284.3,582260],["2020-11-18",34166.07,34579.85,33811.41,34520.74,330730],["2020-11-19",34284.3,34579.85,34047.85,34402.52,165540],["2020-11-20",34638.96,35348.29,34284.3,35111.85,411350],["2020-11-23",35111.85,35230.07,34579.85,34993.63,287370],["2020-11-24",34993.63,34993.63,34343.41,34638.96,324770],["2020-11-25",34638.96,34875.4,34343.41,34579.85,332350],["2020-11-26",34343.41,34579.85,34166.07,34461.63,211420],["2020-11-27",34461.63,36057.62,34461.63,35998.51,665340],["2020-11-30",36530.51,36530.51,35998.51,35998.51,200280],["2020-12-01",35821.18,35880.29,35348.29,35880.29,163020],["2020-12-02",36353.17,36589.62,36057.62,36471.4,593390],["2020-12-03",36648.73,37121.62,36294.06,36707.84,191300],["2020-12-04",36648.73,36766.95,36412.29,36530.51,297110],["2020-12-07",36530.51,37121.62,36234.95,37062.51,331010],["2020-12-08",36826.06,38422.05,36707.84,38422.05,578110],["2020-12-09",37890.06,39367.83,37890.06,39308.72,391540],["2020-12-10",39013.16,39308.72,37890.06,38717.61,205870],["2020-12-11",38185.61,39308.72,37830.95,38126.5,267070],["2020-12-14",38894.94,38894.94,37890.06,38067.39,165260],["2020-12-15",38894.94,38894.94,38185.61,38244.72,131250],["2020-12-16",38244.72,38422.05,37830.95,38185.61,122790],["2020-12-17",38185.61,38185.61,37476.28,37535.39,110500],["2020-12-18",37476.28,38185.61,37121.62,38008.28,112560],["2020-12-21",38008.28,38126.5,37417.17,37653.61,65380],["2020-12-22",38126.5,38126.5,37358.06,37830.95,113050],["2020-12-23",37830.95,38717.61,37653.61,38244.72,192980],["2020-12-24",38244.72,38244.72,36471.4,37239.84,136100],["2020-12-25",37239.84,37830.95,36944.28,37594.5,94870],["2020-12-28",37594.5,37949.17,37180.73,37476.28,158330],["2020-12-29",37298.95,37771.84,37239.84,37476.28,58190],["2020-12-30",37476.28,37653.61,37121.62,37121.62,150690],["2020-12-31",37062.51,37298.95,36707.84,37003.39,205440],["2021-01-04",37239.84,37949.17,37180.73,37830.95,129400],["2021-01-05",37830.95,38303.83,37653.61,38126.5,179300],["2021-01-06",38422.05,38422.05,37121.62,37180.73,516700],["2021-01-07",37830.95,37830.95,36471.4,36530.51,500700],["2021-01-08",36530.51,37830.95,36471.4,36885.17,161100],["2021-01-11",37239.84,37239.84,36530.51,36648.73,270800],["2021-01-12",36707.84,37476.28,36589.62,37180.73,367300],["2021-01-13",37535.39,38717.61,37298.95,38362.94,798000],["2021-01-14",38835.83,39013.16,37890.06,38303.83,661000],["2021-01-15",38599.39,38599.39,37653.61,37890.06,356400],["2021-01-18",37890.06,37890.06,37358.06,37358.06,299000],["2021-01-19",37121.62,37180.73,34757.18,35348.29,622300],["2021-01-20",35052.74,35466.51,34284.3,35466.51,374700],["2021-01-21",36057.62,36057.62,34875.4,35466.51,331100],["2021-01-22",36471.4,37180.73,36353.17,36885.17,283100],["2021-01-25",37121.62,37653.61,36766.95,37476.28,166300],["2021-01-26",37476.28,37535.39,36589.62,36766.95,251300],["2021-01-27",36648.73,36766.95,36175.84,36353.17,332400],["2021-01-28",35762.07,35762.07,33811.41,33811.41,752700],["2021-01-29",33693.19,35702.96,33693.19,35230.07,149100],["2021-02-01",35998.51,36353.17,34934.51,35466.51,183600],["2021-02-02",35466.51,36412.29,34934.51,36412.29,194300],["2021-02-03",36648.73,36826.06,36057.62,36648.73,135000],["2021-02-04",37198.46,37198.46,36648.73,36709.81,113500],["2021-02-05",36648.73,37564.95,36526.57,37137.38,134000],["2021-02-08",37137.38,37564.95,36037.92,36587.65,242900],["2021-02-09",36587.65,37381.7,36099.0,36709.81,156600],["2021-02-17",36954.14,37870.35,36709.81,37870.35,366200],["2021-02-18",38297.92,38542.25,37809.27,38481.17,217600],["2021-02-19",38481.17,39214.14,38297.92,39091.98,351000],["2021-02-22",39030.9,39458.47,38603.33,38725.49,205300],["2021-02-23",38725.49,38725.49,38175.76,38359.0,143000],["2021-02-24",38359.0,38481.17,37259.54,37442.78,258600],["2021-02-25",37442.78,38053.6,37381.7,37870.35,151700],["2021-02-26",37626.03,38542.25,37626.03,38481.17,287000],["2021-03-01",37992.52,38847.65,37992.52,38847.65,227500],["2021-03-02",39091.98,39763.87,38664.41,39641.71,717400],["2021-03-03",39641.71,40619.01,39641.71,39824.95,946000],["2021-03-04",39824.95,39824.95,38603.33,38786.57,171200],["2021-03-05",38481.17,38542.25,38053.6,38236.84,431100],["2021-03-08",38175.76,38786.57,37809.27,37870.35,299400],["2021-03-09",37626.03,38053.6,37320.62,37442.78,448900],["2021-03-10",37442.78,37870.35,37442.78,37748.19,202100],["2021-03-11",38053.6,38297.92,37687.11,37748.19,138200],["2021-03-12",37748.19,38175.76,37687.11,37992.52,417500],["2021-03-15",38053.6,38053.6,37687.11,37809.27,157300],["2021-03-16",37687.11,37748.19,37320.62,37442.78,156600],["2021-03-17",37381.7,37442.78,37198.46,37259.54,176000],["2021-03-18",37564.95,37564.95,37259.54,37259.54,413400],["2021-03-19",37442.78,37442.78,37015.22,37137.38,136700],["2021-03-22",37137.38,37259.54,36831.97,36893.05,187400],["2021-03-23",36831.97,36954.14,36587.65,36770.89,133400],["2021-03-24",36648.73,36709.81,36404.4,36404.4,106700],["2021-03-25",36404.4,36587.65,36160.08,36343.32,151300],["2021-03-26",36160.08,36648.73,34205.48,35671.43,175700],["2021-03-29",35671.43,36037.92,35671.43,35854.67,634500],["2021-03-30",36037.92,36037.92,35610.35,35854.67,103400],["2021-03-31",35854.67,35976.84,35610.35,35610.35,127400],["2021-04-01",35610.35,36343.32,35610.35,36160.08,94900],["2021-04-02",36221.16,36770.89,36221.16,36648.73,94500],["2021-04-05",36648.73,36893.05,36160.08,36404.4,123300],["2021-04-06",36770.89,36770.89,36221.16,36648.73,101000],["2021-04-07",36648.73,37748.19,36343.32,37626.03,251100],["2021-04-08",37870.35,37992.52,37442.78,37564.95,83700],["2021-04-09",37564.95,37687.11,37503.87,37564.95,105500],["2021-04-12",37564.95,37687.11,37137.38,37564.95,137000],["2021-04-13",37687.11,37687.11,36770.89,36770.89,204200],["2021-04-14",36770.89,36954.14,36709.81,36893.05,77600],["2021-04-15",36709.81,37564.95,36709.81,37015.22,156000],["2021-04-16",37015.22,37564.95,36893.05,37015.22,153500],["2021-04-19",36954.14,37015.22,36709.81,36709.81,78000],["2021-04-20",36709.81,37076.3,36160.08,36648.73,159900],["2021-04-22",36648.73,36648.73,35793.59,36037.92,167200],["2021-04-23",36037.92,36037.92,35243.86,35915.75,88100],["2021-04-26",35915.75,35915.75,35366.02,35915.75,168000],["2021-04-27",35915.75,36037.92,35427.1,35732.51,69000],["2021-04-28",35793.59,36648.73,35793.59,36160.08,108300],["2021-04-29",36221.16,36648.73,36099.0,36221.16,129000],["2021-05-04",36160.08,36526.57,35793.59,36099.0,92000],["2021-05-05",36099.0,36770.89,36037.92,36404.4,95500],["2021-05-06",36404.4,36954.14,36221.16,36282.24,82800],["2021-05-07",36221.16,36221.16,35732.51,35793.59,29800],["2021-05-10",35732.51,36343.32,35304.94,35488.19,143400],["2021-05-11",35488.19,35732.51,35121.7,35549.27,133900],["2021-05-12",35549.27,36037.92,35427.1,35671.43,36600],["2021-05-13",35671.43,36343.32,35671.43,35915.75,30400],["2021-05-14",36037.92,36099.0,35732.51,35915.75,84000],["2021-05-17",36341.83,36341.83,35777.91,35840.56,26900],["2021-05-18",35840.56,36404.49,35715.25,36153.86,87100],["2021-05-19",35715.25,36467.15,35715.25,35840.56,65000],["2021-05-20",35715.25,35840.56,35088.66,35464.61,167100],["2021-05-21",35464.61,36028.54,35088.66,35652.59,37700],["2021-05-24",35652.59,36341.83,35527.27,36216.51,71300],["2021-05-25",36216.51,37093.73,35840.56,36968.41,105600],["2021-05-26",36968.41,36968.41,36341.83,36780.44,91000],["2021-05-27",36780.44,36780.44,36216.51,36216.51,57700],["2021-05-28",36279.17,36717.78,36216.51,36717.78,85900],["2021-05-31",36717.78,36717.78,35965.88,36404.49,88000],["2021-06-01",36780.44,36780.44,36153.86,36216.51,59100],["2021-06-02",36216.51,36655.12,36091.2,36529.81,45400],["2021-06-03",36341.83,36404.49,36028.54,36091.2,453700],["2021-06-04",36091.2,36091.2,35903.22,35965.88,64700],["2021-06-07",35965.88,36279.17,35715.25,35903.22,54600],["2021-06-08",35840.56,36028.54,35527.27,35527.27,345200],["2021-06-09",35527.27,35715.25,35401.96,35464.61,115900],["2021-06-10",35715.25,35715.25,35401.96,35715.25,55800],["2021-06-11",35715.25,36341.83,35715.25,36216.51,79000],["2021-06-14",36279.17,36467.15,35903.22,36404.49,175600],["2021-06-15",36404.49,38033.61,36404.49,37908.29,266300],["2021-06-16",37908.29,38597.53,37532.34,38221.58,211200],["2021-06-17",37782.97,38472.21,36843.1,38472.21,283700],["2021-06-18",38597.53,38597.53,37908.29,38158.92,115700],["2021-06-21",38158.92,38472.21,37281.71,37970.95,200500],["2021-06-22",37657.66,38221.58,37657.66,38096.26,121900],["2021-06-23",38096.26,38158.92,37344.36,37407.02,122100],["2021-06-24",37657.66,37657.66,36968.41,37156.39,74100],["2021-06-25",36968.41,37532.34,36905.76,37281.71,55200],["2021-06-28",37281.71,38158.92,37281.71,37657.66,53400],["2021-06-29",38158.92,38158.92,37156.39,37156.39,53400],["2021-06-30",37156.39,37595.0,37156.39,37156.39,383100],["2021-07-01",37219.05,37407.02,36843.1,36905.76,55000],["2021-07-02",36780.44,37031.07,36717.78,36843.1,52300],["2021-07-05",36717.78,36843.1,36091.2,36091.2,69100],["2021-07-06",36091.2,36968.41,35965.88,35965.88,106100],["2021-07-07",36091.2,36341.83,35715.25,36091.2,84000],["2021-07-08",36091.2,36091.2,35777.91,35840.56,60800],["2021-07-09",36028.54,36091.2,35715.25,35715.25,65300],["2021-07-12",35715.25,35715.25,34336.76,34462.08,164600],["2021-07-13",34462.08,35401.96,34462.08,35026.01,62500],["2021-07-14",35401.96,35401.96,34524.74,34524.74,41700],["2021-07-15",34524.74,35401.96,34524.74,35401.96,9500],["2021-07-16",35464.61,35903.22,35401.96,35589.93,13200],["2021-07-19",34462.08,35527.27,34462.08,34775.37,30500],["2021-07-20",34587.4,35464.61,34462.08,35401.96,30200],["2021-07-21",35401.96,35464.61,35151.32,35151.32,28200],["2021-07-22",35088.66,35401.96,35088.66,35276.64,5800],["2021-07-23",35339.3,35527.27,35088.66,35339.3,15500],["2021-07-26",34838.03,35589.93,34838.03,35589.93,36100],["2021-07-27",35840.56,36341.83,35652.59,36279.17,33500],["2021-07-28",35715.25,35840.56,35088.66,35715.25,42700],["2021-07-29",35715.25,35715.25,34963.35,34963.35,50200],["2021-07-30",35527.27,35652.59,35026.01,35213.98,46700],["2021-08-02",35088.66,36279.17,35088.66,35840.56,102700],["2021-08-03",35903.22,35903.22,35401.96,35589.93,10900],["2021-08-04",35213.98,35589.93,35213.98,35589.93,34600],["2021-08-05",35527.27,35589.93,35088.66,35589.93,376380],["2021-08-06",35589.93,35589.93,35464.61,35589.93,40100],["2021-08-09",35652.59,35652.59,35276.64,35527.27,45200],["2021-08-10",35965.88,35965.88,35401.96,35840.56,54500],["2021-08-11",35840.56,36216.51,35652.59,36216.51,95000],["2021-08-12",36216.51,36279.17,36028.54,36153.86,101300],["2021-08-13",36341.83,36467.15,35840.56,36091.2,62000],["2021-08-16",36028.54,36153.86,35715.25,35903.22,86500],["2021-08-17",36091.2,36091.2,35527.27,35589.93,96000],["