{"sym":"BVS","index":false,"bars":[["2006-12-18",60616.54,60616.54,43867.24,47775.41,40500],["2006-12-19",49450.34,52544.97,48652.75,48652.75,45100],["2006-12-20",49450.34,49450.34,47057.58,47057.58,19300],["2006-12-21",43069.65,43069.65,42527.29,42527.29,12500],["2006-12-22",38331.99,38331.99,38331.99,38331.99,1400],["2006-12-25",34503.57,37486.55,34503.57,37486.55,81300],["2006-12-26",34519.53,37486.55,31584.41,35779.71,20300],["2006-12-27",37486.55,37486.55,34296.2,34296.2,120200],["2006-12-28",35093.79,35093.79,34296.2,34631.19,196660],["2006-12-29",34695.0,34695.0,33498.62,34296.2,64300],["2007-01-02",34040.97,36848.48,31903.44,34296.2,29100],["2007-01-03",34296.2,35093.79,34296.2,34567.38,31700],["2007-01-04",34567.38,35093.79,34455.72,35093.79,38500],["2007-01-05",36369.93,38220.33,36369.93,37821.53,4700],["2007-01-08",40198.34,41602.09,40198.34,41362.82,31200],["2007-01-09",41362.82,45494.31,37231.32,45494.31,72200],["2007-01-10",46499.27,48955.83,46499.27,47057.58,87400],["2007-01-11",48078.49,51045.51,47855.17,51045.51,80300],["2007-01-12",50566.96,54810.12,50566.96,51843.1,124000],["2007-01-15",52162.13,56947.65,52162.13,52640.68,48200],["2007-01-16",51906.9,53916.82,47695.65,49450.34,36000],["2007-01-17",49370.58,51843.1,47855.17,49450.34,99700],["2007-01-18",49370.58,50566.96,47057.58,50566.96,67200],["2007-01-19",49817.23,51045.51,49609.86,50407.44,86500],["2007-01-22",50694.57,55751.27,50247.92,52640.68,133700],["2007-01-23",52417.36,53916.82,51061.46,52640.68,52900],["2007-01-24",52656.63,53597.79,52656.63,52656.63,29800],["2007-01-25",52401.41,52656.63,51843.1,52002.61,55900],["2007-01-26",50423.39,51045.51,50088.41,50263.88,30400],["2007-01-29",50423.39,52162.13,49450.34,52002.61,68000],["2007-01-30",51843.1,55033.44,51843.1,53438.27,119700],["2007-01-31",54012.53,59404.21,53916.82,59404.21,162800],["2007-02-01",58431.16,63806.89,55831.03,59340.41,35100],["2007-02-02",59021.37,62211.72,59021.37,60616.54,65900],["2007-02-05",58925.66,59659.44,54188.0,58702.34,14300],["2007-02-06",57904.75,58223.79,57410.25,58048.32,29600],["2007-02-07",57904.75,58702.34,57904.75,57904.75,46800],["2007-02-08",53613.74,57904.75,52417.36,53597.79,45500],["2007-02-09",53613.74,55831.03,52800.2,53597.79,46100],["2007-02-12",54283.71,56788.13,52640.68,56628.61,23000],["2007-02-13",56947.65,57426.2,56947.65,57107.16,8600],["2007-02-14",57234.78,57505.96,55990.54,57266.68,18400],["2007-02-15",57426.2,62945.49,57426.2,60600.59,25100],["2007-02-26",63009.3,66040.13,63009.3,66040.13,44100],["2007-02-27",65402.06,71623.23,65402.06,71623.23,54100],["2007-02-28",69980.2,72580.33,68273.37,69389.99,9900],["2007-03-01",68704.07,70506.61,64349.25,69230.47,14700],["2007-03-02",68161.71,70187.58,66997.23,68592.4,33200],["2007-03-05",68592.4,71623.23,68592.4,70347.09,37600],["2007-03-06",70059.96,72739.85,69549.51,70028.06,12000],["2007-03-07",70059.96,70187.58,69389.99,69389.99,24900],["2007-03-08",69405.94,70985.16,68592.4,68911.44,24600],["2007-03-09",69405.94,70187.58,68432.89,70171.62,36600],["2007-03-12",69453.8,70187.58,68592.4,68592.4,17700],["2007-03-13",67061.04,68911.44,65721.09,65721.09,37600],["2007-03-14",61270.56,66997.23,60361.32,66199.65,81900],["2007-03-15",59547.78,66199.65,55192.96,60616.54,39900],["2007-03-16",59547.78,65497.77,59021.37,64604.47,21900],["2007-03-19",65258.49,71782.75,58734.24,66678.2,33200],["2007-03-20",65402.06,69389.99,62211.72,65242.54,28700],["2007-03-21",64891.6,65402.06,63806.89,64604.47,46700],["2007-03-22",63790.94,64763.99,63025.25,63647.37,23300],["2007-03-23",62450.99,63806.89,57505.96,62977.4,24800],["2007-03-26",56963.6,60616.54,56213.87,56213.87,53600],["2007-03-27",51667.63,54076.34,51284.79,52321.65,45900],["2007-03-28",51667.63,56820.03,48174.2,56788.13,27100],["2007-03-29",55511.99,57426.2,55511.99,56150.06,45700],["2007-03-30",54379.42,58702.34,53438.27,53597.79,18600],["2007-04-02",52002.61,54076.34,51045.51,51364.54,45200],["2007-04-03",50854.09,51843.1,50247.92,51045.51,18800],["2007-04-04",51843.1,52640.68,51843.1,51843.1,13300],["2007-04-05",51859.05,53278.75,51683.58,51843.1,16800],["2007-04-06",51859.05,53916.82,51524.06,53916.82,38700],["2007-04-09",52640.68,53900.87,52640.68,52640.68,4600],["2007-04-10",52800.2,53438.27,52640.68,52959.72,19000],["2007-04-11",52768.3,53278.75,52337.6,52401.41,8400],["2007-04-12",51890.95,52640.68,51524.06,51603.82,25800],["2007-04-13",51189.08,51683.58,51045.51,51045.51,27200],["2007-04-16",49370.58,51045.51,48014.68,48652.75,19400],["2007-04-17",49370.58,54299.66,44441.5,54299.66,125300],["2007-04-18",52433.31,54235.85,52321.65,52832.1,48800],["2007-04-19",53039.48,53438.27,52640.68,52640.68,26000],["2007-04-20",51763.34,52640.68,51045.51,52002.61,12000],["2007-04-23",50375.54,51205.03,50088.41,50247.92,19100],["2007-04-24",48987.74,50247.92,48333.72,48732.51,22000],["2007-04-25",48987.74,50407.44,48652.75,