2021-08-18",35589.93,35589.93,34838.03,34963.35,174400],["2021-08-19",34963.35,34963.35,34650.06,34963.35,87300],["2021-08-20",34963.35,35339.3,34650.06,34650.06,91500],["2021-08-23",34650.06,34650.06,33522.21,33522.21,258300],["2021-08-24",33522.21,33522.21,33083.6,33208.91,63100],["2021-08-25",32958.28,33835.5,32770.31,33584.86,84200],["2021-08-26",33772.84,33772.84,33334.23,33522.21,12500],["2021-08-27",33522.21,33522.21,33146.26,33459.55,44700],["2021-08-30",34274.11,34274.11,33396.89,33584.86,45900],["2021-08-31",33647.52,33835.5,33584.86,33647.52,75300],["2021-09-01",33835.5,34148.79,33710.18,34148.79,95800],["2021-09-06",34211.45,34963.35,34148.79,34900.69,125600],["2021-09-07",34712.71,34775.37,34399.42,34462.08,480500],["2021-09-08",34462.08,34462.08,33710.18,33772.84,93600],["2021-09-09",33835.5,33835.5,33647.52,33772.84,60500],["2021-09-10",33772.84,33960.81,33772.84,33772.84,36300],["2021-09-13",33772.84,33960.81,33647.52,33898.16,55200],["2021-09-14",33898.16,33898.16,33647.52,33772.84,58100],["2021-09-15",33710.18,34399.42,33710.18,34148.79,33500],["2021-09-16",34148.79,34148.79,33835.5,33960.81,43500],["2021-09-17",34148.79,34148.79,33710.18,33772.84,124600],["2021-09-20",33898.16,34148.79,33710.18,33710.18,66700],["2021-09-21",33647.52,34148.79,33522.21,34086.13,80800],["2021-09-22",34211.45,34211.45,33647.52,33835.5,74200],["2021-09-23",33835.5,34023.47,33772.84,33772.84,79800],["2021-09-24",33772.84,33772.84,33522.21,33584.86,65800],["2021-09-27",33584.86,33584.86,33334.23,33334.23,63700],["2021-09-28",33334.23,33334.23,33208.91,33271.57,70000],["2021-09-29",33208.91,33271.57,32958.28,33083.6,97600],["2021-09-30",33584.86,33584.86,33083.6,33083.6,263800],["2021-10-01",33146.26,33146.26,33020.94,33146.26,216311],["2021-10-04",33146.26,33208.91,30827.9,32519.67,131900],["2021-10-05",32519.67,32770.31,32331.7,32457.01,111200],["2021-10-06",32644.99,32770.31,32644.99,32644.99,57000],["2021-10-07",32644.99,33271.57,32644.99,33208.91,68300],["2021-10-08",33396.89,33459.55,33146.26,33271.57,47100],["2021-10-11",33271.57,33271.57,33146.26,33208.91,56700],["2021-10-12",33208.91,33208.91,33146.26,33208.91,97300],["2021-10-13",33208.91,33459.55,33208.91,33208.91,138000],["2021-10-14",33334.23,33396.89,33208.91,33271.57,107200],["2021-10-15",33334.23,33396.89,33208.91,33271.57,87300],["2021-10-18",33271.57,33396.89,33208.91,33271.57,36400],["2021-10-19",33334.23,33334.23,33083.6,33083.6,74700],["2021-10-20",33083.6,33396.89,33083.6,33396.89,75300],["2021-10-21",33334.23,34838.03,33208.91,34775.37,144700],["2021-10-22",34900.69,34900.69,34148.79,34274.11,97600],["2021-10-25",34274.11,34775.37,34274.11,34650.06,88200],["2021-10-26",34838.03,35965.88,34650.06,35652.59,156900],["2021-10-27",35652.59,35777.91,35464.61,35652.59,100800],["2021-10-28",35652.59,37532.34,35401.96,37344.36,382300],["2021-10-29",37344.36,37595.0,36780.44,37595.0,163200],["2021-11-01",39098.8,39098.8,37469.68,37595.0,262500],["2021-11-02",37532.34,37908.29,37407.02,37845.63,124500],["2021-11-03",37845.63,38221.58,37595.0,38221.58,220300],["2021-11-04",38221.58,39098.8,38221.58,38973.48,168500],["2021-11-05",39224.11,39474.75,38722.85,39412.09,101700],["2021-11-08",39662.72,40665.26,39412.09,39474.75,87600],["2021-11-09",39474.75,39474.75,38910.82,38910.82,73400],["2021-11-10",38973.48,39788.04,38848.16,39161.46,193200],["2021-11-11",39286.77,39662.72,39036.14,39161.46,177500],["2021-11-12",39098.8,39161.46,38284.24,38722.85,46600],["2021-11-15",39537.41,39537.41,37031.07,37031.07,103600],["2021-11-16",37031.07,38534.87,36655.12,37595.0,100500],["2021-11-17",37532.34,37908.29,37344.36,37344.36,21600],["2021-11-18",38033.61,38033.61,37031.07,37344.36,80500],["2021-11-19",37344.36,38033.61,37031.07,37219.05,63600],["2021-11-22",37782.97,37782.97,36341.83,36655.12,46500],["2021-11-23",36655.12,37595.0,36028.54,37407.02,67300],["2021-11-24",37532.34,37595.0,36968.41,37031.07,42600],["2021-11-25",37031.07,37908.29,36467.15,37908.29,172600],["2021-11-26",37908.29,37970.95,37469.68,37595.0,93300],["2021-11-29",37407.02,37469.68,36717.78,37031.07,14000],["2021-11-30",37031.07,37657.66,36905.76,37595.0,106300],["2021-12-01",37845.63,37908.29,37219.05,37219.05,29100],["2021-12-02",37031.07,37281.71,36780.44,36780.44,41200],["2021-12-03",36780.44,36780.44,36341.83,36341.83,54200],["2021-12-06",36216.51,36216.51,34963.35,35088.66,80700],["2021-12-07",34775.37,36028.54,34775.37,36028.54,28500],["2021-12-08",36655.12,36655.12,36028.54,36341.83,34400],["2021-12-09",35715.25,36780.44,35715.25,36780.44,28500],["2021-12-10",36905.76,36905.76,36404.49,36592.46,17800],["2021-12-13",36717.78,36905.76,36404.49,36404.49,30800],["2021-12-14",36404.49,37720.31,36404.49,37595.0,91900],["2021-12-15",38221.58,38221.58,37281.71,37720.31,53300],["2021-12-16",37720.31,37720.31,37281.71,37469.68,31300],["2021-12-17",37657.66,37908.29,37281.71,37908.29,86500],["2021-12-20",37970.95,39098.8,37970.95,38973.48,149400],["2021-12-21",40038.67,40038.67,38848.16,38973.48,79000],["2021-12-22",38973.48,38973.48,38096.26,38221.58,118900],["2021-12-23",37657.66,37970.95,36341.83,36655.12,65900],["2021-12-24",35527.27,36655.12,35527.27,36655.12,36000],["2021-12-27",36655.12,37532.34,36655.12,37219.05,50600],["2021-12-28",37595.0,37595.0,36404.49,37532.34,57100],["2021-12-29",36404.49,37595.0,36404.49,36843.1,28200],["2021-12-30",36404.49,37407.02,36404.49,37281.71,50700],["2021-12-31",36968.41,37532.34,36968.41,37532.34,28300],["2022-01-04",38534.87,38534.87,36843.1,36968.41,51400],["2022-01-05",37595.0,37595.0,36843.1,36905.76,216500],["2022-01-06",36905.76,36905.76,36404.49,36655.12,76700],["2022-01-07",36843.1,36843.1,36529.81,36592.46,61100],["2022-01-10",37407.02,37407.02,36216.51,36467.15,68900],["2022-01-11",36153.86,36404.49,36153.86,36216.51,23300],["2022-01-12",36216.51,36655.12,36091.2,36341.83,16800],["2022-01-13",36843.1,37532.34,36341.83,37031.07,58000],["2022-01-14",36166.91,37319.13,36166.91,36935.05,7400],["2022-01-17",37447.15,37447.15,34438.58,35782.83,41300],["2022-01-18",35846.85,36486.97,35718.82,35718.82,72600],["2022-01-19",35718.82,36486.97,35718.82,36486.97,22800],["2022-01-20",36614.99,37255.12,36550.98,37255.12,22100],["2022-01-21",37319.13,37319.13,36486.97,36871.04,58000],["2022-01-24",36871.04,37127.09,36486.97,36679.01,21700],["2022-01-25",36166.91,36871.04,36166.91,36550.98,76400],["2022-01-26",36486.97,37831.23,36486.97,37767.21,278100],["2022-01-27",37959.25,38407.34,37959.25,38151.29,203700],["2022-01-28",38215.3,39495.54,38215.3,39367.52,300400],["2022-02-07",39751.59,40071.65,39367.52,39943.63,260500],["2022-02-08",39815.6,39815.6,38343.32,38407.34,195900],["2022-02-09",38087.27,39687.58,38087.27,38791.41,61900],["2022-02-10",39047.46,39047.46,38471.35,38727.4,44400],["2022-02-11",38727.4,38855.42,38407.34,38407.34,63500],["2022-02-14",38087.27,38407.34,37639.19,37639.19,105500],["2022-02-15",37255.12,37767.21,37255.12,37703.2,56600],["2022-02-16",37703.2,38407.34,37447.15,37767.21,62500],["2022-02-17",37831.23,38407.34,37831.23,37959.25,44600],["2022-02-18",38279.31,39367.52,37959.25,39367.52,171400],["2022-02-21",39367.52,40711.78,39367.52,40519.74,247300],["2022-02-22",40647.76,41287.89,40327.7,41095.85,344100],["2022-02-23",41479.92,41992.02,40903.81,41928.01,313200],["2022-02-24",41928.01,41928.01,40839.8,41031.84,211100],["2022-02-25",40839.8,42056.03,40839.8,41159.86,105600],["2022-02-28",41479.92,41479.92,40903.81,41031.84,130300],["2022-03-01",41607.95,41607.95,40263.69,40519.74,150700],["2022-03-02",40519.74,40519.74,38407.34,38919.43,311500],["2022-03-03",39047.46,39815.6,38727.4,39815.6,103000],["2022-03-04",40327.7,40519.74,39687.58,40007.64,120900],["2022-03-07",39687.58,39943.63,38791.41,38855.42,133400],["2022-03-08",38727.4,38919.43,38279.31,38279.31,98900],["2022-03-09",38279.31,39559.56,37127.09,39367.52,134200],["2022-03-10",39367.52,39367.52,38855.42,39047.46,50900],["2022-03-11",38087.27,38983.45,38087.27,38279.31,65200],["2022-03-14",38279.31,38599.37,37767.21,37767.21,79800],["2022-03-15",37383.14,38407.34,37383.14,38407.34,40400],["2022-03-16",38471.35,39047.46,38087.27,38279.31,120900],["2022-03-17",38407.34,38407.34,37767.21,38343.32,67800],["2022-03-18",38727.4,38727.4,37895.24,37895.24,32200],["2022-03-21",37767.21,38279.31,37767.21,37831.23,49500],["2022-03-22",38087.27,38343.32,37831.23,37831.23,44900],["2022-03-23",37831.23,38279.31,37831.23,38151.29,33700],["2022-03-24",38087.27,39367.52,38087.27,39047.46,468000],["2022-03-25",39111.47,39751.59,39111.47,39559.56,197300],["2022-03-28",39623.57,39623.57,38663.38,38727.4,841800],["2022-03-29",39559.56,39559.56,38407.34,38855.42,168200],["2022-03-30",38471.35,39047.46,38151.29,38727.4,80400],["2022-03-31",38471.35,39687.58,38407.34,39303.51,65100],["2022-04-01",39239.49,41735.97,39047.46,41735.97,253400],["2022-04-04",41735.97,41735.97,40967.82,41351.9,97800],["2022-04-05",40967.82,41351.9,40455.73,40647.76,43200],["2022-04-06",40327.7,41287.89,40007.64,40519.74,69700],["2022-04-07",41223.87,41223.87,40647.76,40711.78,85400],["2022-04-08",40775.79,41159.86,39367.52,39495.54,81500],["2022-04-12",39495.54,40263.69,38855.42,39239.49,57800],["2022-04-13",39367.52,39815.6,39047.46,39559.56,61500],["2022-04-14",39559.56,40455.73,39495.54,40455.73,104700],["2022-04-15",40711.78,41543.93,40327.7,40839.8,68100],["2022-04-18",41287.89,41287.89,40135.67,40455.73,101200],["2022-04-19",40455.73,40839.8,39751.59,40583.75,105300],["2022-04-20",40327.7,40519.74,37767.21,40199.68,84500],["2022-04-21",37767.21,40263.69,37767.21,40199.68,107400],["2022-04-22",40071.65,40199.68,37767.21,39943.63,105800],["2022-04-25",39175.48,39239.49,37191.1,37703.2,115000],["2022-04-26",38087.27,38535.36,35846.85,38407.34,35600],["2022-04-27",38407.34,38471.35,37895.24,38471.35,14900],["2022-04-28",39239.49,40071.65,38919.43,39367.52,90200],["2022-04-29",39687.58,39815.6,39239.49,39431.53,56100],["2022-05-04",39111.47,39303.51,38791.41,38855.42,37300],["2022-05-05",39239.49,39239.49,37959.25,38151.29,34000],["2022-05-06",37767.21,38407.34,37255.12,37447.15,29700],["2022-05-09",37447.15,37767.21,35526.79,35526.79,78600],["2022-05-10",35142.71,36294.93,34886.66,36230.92,31000],["2022-05-11",37378.51,37378.51,36460.44,36460.44,12200],["2022-05-12",36853.9,36853.9,35739.1,35739.1,28900],["2022-05-13",35411.22,35673.52,34952.18,34952.18,20600],["2022-05-16",34952.18,35280.06,34755.45,34755.45,19700],["2022-05-17",34099.69,35411.22,34099.69,35411.22,53300],["2022-05-18",35411.22,36329.28,35083.33,36329.28,35100],["2022-05-19",35214.49,36001.4,34755.45,36001.4,11500],["2022-05-20",36001.4,36394.86,35935.83,35935.83,37500],["2022-05-23",35935.83,36526.01,35739.1,36329.28,38000],["2022-05-24",36329.28,36722.74,35739.1,36722.74,48600],["2022-05-25",36722.74,38034.27,35476.79,37444.08,50300],["2022-05-26",37378.51,39214.64,37378.51,38886.76,23800],["2022-05-27",39214.64,39345.8,38034.27,38886.76,79800],["2022-05-30",38952.34,39017.91,38099.85,38886.76,22200],["2022-05-31",39083.49,39214.64,38231.0,39214.64,16200],["2022-06-01",38952.34,39214.64,38755.61,39214.64,24400],["2022-06-02",39017.91,39411.37,38690.03,39149.07,25000],["2022-06-03",39017.91,39149.07,38231.0,39149.07,17500],["2022-06-06",39149.07,39345.8,38755.61,38821.18,30500],["2022-06-07",38493.3,38886.76,38034.27,38362.15,5900],["2022-06-08",39083.49,39083.49,38296.57,38821.18,21800],["2022-06-09",38034.27,39345.8,38034.27,39149.07,18600],["2022-06-10",39149.07,39149.07,38362.15,38362.15,2100],["2022-06-13",37771.96,38296.57,36722.74,36722.74,12900],["2022-06-14",36722.74,36722.74,34165.27,35804.67,59300],["2022-06-15",35804.67,36591.59,34493.15,34624.3,66200],["2022-06-16",34558.72,36722.74,34427.57,36722.74,36200],["2022-06-17",36657.17,36722.74,34427.57,35739.1,16200],["2022-06-20",35345.64,36722.74,35083.33,35411.22,36700],["2022-06-21",34821.03,35411.22,34755.45,35345.64,16400],["2022-06-22",35476.79,36263.71,34755.45,35411.22,22400],["2022-06-23",35411.22,35411.22,34493.15,35345.64,24500],["2022-06-24",35345.64,35411.22,35083.33,35411.22,10000],["2022-06-27",35542.37,36394.86,34821.03,36394.86,21300],["2022-06-28",36526.01,36526.01,35607.94,36066.98,5000],["2022-06-29",36001.4,38034.27,36001.4,36853.9,19300],["2022-06-30",36853.9,37837.54,36394.86,37837.54,26700],["2022-07-01",36132.56,37509.66,36066.98,37509.66,13000],["2022-07-04",36788.32,38034.27,36788.32,37444.08,5700],["2022-07-05",37378.51,37640.81,36460.44,37116.2,8500],["2022-07-06",36919.47,37378.51,35607.94,37378.51,42600],["2022-07-07",35739.1,37312.93,35542.37,37312.93,28500],["2022-07-08",37247.35,37312.93,37247.35,37312.93,400],["2022-07-11",37116.2,37116.2,35935.83,36001.4,9600],["2022-07-12",36132.56,36722.74,36001.4,36394.86,27500],["2022-07-13",36394.86,36722.74,36394.86,36394.86,26600],["2022-07-14",36394.86,36788.32,36394.86,36722.74,40500],["2022-07-15",36722.74,36722.74,36722.74,36722.74,73200],["2022-07-18",36394.86,36788.32,36394.86,36722.74,41700],["2022-07-19",37050.62,37050.62,36394.86,36460.44,4700],["2022-07-20",37378.51,37509.66,36591.59,37378.51,12600],["2022-07-21",36722.74,37706.39,36722.74,37706.39,34900],["2022-07-22",37837.54,38821.18,37837.54,38034.27,53500],["2022-07-25",37771.96,38624.46,37771.96,38624.46,8300],["2022-07-26",38624.46,39017.91,38624.46,38690.03,32500],["2022-07-27",38690.03,38886.76,38231.0,38558.88,15900],["2022-07-28",38690.03,38755.61,38099.85,38296.57,26500],["2022-07-29",38296.57,39280.22,38296.57,39280.22,32500],["2022-08-01",39345.8,41313.09,39280.22,40329.44,42700],["2022-08-02",40329.44,40657.32,39739.25,39870.41,25100],["2022-08-03",39608.1,41903.27,39608.1,41247.51,85300],["2022-08-04",40657.32,42034.42,40657.32,41247.51,70000],["2022-08-05",40985.2,42100.0,40985.2,41247.51,36300],["2022-08-08",41509.81,41509.81,40657.32,40722.9,26600],["2022-08-09",40722.9,41640.97,40722.9,41313.09,112600],["2022-08-10",41640.97,41706.54,41313.09,41575.39,43200],["2022-08-11",41444.24,41772.12,41313.09,41640.97,57700],["2022-08-12",41509.81,44067.29,41313.09,43936.14,133500],["2022-08-15",44264.02,44264.02,43608.26,44067.29,71900],["2022-08-16",44264.02,44264.02,43411.53,43411.53,147700],["2022-08-17",43280.38,43936.14,42427.88,42624.61,165700],["2022-08-18",42493.46,43280.38,42493.46,42886.92,63600],["2022-08-19",42690.19,42886.92,42034.42,42034.42,39000],["2022-08-22",41706.54,43280.38,41706.54,42624.61,74700],["2022-08-23",42296.73,42952.49,42231.15,42952.49,85700],["2022-08-24",42952.49,42952.49,42231.15,42231.15,68100],["2022-08-25",42100.0,43083.65,41640.97,41640.97,61700],["2022-08-26",42296.73,42755.76,41903.27,42165.58,50100],["2022-08-29",41313.09,42034.42,41313.09,41772.12,67300],["2022-08-30",41772.12,42821.34,41706.54,42624.61,96900],["2022-08-31",42755.76,42755.76,42165.58,42624.61,37200],["2022-09-05",42624.61,44198.44,42624.61,42952.49,49000],["2022-09-06",42952.49,43018.07,42296.73,42624.61,56200],["2022-09-07",42493.46,42493.46,40657.32,40657.32,121000],["2022-09-08",40854.05,41181.93,40132.71,40132.71,101900],["2022-09-09",40329.44,40788.47,40001.56,40591.75,62800],["2022-09-12",40722.9,41903.27,40395.02,40395.02,28200],["2022-09-13",40395.02,40985.2,40329.44,40985.2,28200],["2022-09-14",40067.14,40854.05,40001.56,40788.47,49800],["2022-09-15",40788.47,41772.12,40788.47,41247.51,73900],["2022-09-16",41247.51,41313.09,40329.44,40854.05,35000],["2022-09-19",40854.05,41313.09,40001.56,40067.14,40700],["2022-09-20",40591.75,40591.75,39673.68,40067.14,43000],["2022-09-21",39673.68,40460.59,39608.1,40132.71,30700],["2022-09-22",39214.64,40001.56,38690.03,39542.52,91800],["2022-09-23",39542.52,39608.1,39149.07,39280.22,86900],["2022-09-26",38755.61,39345.8,37706.39,38362.15,78500],["2022-09-27",37837.54,38821.18,37837.54,38690.03,53800],["2022-09-28",38690.03,38690.03,37509.66,37706.39,9800],["2022-09-29",37837.54,38558.88,37706.39,37706.39,47000],["2022-09-30",37116.2,37771.96,36066.98,37771.96,64100],["2022-10-03",37640.81,38362.15,36066.98,36132.56,78400],["2022-10-04",36394.86,36460.44,35476.79,36066.98,25900],["2022-10-05",36066.98,36853.9,35935.83,36788.32,21900],["2022-10-06",36394.86,37378.51,36394.86,37116.2,101300],["2022-10-07",36263.71,37116.2,36066.98,36722.74,60700],["2022-10-10",36722.74,37444.08,36722.74,37312.93,32900],["2022-10-11",37312.93,37509.66,35739.1,35739.1,27200],["2022-10-12",35739.1,37050.62,35739.1,37050.62,18900],["2022-10-13",37312.93,38362.15,37247.35,38165.42,50500],["2022-10-14",38362.15,39017.91,38165.42,38886.76,34700],["2022-10-17",37444.08,39345.8,37444.08,38624.46,26400],["2022-10-18",39280.22,39673.68,38690.03,39673.68,59200],["2022-10-19",39673.68,39935.98,38952.34,39411.37,52800],["2022-10-20",39804.83,39935.98,39214.64,39935.98,49500],["2022-10-21",39935.98,39935.98,38427.73,39214.64,69800],["2022-10-24",40132.71,40132.71,37247.35,39214.64,49600],["2022-10-25",39345.8,40067.14,38952.34,39608.1,55200],["2022-10-26",40714.09,42096.57,40161.09,40783.21,130100],["2022-10-27",40161.09,43617.3,40161.09,43617.3,133000],["2022-10-28",43617.3,44101.17,42926.06,42926.06,43200],["2022-10-31",43409.93,43409.93,41197.95,42165.69,57900],["2022-11-01",42649.56,45068.9,42649.56,45068.9,381400],["2022-11-02",46174.89,46174.89,43340.8,43340.8,110200],["2022-11-03",42856.93,44239.41,42511.31,42511.31,111000],["2022-11-04",42373.06,43064.31,41543.58,42165.69,146400],["2022-11-07",41336.2,42580.44,39262.48,39262.48,199100],["2022-11-08",37672.63,39262.48,36566.64,36635.77,228100],["2022-11-09",36635.77,39193.36,36635.77,38363.87,84200],["2022-11-10",38294.74,38294.74,35737.15,35737.15,115500],["2022-11-11",37949.12,37949.12,33248.68,36082.77,191900],["2022-11-14",35598.9,36290.14,34907.66,36290.14,110900],["2022-11-15",35322.41,36221.02,35045.91,35944.52,262700],["2022-11-16",35875.4,37534.38,35045.91,37327.01,50700],["2022-11-17",37741.75,38363.87,36635.77,38294.74,38500],["2022-11-18",37741.75,37741.75,36013.65,37119.63,57600],["2022-11-21",37672.63,37672.63,37050.51,37257.88,44800],["2022-11-22",37810.87,37880.0,37327.01,37880.0,123800],["2022-11-23",38018.25,38018.25,36082.77,36290.14,72100],["2022-11-24",36151.9,36497.52,35944.52,35944.52,15800],["2022-11-25",36013.65,37880.0,35944.52,37327.01,68200],["2022-11-28",38432.99,38640.36,37396.13,38018.25,62700],["2022-11-29",37327.01,38363.87,37188.76,38363.87,122900],["2022-11-30",38916.86,40990.58,38018.25,40990.58,117800],["2022-12-01",40990.58,42096.57,40437.59,40437.59,36200],["2022-12-02",39608.1,40022.85,38709.49,39400.73,102500],["2022-12-05",39055.11,40091.97,39055.11,39677.22,69900],["2022-12-06",39055.11,39124.23,38087.37,38087.37,71200],["2022-12-07",38087.37,39400.73,38018.25,39124.23,113700],["2022-12-08",39677.22,40714.09,39193.36,40506.71,80800],["2022-12-09",40506.71,40783.21,39815.47,40506.71,104400],["2022-12-12",41128.83,41128.83,39124.23,39124.23,119900],["2022-12-13",39400.73,39677.22,38018.25,39262.48,39600],["2022-12-14",39746.35,39746.35,39055.11,39608.1,32300],["2022-12-15",39677.22,40644.96,39055.11,40368.47,107600],["2022-12-16",40368.47,41128.83,39538.98,40783.21,103200],["2022-12-19",40437.59,41612.7,40437.59,41474.45,36800],["2022-12-20",41128.83,41474.45,40161.09,40644.96,68300],["2022-12-21",41405.33,41474.45,40783.21,41059.71,60500],["2022-12-22",41059.71,41820.07,41059.71,41543.58,53800],["2022-12-23",42027.44,42027.44,41474.45,41889.2,21100],["2022-12-26",40921.46,42442.19,40921.46,41267.08,62800],["2022-12-27",39608.1,42442.19,39538.98,41750.95,25400],["2022-12-28",41958.32,42234.82,39746.35,42234.82,71000],["2022-12-29",41474.45,42718.68,41474.45,41543.58,92900],["2022-12-30",41543.58,41820.07,41405.33,41474.45,17900],["2023-01-03",41128.83,42649.56,41128.83,42649.56,65900],["2023-01-04",42787.81,42787.81,42027.44,42027.44,6000],["2023-01-05",42027.44,42511.31,42027.44,42165.69,42100],["2023-01-06",41405.33,42511.31,41405.33,42165.69,4600],["2023-01-09",41543.58,42649.56,41474.45,42649.56,35700],["2023-01-10",42856.93,42856.93,42442.19,42580.44,61500],["2023-01-11",42580.44,42580.44,41750.95,41889.2,48800],["2023-01-12",41681.82,42096.57,41474.45,41750.95,13600],["2023-01-13",41543.58,41958.32,41405.33,41889.2,133800],["2023-01-16",41889.2,42926.06,41474.45,42856.93,113400],["2023-01-17",45760.14,45829.27,44308.54,44585.03,428600],["2023-01-18",44515.91,44515.91,43893.79,43893.79,48800],["2023-01-19",43548.17,44239.41,43548.17,43824.67,124200],["2023-01-27",44239.41,44654.16,43893.79,44170.29,168300],["2023-01-30",44377.66,47073.5,44239.41,46451.39,409600],["2023-01-31",47004.38,47004.38,44377.66,44930.66,304200],["2023-02-01",45345.4,46105.76,42234.82,42580.44,471000],["2023-02-02",42718.68,43479.05,41128.83,41474.45,397800],["2023-02-03",41543.58,41543.58,41128.83,41197.95,267900],["2023-02-06",41197.95,41197.95,39953.72,40437.59,394000],["2023-02-07",40714.09,42165.69,40714.09,40990.58,138700],["2023-02-08",41128.83,42718.68,41128.83,42165.69,167700],["2023-02-09",42511.31,42511.31,41889.2,42027.44,123400],["2023-02-10",41543.58,42165.69,41474.45,41474.45,113000],["2023-02-13",41128.83,41474.45,40852.33,40921.46,173000],["2023-02-14",41059.71,42856.93,41059.71,42856.93,113000],["2023-02-15",42787.81,43893.79,42303.94,42856.93,66200],["2023-02-16",42856.93,43202.55,42303.94,43202.55,121300],["2023-02-17",42856.93,42995.18,42027.44,42027.44,75800],["2023-02-20",42718.68,42718.68,41820.07,42303.94,31500],["2023-02-21",42649.56,42856.93,42027.44,42718.68,69900],["2023-02-22",42718.68,42718.68,41889.2,42165.69,64800],["2023-02-23",41889.2,42096.57,41336.2,42096.57,99100],["2023-02-24",42096.57,42096.57,41474.45,41543.58,31000],["2023-02-27",41197.95,41474.45,40921.46,41336.2,180100],["2023-02-28",41681.82,41820.07,41336.2,41336.2,23300],["2023-03-01",41681.82,42303.94,41059.71,42303.94,22500],["2023-03-02",42303.94,42856.93,42027.44,42027.44,8500],["2023-03-03",42027.44,42165.69,41336.2,41405.33,30200],["2023-03-06",41820.07,41820.07,41128.83,41267.08,127000],["2023-03-07",41197.95,41612.7,41059.71,41474.45,112100],["2023-03-08",41474.45,41543.58,40783.21,41543.58,25600],["2023-03-09",41474.45,41474.45,41128.83,41128.83,87800],["2023-03-10",40990.58,40990.58,40714.09,40852.33,82300],["2023-03-13",40990.58,40990.58,40437.59,40437.59,39600],["2023-03-14",40437.59,40437.59,39953.72,39953.72,100900],["2023-03-15",40161.09,40852.33,40161.09,40437.59,27400],["2023-03-16",40714.09,40714.09,38709.49,39469.85,63300],["2023-03-17",40091.97,40091.97,38847.74,39677.22,69200],["2023-03-20",39746.35,40022.85,39538.98,39677.22,32300],["2023-03-21",39746.35,40022.85,39677.22,39884.6,15600],["2023-03-22",40022.85,40575.84,39884.6,40299.34,19100],["2023-03-23",40299.34,40299.34,39469.85,40161.09,26000],["2023-03-24",40091.97,40091.97,39608.1,39746.35,133500],["2023-03-27",39746.35,40714.09,39746.35,40575.84,48400],["2023-03-28",40437.59,40575.84,40161.09,40368.47,32500],["2023-03-29",40437.59,40575.84,40161.09,40299.34,15800],["2023-03-30",40299.34,40437.59,40091.97,40161.09,39900],["2023-03-31",40091.97,40368.47,39746.35,40368.47,56400],["2023-04-03",40368.47,40506.71,40161.09,40506.71,66200],["2023-04-04",40506.71,41267.08,40506.71,41197.95,47100],["2023-04-05",41197.95,42096.57,41197.95,41681.82,70200],["2023-04-06",41474.45,42303.94,41474.45,41958.32,88100],["2023-04-07",42511.31,43340.8,42165.69,43340.8,141700],["2023-04-10",44585.03,44585.03,42926.06,42995.18,77700],["2023-04-11",42995.18,44170.29,42995.18,43064.31,22600],["2023-04-12",43755.55,43755.55,43271.68,43340.8,39000],["2023-04-13",43409.93,43548.17,42718.68,42995.18,52200],["2023-04-14",43479.05,43479.05,42926.06,43133.43,51000],["2023-04-17",43202.55,43340.8,42995.18,43064.31,74100],["2023-04-18",43133.43,43133.43,42856.93,42995.18,157300],["2023-04-19",42856.93,45967.52,42856.93,45967.52,1026500],["2023-04-20",47350.0,48386.86,47004.38,47972.12,572400],["2023-04-21",48317.74,51151.82,48041.24,51151.82,566600],["2023-04-24",51082.7,51566.57,50322.33,51151.82,480000],["2023-04-25",51151.82,51151.82,49561.97,49976.71,758000],["2023-04-26",49976.71,53432.92,49561.97,53432.92,1034400],["2023-04-27",54608.03,56681.75,54055.03,54331.53,557100],["2023-04-28",53709.41,54262.41,53363.79,53502.04,389400],["2023-05-04",53916.79,57234.74,53847.66,56958.25,557100],["2023-05-05",57925.98,57925.98,55644.89,56336.13,411700],["2023-05-08",56336.13,57027.37,55644.89,56405.25,275100],["2023-05-09",56405.25,56405.25,54262.41,55921.38,623900],["2023-05-10",55990.51,57372.99,55299.27,56958.25,349900],["2023-05-11",56820.0,58755.47,56543.5,57234.74,459200],["2023-05-12",57234.74,57511.24,56543.5,56820.0,202500],["2023-05-15",57372.99,58409.85,56820.0,57303.87,295100],["2023-05-16",57234.74,60137.95,57165.62,60068.83,796000],["2023-05-17",59446.71,60137.95,58755.47,58755.47,350900],["2023-05-18",59101.09,59792.33,57925.98,58755.47,697222],["2023-05-19",58755.47,58976.63,55364.32,55659.2,691600],["2023-05-22",55954.08,56986.17,54553.39,56322.69,697722],["2023-05-23",57059.89,57354.78,55954.08,55954.08,222700],["2023-05-24",55880.36,56027.8,54700.83,54774.55,330400],["2023-05-25",54111.06,58608.03,54111.06,57797.1,798700],["2023-05-26",57502.22,58681.75,56691.29,57207.34,314800],["2023-05-29",57870.82,59640.12,57281.06,57723.38,280900],["2023-05-30",57723.38,58829.19,57502.22,58239.43,380500],["2023-05-31",57944.54,60156.17,57944.54,58829.19,338800],["2023-06-01",59050.36,59050.36,57723.38,57870.82,209500],["2023-06-02",57575.94,57870.82,55806.64,56027.8,666100],["2023-06-05",56322.69,56617.57,54921.99,55143.15,431600],["2023-06-06",55585.48,57797.1,55585.48,57797.1,499700],["2023-06-07",57723.38,58091.99,57207.34,57944.54,252700],["2023-06-08",58018.26,61556.86,58018.26,60893.38,747800],["2023-06-09",61778.02,65095.46,60893.38,65095.46,696000],["2023-06-12",65169.18,68560.34,64874.3,66274.99,574000],["2023-06-13",67159.64,67823.13,65685.23,67823.13,407700],["2023-06-14",67823.13,67823.13,64874.3,64874.3,253500],["2023-06-15",64874.3,66201.27,63399.88,66201.27,211400],["2023-06-16",66938.48,67085.92,64874.3,65906.39,242200],["2023-06-19",65611.51,65611.51,63842.21,63915.93,203800],["2023-06-20",63252.44,65611.51,62588.95,64948.02,396300],["2023-06-21",64948.02,65464.06,63768.49,65095.46,301100],["2023-06-22",65537.79,65537.79,64137.09,64137.09,170800],["2023-06-23",64505.69,65685.23,64137.09,65685.23,251000],["2023-06-26",65906.39,68928.94,64137.09,68928.94,563600],["2023-06-27",69666.15,69666.15,67601.97,68044.29,213400],["2023-06-28",68191.73,68855.22,67601.97,67749.41,126800],["2023-06-29",67085.92,67380.81,65611.51,65611.51,449800],["2023-06-30",65169.18,68412.9,65169.18,68118.01,209900],["2023-07-03",69297.55,69297.55,67823.13,68118.01,125300],["2023-07-04",67233.36,68118.01,66643.6,67528.25,253700],["2023-07-05",68118.01,69002.66,67454.53,67454.53,261200],["2023-07-06",68044.29,68486.62,67085.92,68044.29,189400],["2023-07-07",68412.9,72762.42,67749.41,69297.55,429200],["2023-07-10",69813.59,70034.75,68781.5,69297.55,215600],["2023-07-11",69739.87,69813.59,67896.85,68634.06,227500],["2023-07-12",68707.78,68928.94,68191.73,68634.06,253400],["2023-07-13",69223.83,72541.26,68634.06,69961.03,313400],["2023-07-14",70550.8,70550.8,68928.94,70034.75,255700],["2023-07-17",70108.47,70329.64,69371.27,70034.75,163800],["2023-07-18",70034.75,70034.75,69666.15,70034.75,131100],["2023-07-19",70034.75,74900.33,68486.62,74900.33,636700],["2023-07-20",77259.39,77259.39,74900.33,75711.25,304000],["2023-07-21",75711.25,75711.25,72688.7,74310.56,527200],["2023-07-24",73720.79,75932.42,72983.59,75195.21,212500],["2023-07-25",75932.42,78438.92,74458.0,75932.42,579100],["2023-07-26",75637.53,75637.53,74458.0,75195.21,84000],["2023-07-27",75195.21,75932.42,70771.96,72983.59,288800],["2023-07-28",72467.54,72983.59,71730.33,72246.38,247600],["2023-07-31",71509.17,72614.98,70255.92,72246.38,474000],["2023-08-01",72393.82,73278.47,71361.73,71361.73,188600],["2023-08-02",70182.2,71509.17,70182.2,70624.52,460200],["2023-08-03",70108.47,71140.57,65980.11,65980.11,856700],["2023-08-04",67012.2,67380.81,64063.37,64800.58,588100],["2023-08-07",65611.51,65980.11,64653.14,65980.11,279800],["2023-08-08",66053.83,68412.9,66053.83,68412.9,641000],["2023-08-09",68634.06,68928.94,67380.81,67380.81,242200],["2023-08-10",67380.81,67823.13,65464.06,65832.67,344000],["2023-08-11",66274.99,66274.99,64284.53,64579.42,450700],["2023-08-14",64653.14,66053.83,64653.14,65537.79,118200],["2023-08-15",66274.99,66643.6,65464.06,66643.6,225000],["2023-08-16",66864.76,66864.76,65095.46,65464.06,196100],["2023-08-17",65464.06,65464.06,62957.56,62957.56,621900],["2023-08-18",62294.07,64063.37,61925.47,63178.72,348500],["2023-08-21",63399.88,63915.93,62072.91,63031.28,174500],["2023-08-22",63031.28,63105.0,60967.1,62662.67,242800],["2023-08-23",63399.88,63399.88,61188.26,61188.26,156300],["2023-08-24",61261.98,62588.95,60893.38,61851.75,190500],["2023-08-25",62294.07,65169.18,61556.86,65095.46,429100],["2023-08-28",65611.51,65980.11,64137.09,64505.69,164600],["2023-08-29",65095.46,67085.92,64948.02,66348.71,267900],["2023-08-30",67085.92,67085.92,65242.9,65758.95,155500],["2023-08-31",65906.39,66717.32,64874.3,64948.02,262800],["2023-09-05",65242.9,65242.9,64431.97,64579.42,299300],["2023-09-06",64874.3,69076.38,64874.3,69076.38,727000],["2023-09-07",70477.08,71288.01,69150.1,69592.43,361100],["2023-09-08",69592.43,70845.68,69076.38,70698.24,303100],["2023-09-11",71435.45,71656.61,68560.34,68634.06,283800],["2023-09-12",68928.94,68928.94,66938.48,67675.69,468000],["2023-09-13",67675.69,69297.55,67085.92,67454.53,342900],["2023-09-14",67823.13,68781.5,65021.74,65021.74,406700],["2023-09-15",65095.46,65316.62,63399.88,63621.04,406600],["2023-09-18",63621.04,64505.69,63621.04,64284.53,117500],["2023-09-19",63768.49,64653.14,63768.49,64210.81,131000],["2023-09-20",64726.86,66643.6,63399.88,66348.71,233300],["2023-09-21",66348.71,67601.97,66348.71,67012.2,219400],["2023-09-22",66274.99,66274.99,64284.53,65242.9,242400],["2023-09-25",65464.06,66348.71,62662.67,62736.4,252606],["2023-09-26",62810.12,64431.97,61556.86,62883.84,221400],["2023-09-27",62367.79,64137.09,62294.07,64137.09,180800],["2023-09-28",64137.09,64358.25,63399.88,64358.25,97100],["2023-09-29",64358.25,64800.58,63326.16,63399.88,178700],["2023-10-02",63768.49,64431.97,63621.04,63915.93,73800],["2023-10-03",63989.65,63989.65,61630.58,61778.02,233000],["2023-10-04",61556.86,63031.28,61335.7,62441.51,149000],["2023-10-05",62441.51,64726.86,62441.51,63842.21,145200],["2023-10-06",63547.32,65390.34,63547.32,65316.62,134400],["2023-10-09",64874.3,66717.32,64874.3,65316.62,173100],["2023-10-10",66274.99,66717.32,65316.62,66496.16,182100],["2023-10-11",66938.48,68928.94,66496.16,68928.94,351500],["2023-10-12",69297.55,70403.36,67601.97,67823.13,374100],["2023-10-13",68560.34,68560.34,65611.51,67896.85,280700],["2023-10-16",67233.36,67233.36,65685.23,65685.23,476600],["2023-10-17",65906.39,67085.92,65464.06,65685.23,154600],["2023-10-18",65611.51,66201.27,63399.88,63399.88,310000],["2023-10-19",63547.32,63694.77,62367.79,62515.23,163400],["2023-10-20",62662.67,63105.0,61409.42,62662.67,216800],["2023-10-23",63252.44,63694.77,61409.42,61851.75,133700],["2023-10-24",62588.95,63031.28,61925.47,62810.12,68800],["2023-10-25",63178.72,64210.81,62957.56,63915.93,145100],["2023-10-26",62662.67,63473.6,60156.17,60451.05,454900],["2023-10-27",61409.42,61409.42,59271.52,61114.54,249000],["2023-10-30",61040.82,61483.14,59787.56,59935.01,110000],["2023-10-31",59787.56,60008.73,57502.22,57870.82,218300],["2023-11-01",57944.54,59345.24,57797.1,59345.24,120700],["2023-11-02",60893.38,63105.0,60893.38,63031.28,279000],["2023-11-03",63768.49,65390.34,63031.28,64874.3,284300],["2023-11-06",65242.9,65980.11,64874.3,65537.79,205800],["2023-11-07",65758.95,67454.53,64874.3,67085.92,349400],["2023-11-08",67675.69,69297.55,67675.69,69297.55,434700],["2023-11-09",69813.59,70108.47,68707.78,69297.55,501300],["2023-11-10",68928.94,71214.29,68560.34,70255.92,518700],["2023-11-13",70550.8,71509.17,70255.92,71509.17,419300],["2023-11-14",71509.17,71804.05,69371.27,70477.08,460000],["2023-11-15",70108.47,70993.12,69223.83,70993.12,439300],["2023-11-16",71066.84,71066.84,69961.03,70034.75,239800],["2023-11-17",70108.47,70993.12,68781.5,70771.96,549600],["2023-11-20",70771.96,71483.64,70376.59,71088.26,213600],["2023-11-21",71167.34,74251.25,70613.81,74251.25,606400],["2023-11-22",73697.73,74172.18,72748.83,73144.21,176300],["2023-11-23",72906.98,73460.51,68083.42,68083.42,316800],["2023-11-24",68399.72,70613.81,68004.34,70376.59,318500],["2023-11-27",70376.59,70534.74,69111.39,69111.39,108800],["2023-11-28",69111.39,69111.39,66501.92,68320.64,270800],["2023-11-29",69269.54,69427.69,68557.87,69111.39,104500],["2023-11-30",69506.76,69506.76,68399.72,68636.94,114300],["2023-12-01",68795.09,69190.47,68636.94,68953.24,95800],["2023-12-04",69585.84,72827.91,69269.54,72827.91,430800],["2023-12-05",73460.51,73460.51,71404.56,71879.01,175400],["2023-12-06",71879.01,72511.61,71246.41,72511.61,130800],["2023-12-07",72590.68,72906.98,70376.59,72037.16,272400],["2023-12-08",72037.16,72748.83,71167.34,72748.83,140400],["2023-12-11",72986.06,72986.06,71720.86,72195.31,95600],["2023-12-12",72274.38,72669.76,71641.78,72274.38,79300],["2023-12-13",72432.53,72432.53,71325.49,71562.71,139600],["2023-12-14",71562.71,71879.01,70771.96,71167.34,113200],["2023-12-15",70930.11,71246.41,70455.66,70455.66,82000],["2023-12-18",70455.66,70692.89,69664.91,69743.99,86100],["2023-12-19",69664.91,69902.14,68953.24,69823.06,84000],["2023-12-20",69981.21,73065.13,69902.14,73065.13,356000],["2023-12-21",73144.21,73934.95,72748.83,73934.95,141100],["2023-12-22",74014.03,79074.82,73381.43,79074.82,633600],["2023-12-25",80656.31,83344.86,79074.82,83344.86,371900],["2023-12-26",83028.56,84214.68,81447.06,83661.16,230900],["2023-12-27",83661.16,83898.38,81842.44,83819.31,236100],["2023-12-28",83898.38,86903.22,83898.38,83977.46,247000],["2023-12-29",83740.23,83740.23,81447.06,82475.03,236300],["2024-01-02",81684.29,86586.93,81684.29,86191.55,264800],["2024-01-03",86033.4,86349.7,84610.05,84610.05,84500],["2024-01-04",84768.2,85796.18,82554.11,82554.11,317800],["2024-01-05",82554.11,82554.11,80735.39,81921.51,221100],["2024-01-08",82237.81,84530.98,81684.29,83819.31,237600],["2024-01-09",83819.31,84530.98,81605.21,82949.48,67000],["2024-01-10",81921.51,83028.56,81921.51,82395.96,81700],["2024-01-11",82395.96,84293.76,82395.96,84293.76,208100],["2024-01-12",82870.41,84293.76,82237.81,84056.53,124900],["2024-01-15",84214.68,87773.05,84214.68,84689.13,225800],["2024-01-16",84768.2,85400.8,83740.23,85400.8,73400],["2024-01-17",85479.88,86824.15,84610.05,86191.55,166000],["2024-01-18",85400.8,86112.48,85005.43,86112.48,86700],["2024-01-19",85084.5,86033.4,84768.2,85400.8,94200],["2024-01-22",85242.65,89591.77,85005.43,89591.77,204800],["2024-01-23",89354.54,89670.84,87456.75,88563.8,83700],["2024-01-24",87852.12,87931.2,85400.8,86033.4,117400],["2024-01-25",86033.4,86824.15,80656.31,82554.11,356500],["2024-01-26",82949.48,84530.98,80656.31,83028.56,380100],["2024-01-29",82395.96,83819.31,81921.51,82000.59,141600],["2024-01-30",83028.56,83028.56,81684.29,82079.66,115200],["2024-01-31",82870.41,82870.41,81130.76,81605.21,141100],["2024-02-01",82949.48,85084.5,81763.36,84689.13,279600],["2024-02-02",85084.5,85163.58,83503.01,84056.53,134200],["2024-02-05",83819.31,85875.25,83028.56,85400.8,219100],["2024-02-06",86270.63,86270.63,84056.53,84135.61,130600],["2024-02-07",84135.61,85084.5,83819.31,83819.31,800800],["2024-02-15",84689.13,84689.13,82158.74,82237.81,736100],["2024-02-16",83028.56,83344.86,82395.96,82633.18,87000],["2024-02-19",82633.18,82791.33,81447.06,82000.59,251300],["2024-02-20",83028.56,83028.56,82000.59,82237.81,107900],["2024-02-21",82237.81,83423.93,82237.81,83107.63,141600],["2024-02-22",84214.68,88563.8,83819.31,86982.3,669900],["2024-02-23",88484.72,92122.16,87535.82,91331.41,490300],["2024-02-26",91726.79,94415.33,90540.67,94099.03,341100],["2024-02-27",94099.03,94099.03,90856.97,92596.61,294400],["2024-02-28",93545.51,93545.51,89433.62,89749.92,359000],["2024-02-29",89828.99,93150.14,89433.62,92517.54,482700],["2024-03-01",92359.39,92359.39,90145.29,90936.04,207100],["2024-03-04",90856.97,91726.79,89987.14,90145.29,218400],["2024-03-05",90145.29,92596.61,89591.77,91726.79,299700],["2024-03-06",91964.01,92438.46,89987.14,90224.37,142900],["2024-03-07",90145.29,92438.46,89908.07,92201.24,257200],["2024-03-08",92201.24,92359.39,89275.47,89354.54,406300],["2024-03-11",89354.54,90777.89,88959.17,89038.24,150900],["2024-03-12",89275.47,91726.79,89275.47,91726.79,352900],["2024-03-13",92280.31,94810.71,91805.86,91805.86,380900],["2024-03-14",93308.28,93387.36,90303.44,90303.44,283900],["2024-03-15",90382.52,90619.74,89196.39,89908.07,234900],["2024-03-18",90461.59,90540.67,84610.05,86270.63,328900],["2024-03-19",88721.95,88721.95,86666.0,86982.3,94700],["2024-03-20",86586.93,87931.2,86191.55,87456.75,167300],["2024-03-21",88326.57,89354.54,87852.12,88010.27,135800],["2024-03-22",89354.54,89354.54,87773.05,87852.12,187400],["2024-03-25",87852.12,87852.12,85954.33,86191.55,302700],["2024-03-26",86191.55,86191.55,85321.73,85796.18,206800],["2024-03-27",86586.93,88880.09,86191.55,88880.09,328700],["2024-03-28",89354.54,90066.22,89117.32,89354.54,169500],["2024-03-29",89354.54,89354.54,86982.3,86982.3,310100],["2024-04-01",86982.3,89196.39,86270.63,88721.95,167800],["2024-04-02",88801.02,92122.16,88168.42,91489.56,410300],["2024-04-03",91489.56,92438.46,89749.92,90540.67,256700],["2024-04-04",90540.67,91964.01,89038.24,91647.71,239100],["2024-04-05",89749.92,91015.11,88563.8,88563.8,294100],["2024-04-08",88642.87,90936.04,88010.27,88326.57,102700],["2024-04-09",88326.57,90777.89,88326.57,90145.29,172900],["2024-04-10",90224.37,90777.89,89117.32,89196.39,98100],["2024-04-11",88880.09,89828.99,88326.57,88959.17,146000],["2024-04-12",89038.24,95127.01,89038.24,95127.01,771000],["2024-04-15",97262.03,99634.27,90936.04,92517.54,256000],["2024-04-16",94099.03,94968.86,90145.29,92438.46,319300],["2024-04-17",93624.58,93624.58,89433.62,89512.69,306700],["2024-04-19",87773.05,87931.2,83265.78,83265.78,814700],["2024-04-22",83265.78,85005.43,83265.78,83819.31,289100],["2024-04-23",85084.5,85400.8,83265.78,84610.05,251200],["2024-04-24",84689.13,87140.45,84689.13,86903.22,205700],["2024-04-25",86903.22,87456.75,85005.43,86191.55,226300],["2024-04-26",84610.05,86270.63,83819.31,86191.55,288700],["2024-05-02",87773.05,88563.8,86666.0,88089.35,217400],["2024-05-03",88563.8,91726.79,88563.8,91726.79,480100],["2024-05-06",92517.54,92675.69,90856.97,91726.79,158600],["2024-05-07",92359.39,92517.54,90540.67,92517.54,404900],["2024-05-08",92517.54,92517.54,91173.26,91173.26,228400],["2024-05-09",91726.79,94019.96,91726.79,91726.79,365800],["2024-05-10",91726.79,92517.54,91726.79,91726.79,130700],["2024-05-13",93071.06,93703.66,92122.16,92833.84,177100],["2024-05-14",93308.28,93466.43,91805.86,91964.01,203600],["2024-05-15",92833.84,94099.03,91410.49,94099.03,308300],["2024-05-16",94889.78,95680.53,94178.11,94178.11,625022],["2024-05-17",94178.11,95594.95,94011.42,94011.42,267500],["2024-05-20",94094.76,94594.82,92177.86,92844.61,635122],["2024-05-21",92844.61,92844.61,90844.37,91344.43,333600],["2024-05-22",92177.86,92344.55,91344.43,91344.43,162800],["2024-05-23",90927.71,93344.67,90844.37,93344.67,161300],["2024-05-24",93344.67,93344.67,90844.37,91511.12,157900],["2024-05-27",91261.09,92261.21,91261.09,91677.8,76700],["2024-05-28",93761.39,93761.39,92094.52,92511.24,126900],["2024-05-29",92594.58,92594.58,90927.71,90927.71,128900],["2024-05-30",90427.65,91261.09,90260.97,90677.68,103200],["2024-05-31",91094.4,91261.09,90094.28,90094.28,89800],["2024-06-03",91011.06,91011.06,90094.28,90260.97,111700],["2024-06-04",90594.34,92511.24,90344.31,92094.52,162100],["2024-06-05",92094.52,93761.39,91844.49,93344.67,334700],["2024-06-06",94178.11,94178.11,91927.83,92011.18,149500],["2024-06-07",92511.24,92677.93,90844.37,90844.37,169500],["2024-06-10",90927.71,91677.8,90511.0,90677.68,143700],["2024-06-11",90677.68,91011.06,90177.62,90260.97,138500],["2024-06-12",90260.97,90260.97,89177.5,89510.87,234300],["2024-06-13",90010.93,90427.65,89177.5,89177.5,211600],["2024-06-14",89177.5,90260.97,89177.5,89177.5,160200],["2024-06-17",89427.53,90094.28,88177.38,88177.38,189700],["2024-06-18",87927.35,89177.5,87927.35,89177.5,97000],["2024-06-19",89177.5,90427.65,89177.5,90427.65,141000],["2024-06-20",90594.34,91677.8,90177.62,91511.12,241500],["2024-06-21",91261.09,91261.09,89594.22,89594.22,215600],["2024-06-24",89927.59,89927.59,87510.63,87593.97,187600],["2024-06-25",87593.97,88427.41,87260.6,87260.6,203500],["2024-06-26",87260.6,87510.63,85843.76,87093.91,146300],["2024-06-27",87427.29,87427.29,85843.76,85843.76,116300],["2024-06-28",85843.76,86843.88,83343.46,83343.46,250000],["2024-07-01",83343.46,83426.8,81259.87,82510.02,290600],["2024-07-02",81759.93,84176.89,81426.56,82093.31,258900],["2024-07-03",81843.28,84176.89,81759.93,84176.89,154000],["2024-07-04",84426.92,84593.61,83343.46,83510.15,85300],["2024-07-05",83926.86,84010.21,82593.37,82676.71,94200],["2024-07-08",82593.37,82676.71,81259.87,81676.59,158300],["2024-07-09",82760.05,82760.05,81759.93,81926.62,326900],["2024-07-10",81926.62,82676.71,81676.59,81676.59,189200],["2024-07-11",82176.65,82343.34,81093.18,81176.53,220100],["2024-07-12",81426.56,81759.93,81176.53,81259.87,96300],["2024-07-15",81259.87,82093.31,80176.41,80176.41,212200],["2024-07-16",80176.41,80593.12,80093.06,80343.09,176100],["2024-07-17",85010.33,85010.33,81676.59,82176.65,665700],["2024-07-18",82593.37,82926.74,82176.65,82510.02,144800],["2024-07-19",82760.05,82926.74,81009.84,81093.18,308600],["2024-07-22",81093.18,81176.53,79342.97,80426.44,185000],["2024-07-23",80426.44,81259.87,77509.42,78009.48,194100],["2024-07-24",78092.82,79593.0,77259.39,78092.82,249900],["2024-07-25",78092.82,78592.88,77426.07,77676.1,91400],["2024-07-26",78342.85,78676.22,77676.1,78676.22,98100],["2024-07-29",79009.6,80509.78,79009.6,80093.06,147900],["2024-07-30",80426.44,80926.5,79176.29,79759.69,134500],["2024-07-31",79676.35,81259.87,79342.97,80676.47,123800],["2024-08-01",80843.15,81093.18,78426.19,79843.03,231300],["2024-08-02",79843.03,79843.03,77842.79,79843.03,172300],["2024-08-05",79509.66,79509.66,75092.46,75842.55,226600],["2024-08-06",76259.26,77676.1,75842.55,77509.42,114300],["2024-08-07",77926.13,77926.13,76675.98,77426.07,57900],["2024-08-08",77426.07,77426.07,76675.98,77426.07,91100],["2024-08-09",77509.42,78342.85,77509.42,78092.82,77300],["2024-08-12",78259.51,80843.15,78259.51,80843.15,127800],["2024-08-13",81593.25,81593.25,79926.38,80593.12,116400],["2024-08-14",80676.47,80759.81,79759.69,79926.38,73700],["2024-08-15",79926.38,81259.87,79843.03,80676.47,128400],["2024-08-16",80676.47,85427.04,80676.47,84593.61,554900],["2024-08-19",85010.33,86260.48,84343.58,84760.3,116600],["2024-08-20",84760.3,86010.45,84593.61,85510.39,197500],["2024-08-21",85510.39,87343.94,85093.67,86177.14,220000],["2024-08-22",86927.23,89844.25,86677.2,89177.5,427300],["2024-08-23",89177.5,89177.5,87677.32,87677.32,128700],["2024-08-26",87927.35,89094.16,86927.23,87093.91,181900],["2024-08-27",86927.23,87510.63,86343.82,87343.94,111200],["2024-08-28",87427.29,87677.32,85927.11,86677.2,83900],["2024-08-29",86677.2,86677.2,85093.67,85927.11,67800],["2024-08-30",86343.82,86677.2,85093.67,86677.2,97500],["2024-09-04",85760.42,86593.85,85093.67,86510.51,63600],["2024-09-05",86677.2,87093.91,84510.27,85010.33,101600],["2024-09-06",84426.92,87010.57,84426.92,86593.85,164200],["2024-09-09",86593.85,86677.2,85427.04,85510.39,50200],["2024-09-10",85677.07,90010.93,85677.07,89010.81,552100],["2024-09-11",89010.81,90844.37,88094.04,90677.68,261500],["2024-09-12",90844.37,93761.39,90677.68,90844.37,338700],["2024-09-13",91011.06,93344.67,90427.65,93261.33,295300],["2024-09-16",93344.67,96428.38,93177.99,95928.32,567600],["2024-09-17",94178.11,96428.38,94178.11,96428.38,270400],["2024-09-18",96261.69,96261.69,94178.11,94761.51,195400],["2024-09-19",94761.51,101345.65,94178.11,101345.65,751100],["2024-09-20",101679.02,103345.89,101595.68,102179.08,134300],["2024-09-23",101679.02,106596.28,99178.72,106596.28,303500],["2024-09-24",106762.97,106762.97,103762.61,103762.61,194700],["2024-09-25",103762.61,104095.98,102345.77,102929.17,229100],["2024-09-26",102762.48,106096.22,102429.11,106096.22,354500],["2024-09-27",105762.85,105762.85,102429.11,102762.48,256200],["2024-09-30",102012.39,102012.39,98511.97,98845.34,351300],["2024-10-01",98762.0,100012.15,97511.85,97511.85,233400],["2024-10-02",97511.85,99178.72,96261.69,96261.69,280700],["2024-10-03",99178.72,99178.72,96595.07,96845.1,179200],["2024-10-04",96928.44,97011.79,96261.69,96511.72,104200],["2024-10-07",96595.07,97595.19,94094.76,94761.51,199600],["2024-10-08",94844.86,101345.65,94844.86,101345.65,1346100],["2024-10-09",101345.65,101345.65,99428.75,101345.65,331100],["2024-10-10",101345.65,101428.99,98928.68,99928.81,178700],["2024-10-11",98595.31,103262.54,98595.31,102429.11,389300],["2024-10-14",102512.45,102512.45,101262.3,101679.02,177000],["2024-10-15",100845.58,101679.02,99345.4,101679.02,152000],["2024-10-16",101679.02,105012.76,101345.65,104095.98,441100],["2024-10-17",105012.76,109846.68,104262.67,108346.5,627100],["2024-10-18",109930.02,109930.02,105512.82,107013.0,253200],["2024-10-21",107013.0,111096.83,106679.63,110430.08,483600],["2024-10-22",110430.08,113263.76,107596.4,107596.4,446700],["2024-10-23",107596.4,111680.23,106012.88,111263.52,420400],["2024-10-24",112430.32,112430.32,109346.62,110846.8,256800],["2024-10-25",110263.4,110930.14,108179.81,110680.11,175600],["2024-10-28",112013.61,113097.07,108679.87,113097.07,274100],["2024-10-29",113097.07,114597.25,111263.52,113263.76,172800],["2024-10-30",113263.76,114430.57,112263.64,114430.57,226700],["2024-10-31",114847.29,114847.29,111930.26,112096.95,283200],["2024-11-01",112180.29,113430.45,111346.86,111430.2,513500],["2024-11-04",111430.2,111430.2,107596.4,108346.5,478500],["2024-11-05",108513.18,109179.93,108263.15,108513.18,805800],["2024-11-06",110346.74,110346.74,109346.62,110013.36,98500],["2024-11-07",110846.8,111013.49,108346.5,108846.56,184200],["2024-11-08",109346.62,110013.36,108346.5,110013.36,120800],["2024-11-11",110763.46,110846.8,109179.93,110846.8,194300],["2024-11-12",109596.65,110846.8,109596.65,110430.08,550622],["2024-11-13",111074.75,111074.75,107764.29,108896.81,163700],["2024-11-14",108286.99,109332.4,106283.29,107590.05,583922],["2024-11-15",107154.47,107154.47,103582.65,105412.12,178400],["2024-11-18",105412.12,105412.12,100185.07,103321.3,217400],["2024-11-19",103234.18,104453.82,101230.48,101578.95,127700],["2024-11-20",101840.3,105063.65,100620.66,104192.47,107300],["2024-11-21",104540.94,104540.94,102537.24,104540.94,66000],["2024-11-22",106283.29,106283.29,103669.77,104105.35,50400],["2024-11-25",104105.35,104105.35,102363.01,102450.12,92100],["2024-11-26",102450.12,104802.29,102450.12,104802.29,96500],["2024-11-27",105237.88,105237.88,103669.77,103669.77,72700],["2024-11-28",103669.77,108025.64,103582.65,107677.17,268600],["2024-11-29",108025.64,110203.58,108025.64,110203.58,310400],["2024-12-02",111945.93,111945.93,108025.64,108896.81,328300],["2024-12-03",108548.35,108548.35,107154.47,107502.94,248500],["2024-12-04",108025.64,111858.81,107241.58,110813.4,427600],["2024-12-05",109593.75,114995.04,109593.75,109767.99,266700],["2024-12-06",110290.69,111510.34,109767.99,110290.69,201500],["2024-12-09",110639.16,111597.46,108374.11,109332.4,176800],["2024-12-10",110639.16,110639.16,108286.99,109767.99,145200],["2024-12-11",110377.81,110377.81,108722.58,109158.17,140500],["2024-12-12",108896.81,111510.34,108722.58,110464.93,291800],["2024-12-13",110639.16,110639.16,109158.17,109419.52,119400],["2024-12-16",109419.52,109680.87,107590.05,108025.64,141800],["2024-12-17",107590.05,108461.23,106283.29,106283.29,253500],["2024-12-18",106283.29,108025.64,106196.17,108025.64,133600],["2024-12-19",106457.53,109071.05,106457.53,108896.81,231600],["2024-12-20",108896.81,109593.75,108199.88,108896.81,149100],["2024-12-23",109593.75,116476.03,109332.4,116476.03,965500],["2024-12-24",117608.56,119263.79,116476.03,117782.79,269100],["2024-12-25",117608.56,119786.5,114820.8,119786.5,383800],["2024-12-26",119786.5,119786.5,116388.92,116388.92,130200],["2024-12-27",117347.21,117434.33,113688.27,117434.33,341300],["2024-12-30",117085.86,117085.86,114995.04,115604.86,65700],["2024-12-31",114995.04,117608.56,114210.98,114210.98,118500],["2025-01-02",114298.1,116476.03,114036.74,115953.33,158800],["2025-01-03",114995.04,117608.56,114995.04,116127.56,188100],["2025-01-06",115517.74,116650.27,113339.8,114123.86,160100],["2025-01-07",114123.86,118566.85,113862.51,117521.44,329700],["2025-01-08",117608.56,119350.91,115953.33,119350.91,188400],["2025-01-09",118915.32,119350.91,117172.97,117608.56,169800],["2025-01-10",116127.56,117957.03,113252.69,113252.69,191500],["2025-01-13",112555.75,113252.69,110987.63,111510.34,199000],["2025-01-14",111510.34,113165.57,108025.64,108025.64,257400],["2025-01-15",108896.81,109855.11,107241.58,108548.35,181100],["2025-01-16",109071.05,110552.05,108983.93,110464.93,75900],["2025-01-17",109767.99,111161.87,109593.75,110987.63,97100],["2025-01-20",111423.22,111423.22,108896.81,108896.81,195800],["2025-01-21",108896.81,110377.81,108896.81,109680.87,114500],["2025-01-22",109680.87,110377.81,108896.81,109071.05,125800],["2025-01-23",108025.64,109419.52,107154.47,109419.52,431900],["2025-01-24",109071.05,110464.93,107677.17,110464.93,334800],["2025-02-03",110464.93,110464.93,107154.47,107154.47,222700],["2025-02-04",107241.58,108199.88,106631.76,108025.64,201700],["2025-02-05",108112.76,108548.35,107764.29,108461.23,71200],["2025-02-06",108722.58,108722.58,107590.05,107764.29,89600],["2025-02-07",108374.11,108374.11,107154.47,107154.47,144400],["2025-02-10",106283.29,106457.53,103582.65,103669.77,276100],["2025-02-11",102798.59,105063.65,102798.59,103844.0,159600],["2025-02-12",104192.47,104628.06,103844.0,104018.24,62000],["2025-02-13",104105.35,104366.71,103844.0,103931.12,51300],["2025-02-14",104105.35,104715.18,103321.3,103321.3,94000],["2025-02-17",103495.53,105499.23,103321.3,103321.3,170300],["2025-02-18",104105.35,104105.35,102537.24,102537.24,184100],["2025-02-19",102537.24,103234.18,102537.24,102798.59,171200],["2025-02-20",102885.71,104715.18,102885.71,104018.24,248900],["2025-02-21",104540.94,104628.06,103234.18,103234.18,182300],["2025-02-24",103234.18,104192.47,102711.48,103931.12,111400],["2025-02-25",104018.24,104453.82,103147.06,103147.06,182700],["2025-02-26",103234.18,106631.76,103234.18,105499.23,365600],["2025-02-27",106806.0,106980.23,105150.76,105586.35,160900],["2025-02-28",105499.23,105499.23,103931.12,104105.35,177800],["2025-03-03",104105.35,105412.12,103669.77,104192.47,157400],["2025-03-04",104279.59,105673.47,104192.47,105063.65,216000],["2025-03-05",105673.47,109767.99,105063.65,109680.87,656200],["2025-03-06",109332.4,111074.75,108896.81,109680.87,298900],["2025-03-07",110552.05,110552.05,108025.64,108025.64,241700],["2025-03-10",108635.46,108635.46,105760.59,106370.41,263700],["2025-03-11",105586.35,108374.11,104889.41,108286.99,206100],["2025-03-12",108896.81,108896.81,106718.88,106806.0,124700],["2025-03-13",107154.47,107154.47,104540.94,104802.29,212400],["2025-03-14",104715.18,105325.0,102885.71,103669.77,423000],["2025-03-17",102885.71,104192.47,102885.71,103669.77,125400],["2025-03-18",104366.71,104976.53,104366.71,104715.18,98100],["2025-03-19",103844.0,104715.18,103582.65,104105.35,139200],["2025-03-20",104976.53,104976.53,103495.53,104105.35,61200],["2025-03-21",104453.82,105760.59,104366.71,105237.88,201700],["2025-03-24",105325.0,105325.0,104192.47,104540.94,63000],["2025-03-25",103756.89,104889.41,103756.89,104105.35,98000],["2025-03-26",104540.94,104540.94,103321.3,103756.89,127400],["2025-03-27",104366.71,104366.71,103321.3,103669.77,58500],["2025-03-28",104279.59,109332.4,104105.35,107502.94,437100],["2025-03-31",107502.94,108025.64,103931.12,103931.12,163900],["2025-04-01",103931.12,106893.11,103931.12,106718.88,234000],["2025-04-02",106631.76,107067.35,105412.12,105760.59,108400],["2025-04-03",103234.18,103669.77,98442.72,98442.72,660900],["2025-04-04",91908.91,102188.77,91908.91,99923.72,310500],["2025-04-08",98616.96,99226.78,92954.32,92954.32,445700],["2025-04-09",87291.69,99401.01,87291.69,99401.01,429100],["2025-04-10",106283.29,106283.29,105325.0,106283.29,397300],["2025-04-11",105237.88,109071.05,103931.12,108722.58,527300],["2025-04-14",108635.46,109942.22,106893.11,108722.58,248200],["2025-04-15",108025.64,111336.1,106806.0,108025.64,354400],["2025-04-16",106980.23,112904.22,106718.88,112207.28,611400],["2025-04-17",110639.16,117608.56,110639.16,117172.97,637800],["2025-04-18",118566.85,120657.67,112642.87,113078.45,757300],["2025-04-21",113078.45,118131.26,112468.63,116650.27,488100],["2025-04-22",115430.62,117608.56,109767.99,117608.56,582900],["2025-04-23",119786.5,125797.6,117608.56,125797.6,841000],["2025-04-24",125884.72,127191.48,122922.72,125013.54,273400],["2025-04-25",125013.54,125449.13,122051.55,124316.6,283900],["2025-04-28",124229.49,124229.49,120657.67,123184.08,170900],["2025-04-29",123445.43,128062.65,123445.43,125971.84,289500],["2025-05-05",126320.31,126320.31,123706.78,126320.31,164100],["2025-05-06",127191.48,127191.48,125362.01,125449.13,122700],["2025-05-07",124839.31,129717.89,124839.31,125187.78,235000],["2025-05-08",126320.31,126320.31,124229.49,125449.13,197100],["2025-05-09",125449.13,128062.65,124577.96,127975.54,207100],["2025-05-12",127975.54,128062.65,126320.31,127888.42,115900],["2025-05-13",128933.83,131895.82,127627.07,131634.47,267100],["2025-05-14",133725.29,133725.29,129805.0,131547.35,233900],["2025-05-15",130066.36,131460.23,129805.0,129805.0,128800],["2025-05-16",129717.89,129717.89,127452.83,127888.42,485122],["2025-05-19",127933.92,131027.62,127387.97,128297.88,204500],["2025-05-20",128297.88,132756.46,128297.88,131027.62,546322],["2025-05-21",132847.45,132847.45,127387.97,129389.78,155800],["2025-05-22",129389.78,131027.62,122838.4,125568.14,374900],["2025-05-23",125204.17,130390.68,125204.17,129935.73,380200],["2025-05-26",131482.58,134667.28,129480.77,129844.73,226700],["2025-05-27",130208.7,131755.55,129207.79,129753.74,207400],["2025-05-28",129844.73,130117.71,127114.99,127751.93,179700],["2025-05-29",127751.93,127842.92,125841.11,125841.11,188000],["2025-05-30",125841.11,126751.03,124658.22,124658.22,171600],["2025-06-02",124658.22,124658.22,122838.4,123384.34,169600],["2025-06-03",123384.34,127387.97,123293.35,127024.0,148800],["2025-06-04",127024.0,127569.95,125386.16,125568.14,116400],["2025-06-05",125113.18,125386.16,123475.34,123475.34,170200],["2025-06-06",123475.34,125659.13,123475.34,124749.22,119800],["2025-06-09",122838.4,124021.28,121109.56,121109.56,253800],["2025-06-10",121109.56,122929.39,121109.56,121928.48,77100],["2025-06-11",123111.37,123111.37,121655.51,121928.48,97500],["2025-06-12",121473.53,125295.16,121473.53,124203.27,273500],["2025-06-13",123748.31,124294.26,122838.4,124203.27,101700],["2025-06-16",124931.2,125295.16,123657.32,124294.26,175700],["2025-06-17",125113.18,127660.94,124658.22,126933.01,233400],["2025-06-18",127114.99,127205.98,125295.16,125932.1,90300],["2025-06-19",126478.05,128752.84,125932.1,127387.97,237600],["2025-06-20",128843.83,128843.83,126296.07,126842.02,69600],["2025-06-23",125659.13,125659.13,123566.33,123566.33,283200],["2025-06-24",124021.28,127296.98,124021.28,126478.05,301700],["2025-06-25",127842.92,127842.92,125022.19,126387.06,116000],["2025-06-26",126387.06,128661.85,125750.12,126387.06,141900],["2025-06-27",126569.04,126569.04,125568.14,126478.05,62000],["2025-06-30",126569.04,128115.9,126387.06,127660.94,157000],["2025-07-01",127660.94,128115.9,126114.09,127751.93,126100],["2025-07-02",127751.93,128752.84,126205.08,128206.89,109800],["2025-07-03",127387.97,128934.82,126842.02,126842.02,102800],["2025-07-04",128024.91,128115.9,126205.08,126478.05,93000],["2025-07-07",128206.89,128206.89,125841.11,127660.94,123900],["2025-07-08",127660.94,132301.5,127478.96,131846.55,341100],["2025-07-09",132301.5,132392.49,130117.71,130936.63,126000],["2025-07-10",129935.73,131027.62,129116.8,129480.77,120200],["2025-07-11",129480.77,132210.51,127842.92,131300.6,156100],["2025-07-14",131482.58,133029.43,129753.74,131027.62,106200],["2025-07-15",131027.62,131027.62,129116.8,129116.8,146300],["2025-07-16",129116.8,129207.79,127933.92,127933.92,82400],["2025-07-17",128115.9,129844.73,127660.94,127660.94,245500],["2025-07-18",129207.79,130390.68,128752.84,129753.74,145300],["2025-07-21",131118.61,133120.43,131118.61,132756.46,272000],["2025-07-22",132665.47,132665.47,130117.71,130845.64,99800],["2025-07-23",131027.62,132028.53,130754.65,131118.61,151200],["2025-07-24",131937.54,137397.02,131846.55,132847.45,149900],["2025-07-25",133757.36,133757.36,131937.54,132210.51,127900],["2025-07-28",132301.5,132301.5,129571.76,130481.67,227200],["2025-07-29",130299.69,133575.38,130117.71,130390.68,201900],["2025-07-30",130663.66,131300.6,127842.92,129753.74,98400],["2025-07-31",129753.74,129753.74,127842.92,128024.91,139900],["2025-08-01",128479.86,129389.78,127842.92,128024.91,56700],["2025-08-04",128024.91,129207.79,128024.91,128388.87,38000],["2025-08-05",128297.88,129116.8,127842.92,128024.91,165000],["2025-08-06",129116.8,129116.8,127387.97,128388.87,64100],["2025-08-07",128479.86,130117.71,127478.96,129116.8,175300],["2025-08-08",128934.82,129571.76,127933.92,129025.81,49600],["2025-08-11",129753.74,129753.74,127842.92,128024.91,118200],["2025-08-12",127842.92,128479.86,126933.01,127842.92,205400],["2025-08-13",128297.88,128297.88,126478.05,126842.02,155900],["2025-08-14",126842.02,126842.02,125022.19,125204.17,371900],["2025-08-15",125659.13,126478.05,123293.35,123293.35,350500],["2025-08-18",123111.37,124385.25,122929.39,123657.32,84500],["2025-08-19",123748.31,123748.31,122565.42,123748.31,142700],["2025-08-20",123657.32,123748.31,120563.61,120654.6,288900],["2025-08-21",122474.43,122474.43,119198.74,119198.74,192700],["2025-08-22",118470.81,122383.44,118470.81,122383.44,219900],["2025-08-25",123293.35,125750.12,122838.4,125568.14,251000],["2025-08-26",125568.14,126023.1,124658.22,126023.1,92300],["2025-08-27",126478.05,129298.79,125659.13,128297.88,190700],["2025-08-28",128297.88,131027.62,128206.89,130299.69,158900],["2025-08-29",130572.67,131937.54,130390.68,131027.62,240900],["2025-09-03",131027.62,138852.88,130117.71,138306.94,298300],["2025-09-04",139034.87,141036.68,137124.05,138306.94,189900],["2025-09-05",136578.1,137851.98,134212.32,136396.12,170000],["2025-09-08",136396.12,140581.72,136396.12,138852.88,274600],["2025-09-09",137760.99,140035.77,136760.08,136851.07,59300],["2025-09-10",136305.12,138033.96,135122.24,135122.24,97200],["2025-09-11",138124.95,138670.9,135213.23,137851.98,75300],["2025-09-12",138124.95,138579.91,136487.11,137215.04,61200],["2025-09-15",137215.04,137851.98,136305.12,137851.98,48100],["2025-09-16",137851.98,140581.72,137851.98,138033.96,103400],["2025-09-17",138397.93,138397.93,136578.1,136942.06,30400],["2025-09-18",136942.06,136942.06,135213.23,135213.23,80200],["2025-09-19",135213.23,137124.05,135213.23,135759.18,27300],["2025-09-22",135577.19,139216.85,134667.28,137942.97,118300],["2025-09-23",137851.98,139034.87,136578.1,138306.94,43300],["2025-09-24",136578.1,137579.0,130117.71,132210.51,252200],["2025-09-25",132301.5,134667.28,132301.5,134667.28,136300],["2025-09-26",134667.28,134667.28,130572.67,130572.67,108400],["2025-09-29",131482.58,131937.54,128570.85,129571.76,150800],["2025-09-30",129662.75,131027.62,129480.77,130481.67,62000],["2025-10-01",130481.67,131209.61,130481.67,131209.61,31900],["2025-10-02",131391.59,131391.59,128388.87,128388.87,103800],["2025-10-03",129389.78,130026.72,128297.88,128297.88,29900],["2025-10-06",129207.79,129662.75,128570.85,128752.84,49800],["2025-10-07",130117.71,130117.71,128570.85,128843.83,27700],["2025-10-08",129207.79,129935.73,129025.81,129662.75,31100],["2025-10-09",129844.73,130572.67,129662.75,130299.69,60400],["2025-10-10",131209.61,131300.6,130572.67,130572.67,53800],["2025-10-13",129571.76,130572.67,129298.79,130572.67,74900],["2025-10-14",130936.63,131027.62,128752.84,128752.84,115400],["2025-10-15",128752.84,129662.75,127660.94,128661.85,69500],["2025-10-16",131937.54,136942.06,131937.54,136942.06,264100],["2025-10-17",137397.02,146496.16,137397.02,146496.16,645300],["2025-10-20",153775.47,153775.47,141946.59,143766.42,217400],["2025-10-21",143766.42,153775.47,143766.42,153775.47,349600],["2025-10-22",155595.3,161964.7,154321.42,158325.04,156700],["2025-10-23",158234.05,158234.05,150135.82,150135.82,174000],["2025-10-24",150408.79,158325.04,150135.82,158325.04,110600],["2025-10-27",158325.04,158325.04,151045.73,151955.65,117800],["2025-10-28",151318.71,154958.36,151045.73,154503.41,125200],["2025-10-29",154594.4,155959.27,151136.72,154685.39,180600],["2025-10-30",155140.35,155322.33,153138.53,153775.47,102200],["2025-10-31",154685.39,154685.39,151773.66,154685.39,129100],["2025-11-03",154776.38,158325.04,154503.41,158143.06,272000],["2025-11-04",154867.37,158143.06,153320.52,155595.3,119100],["2025-11-05",153957.46,157415.13,153957.46,155595.3,53900],["2025-11-06",155595.3,163693.54,155595.3,162874.61,197500],["2025-11-07",163693.54,163784.53,153320.52,154230.43,187200],["2025-11-10",155595.3,157415.13,151500.69,151500.69,113000],["2025-11-11",156505.22,156505.22,151500.69,152501.59,50500],["2025-11-12",153320.52,158143.06,152410.6,157688.1,116100],["2025-11-13",157688.1,157688.1,155140.35,157233.15,91600],["2025-11-14",157233.15,157233.15,154867.37,155504.31,67500],["2025-11-17",157396.09,158341.98,154653.01,157585.27,117600],["2025-11-18",155125.95,157017.73,155031.37,155220.54,73800],["2025-11-19",154936.78,155315.13,154180.06,154274.65,68900],["2025-11-20",154180.06,154180.06,145477.88,148504.72,343600],["2025-11-21",148693.9,150301.92,147748.01,148126.37,94200],["2025-11-24",148126.37,149261.44,147937.19,148031.78,76800],["2025-11-25",148031.78,151153.22,146234.59,148977.67,230500],["2025-11-26",147180.48,150301.92,147180.48,149450.61,25400],["2025-11-27",149450.61,151909.93,147748.01,147748.01,55800],["2025-11-28",148504.72,149734.38,147937.19,149356.03,53700],["2025-12-01",149356.03,150301.92,149356.03,149450.61,89600],["2025-12-02",149261.44,152761.23,148693.9,150207.33,103600],["2025-12-03",150396.5,151247.81,148883.08,150396.5,121800],["2025-12-04",152099.11,158247.39,151909.93,155598.9,103500],["2025-12-05",157017.73,157112.32,151436.98,151436.98,112600],["2025-12-08",151436.98,151531.57,146991.3,147464.25,219200],["2025-12-09",147558.83,149356.03,147558.83,148599.31,145100],["2025-12-10",148599.31,150869.45,148599.31,150018.15,76600],["2025-12-11",150018.15,160517.53,149639.79,160517.53,521000],["2025-12-12",161841.77,171679.03,161841.77,166476.63,312600],["2025-12-15",166476.63,170260.19,161841.77,165814.51,409200],["2025-12-16",166571.22,172151.97,166571.22,167990.06,289100],["2025-12-17",167990.06,178584.03,165814.51,178584.03,209500],["2025-12-18",178867.79,180664.98,172814.1,174611.29,106100],["2025-12-19",174232.93,174232.93,163166.02,164584.85,343200],["2025-12-22",163638.96,167422.52,163166.02,166665.81,137800],["2025-12-23",168368.41,173097.86,165814.51,173097.86,225500],["2025-12-24",174705.88,174705.88,166476.63,166571.22,118600],["2025-12-25",164584.85,169314.3,164584.85,165530.74,113800],["2025-12-26",164774.03,167706.29,164774.03,167044.17,113700],["2025-12-29",167422.52,169030.54,166665.81,167422.52,95500],["2025-12-30",166476.63,166854.99,163638.96,165814.51,90700],["2025-12-31",166192.87,166192.87,164584.85,165530.74,57200],["2026-01-05",165530.74,167233.35,163449.79,165057.8,111500],["2026-01-06",166854.99,166854.99,163449.79,164111.91,125600],["2026-01-07",163733.55,168084.65,163733.55,167611.7,107100],["2026-01-08",167138.76,167422.52,163638.96,164963.21,227300],["2026-01-09",165152.39,166003.69,164111.91,165625.33,96500],["2026-01-12",165625.33,170260.19,163828.14,165246.98,110800],["2026-01-13",165625.33,166665.81,164584.85,166287.46,91800],["2026-01-14",164963.21,167327.94,163828.14,165530.74,252600],["2026-01-15",165530.74,168179.24,164584.85,164584.85,147800],["2026-01-16",165530.74,165814.51,164111.91,164111.91,111900],["2026-01-19",166287.46,166476.63,160044.58,160612.12,361700],["2026-01-20",160801.29,165436.16,154274.65,154274.65,558300],["2026-01-21",154274.65,156544.79,148977.67,151436.98,374800],["2026-01-22",152382.87,154180.06,150964.04,151058.63,290100],["2026-01-23",153234.17,153234.17,149356.03,149450.61,169000],["2026-01-26",150964.04,150964.04,146612.94,146707.53,238500],["2026-01-27",146707.53,155031.37,146707.53,154085.48,402500],["2026-01-28",154653.01,155693.49,150396.5,151815.34,160100],["2026-01-29",154085.48,154085.48,149450.61,151153.22,77200],["2026-01-30",151153.22,154180.06,148977.67,154180.06,319300],["2026-02-02",154085.48,154085.48,150207.33,152288.28,67500],["2026-02-03",150396.5,152572.05,150396.5,150396.5,193200],["2026-02-04",150491.09,150491.09,148977.67,148977.67,138400],["2026-02-05",151342.39,151342.39,148031.78,148126.37,125300],["2026-02-06",147748.01,148788.49,147085.89,147085.89,117600],["2026-02-09",147085.89,148883.08,146802.12,146802.12,65200],["2026-02-10",148031.78,148031.78,145667.06,146802.12,103900],["2026-02-11",147653.42,148504.72,146612.94,148504.72,64900],["2026-02-12",149450.61,150680.27,148504.72,150680.27,72300],["2026-02-13",150964.04,150964.04,149450.61,150396.5,72600],["2026-02-23",150869.45,153045.0,150301.92,153045.0,186800],["2026-02-24",151720.75,153707.12,151342.39,153707.12,129300],["2026-02-25",153801.71,153801.71,151815.34,153234.17,74800],["2026-02-26",153234.17,153990.89,150774.86,152288.28,90700],["2026-02-27",151815.34,151815.34,149450.61,149923.56,188300],["2026-03-02",147180.48,152950.41,147085.89,150112.74,212800],["2026-03-03",150301.92,152666.64,148599.31,148599.31,76700],["2026-03-04",148599.31,148599.31,142167.26,143207.74,202200],["2026-03-05",147464.25,147558.83,143302.33,143775.28,193000],["2026-03-06",144721.17,145194.11,141978.08,142829.39,99700],["2026-03-09",134316.38,140086.3,132897.54,132897.54,351100],["2026-03-10",137154.05,138951.24,132897.54,135451.44,190500],["2026-03-11",137059.46,138289.11,132897.54,137154.05,143400],["2026-03-12",137154.05,137154.05,134410.96,135735.21,87000],["2026-03-13",134505.55,135262.27,130816.58,131005.76,382300],["2026-03-16",130911.17,132897.54,130059.87,130911.17,98600],["2026-03-17",138478.29,138478.29,132424.6,132708.36,163300],["2026-03-18",132424.6,132424.6,128641.04,129303.16,312100],["2026-03-19",126749.26,126749.26,120600.97,121073.92,880300],["2026-03-20",121168.5,123438.64,121168.5,122492.75,155600],["2026-03-23",123438.64,123438.64,114641.86,114641.86,373300],["2026-03-24",118236.25,118709.19,116344.47,118047.07,236900],["2026-03-25",119182.14,122492.75,119182.14,121263.09,331600],["2026-03-26",121830.63,121830.63,117384.94,118330.83,293500],["2026-03-27",117574.12,121452.27,117574.12,121263.09,195200],["2026-03-30",118236.25,121073.92,117952.48,120033.44,101100],["2026-03-31",120128.03,122681.93,120128.03,122114.39,171500],["2026-04-01",123911.59,125330.42,122492.75,124384.53,174300],["2026-04-02",123817.0,123817.0,121452.27,122492.75,168800],["2026-04-03",122492.75,122776.52,119087.55,119276.72,205600],["2026-04-06",119465.9,120128.03,118141.66,118236.25,129500],["2026-04-07",119276.72,119276.72,116912.0,117763.3,131800],["2026-04-08",121263.09,125992.54,119655.08,125992.54,596100],["2026-04-09",125992.54,125992.54,122303.57,123344.05,145100],["2026-04-10",123249.46,126465.49,123154.87,125803.37,145200],["2026-04-13",124384.53,128168.09,123438.64,126749.26,251700],["2026-04-14",128641.04,135546.03,128357.27,135546.03,559500],["2026-04-15",138099.94,138099.94,135073.09,135073.09,219600],["2026-04-16",135167.68,143775.28,132992.13,143302.33,541400],["2026-04-17",143586.1,143586.1,137532.4,140086.3,237600],["2026-04-20",140086.3,145667.06,139045.83,145477.88,289400],["2026-04-21",145194.11,146045.41,142829.39,142829.39,182700],["2026-04-22",141883.5,144721.17,140180.89,141883.5,106000],["2026-04-23",141505.14,142640.21,136208.16,140559.25,251000],["2026-04-24",138005.35,141788.91,137248.63,139045.83,80700],["2026-04-28",137248.63,141221.37,137248.63,137532.4,114400],["2026-04-29",139045.83,139045.83,136964.87,137721.58,106400],["2026-05-04",140464.66,143775.28,139045.83,141883.5,216200],["2026-05-05",142072.67,142356.44,139991.72,142356.44,99900],["2026-05-06",142545.62,142640.21,140843.02,142261.85,72400],["2026-05-07",139140.41,144153.63,139140.41,142451.03,167900],["2026-05-08",142451.03,142451.03,140937.61,141883.5,79300],["2026-05-11",144721.17,149450.61,142356.44,149450.61,514900],["2026-05-12",149450.61,153234.17,146612.94,152761.23,377600],["2026-05-13",152761.23,155125.95,148977.67,152193.7,196700],["2026-05-14",152193.7,152193.7,148031.78,148504.72,222100],["2026-05-15",148504.72,149923.56,147937.19,148693.9,192200],["2026-05-18",150491.09,150869.45,146140.0,146140.0,297600],["2026-05-19",143000.0,146100.0,140000.0,141100.0,233100],["2026-05-20",140200.0,140600.0,136500.0,137000.0,176000],["2026-05-21",136300.0,142500.0,136300.0,139400.0,89100],["2026-05-22",139000.0,139400.0,138000.0,138000.0,56800],["2026-05-25",138400.0,140000.0,138400.0,139400.0,55600],["2026-05-26",139400.0,139900.0,138400.0,139900.0,45700],["2026-05-27",141000.0,141000.0,138400.0,139000.0,63600],["2026-05-28",139000.0,139000.0,138300.0,138300.0,55200],["2026-05-29",139700.0,139700.0,136900.0,137100.0,78900],["2026-06-01",137400.0,139300.0,136700.0,137100.0,45400],["2026-06-02",137100.0,138400.0,135500.0,135500.0,58400],["2026-06-03",136500.0,136900.0,135100.0,135300.0,52500],["2026-06-04",135300.0,135300.0,134900.0,135100.0,92400],["2026-06-05",136000.0,136000.0,133500.0,133600.0,144700],["2026-06-08",133300.0,133300.0,131600.0,131900.0,68000],["2026-06-09",131800.0,132700.0,131800.0,132500.0,42100],["2026-06-10",133000.0,135700.0,132900.0,135200.0,107300],["2026-06-11",135800.0,135800.0,135100.0,135200.0,24500],["2026-06-12",135300.0,138000.0,135000.0,135000.0,81900],["2026-06-15",137000.0,139300.0,137000.0,137900.0,113800],["2026-06-16",137900.0,142000.0,137900.0,142000.0,192500],["2026-06-17",140300.0,147400.0,140300.0,147400.0,220000],["2026-06-18",148000.0,148000.0,145600.0,147000.0,131500],["2026-06-19",147000.0,147000.0,144200.0,145200.0,94200],["2026-06-22",145500.0,152500.0,145500.0,151500.0,367500],["2026-06-23",150200.0,150800.0,146200.0,146400.0,108900],["2026-06-24",146400.0,148300.0,145000.0,148100.0,103700],["2026-06-25",148300.0,151900.0,148300.0,151000.0,323300],["2026-06-26",150000.0,154000.0,149500.0,153000.0,362000],["2026-06-29",151800.0,154400.0,150100.0,154000.0,150300],["2026-06-30",154000.0,154000.0,152900.0,152900.0,87700],["2026-07-01",152300.0,154600.0,152300.0,152900.0,71900],["2026-07-02",152000.0,155000.0,152000.0,154500.0,178900],["2026-07-03",155000.0,155000.0,153200.0,153600.0,85800],["2026-07-06",153600.0,154200.0,148400.0,149000.0,116800],["2026-07-07",149000.0,150400.0,149000.0,149600.0,60000],["2026-07-08",149600.0,151000.0,147000.0,147000.0,143400],["2026-07-09",146000.0,146900.0,144000.0,145500.0,213100],["2026-07-10",145500.0,148000.0,145000.0,146100.0,75900],["2026-07-13",146200.0,153600.0,145500.0,148600.0,178600],["2026-07-14",148600.0,151800.0,148600.0,150900.0,199800],["2026-07-15",151200.0,154500.0,151200.0,153500.0,391000],["2026-07-16",153500.0,153900.0,150100.0,151400.0,87500],["2026-07-17",150500.0,151600.0,149000.0,151600.0,89000],["2026-07-20",152000.0,156000.0,150000.0,154900.0,280800],["2026-07-21",154900.0,155900.0,151500.0,152700.0,344000],["2026-07-22",152500.0,152700.0,148000.0,151000.0,202800],["2026-07-23",150600.0,151600.0,145800.0,151300.0,219700],["2026-07-24",151200.0,151200.0,148500.0,150000.0,46500],["2026-07-27",150300.0,151500.0,148500.0,148500.0,60600],["2026-07-28",148000.0,149900.0,146700.0,148100.0,79600],["2026-07-29",148200.0,149800.0,147000.0,148100.0,39800],["2026-07-30",147800.0,148900.0,147200.0,148100.0,57100],["2026-07-31",149000.0,153300.0,148500.0,153300.0,275400],["2026-08-03",153000.0,153500.0,151500.0,151600.0,90200],["2026-08-04",152800.0,152800.0,149400.0,149800.0,267900],["2026-08-05",150000.0,150300.0,148700.0,149200.0,84500],["2026-08-06",149300.0,149300.0,146400.0,147600.0,159700],["2026-08-07",148200.0,150000.0,147600.0,148800.0,66600],["2026-08-10",149800.0,150200.0,148000.0,148800.0,58200],["2026-08-11",148700.0,149800.0,148300.0,149000.0,63100],["2026-08-12",149900.0,149900.0,148500.0,148500.0,49200],["2026-08-13",148700.0,150900.0,148600.0,149400.0,72400],["2026-08-14",149700.0,149700.0,146700.0,147200.0,121500],["2026-08-17",147200.0,147400.0,145500.0,145600.0,62700],["2026-08-18",145300.0,146500.0,145300.0,146100.0,52800],["2026-08-19",146200.0,146200.0,143800.0,144000.0,82700],["2026-08-20",144000.0,144900.0,143000.0,143600.0,55500],["2026-08-21",143700.0,145500.0,143000.0,145500.0,88200],["2026-08-24",146900.0,146900.0,144600.0,144700.0,54300],["2026-08-25",144700.0,145400.0,144500.0,144500.0,66500],["2026-08-26",144500.0,144900.0,142800.0,144200.0,116400],["2026-08-27",144300.0,145400.0,143300.0,144000.0,79700],["2026-08-28",144000.0,144900.0,143100.0,144800.0,33700],["2026-09-03",144800.0,144800.0,143300.0,143900.0,43500],["2026-09-04",143900.0,144100.0,143000.0,143000.0,71300],["2026-09-07",143000.0,143000.0,142000.0,142000.0,82000],["2026-09-08",141500.0,142000.0,140500.0,141100.0,65400],["2026-09-09",140600.0,141200.0,140100.0,140200.0,89500],["2026-09-10",140300.0,143500.0,140300.0,142000.0,59600],["2026-09-11",142000.0,142000.0,140300.0,140300.0,42600],["2026-09-14",140000.0,140500.0,138000.0,138200.0,93200],["2026-09-15",138200.0,147600.0,138200.0,147600.0,113300],["2026-09-16",145000.0,146900.0,143400.0,146900.0,133700],["2026-09-17",143700.0,145400.0,143600.0,143700.0,51200],["2026-09-18",143700.0,144300.0,143500.0,143500.0,41700],["2026-09-21",143500.0,144600.0,143500.0,143500.0,46400],["2026-09-22",143200.0,144400.0,143200.0,144100.0,30300],["2026-09-23",144000.0,146400.0,144000.0,145300.0,106500],["2026-09-24",145200.0,146500.0,145000.0,146000.0,98100],["2026-09-25",146100.0,146900.0,144700.0,145000.0,47100],["2026-09-28",145100.0,145200.0,142300.0,143100.0,78600],["2026-09-29",143100.0,143800.0,142600.0,142900.0,35400],["2026-09-30",142900.0,144200.0,142900.0,143100.0,50000],["2026-10-01",143000.0,143900.0,142900.0,143100.0,23800],["2026-10-02",143100.0,143100.0,141000.0,141000.0,94600]]}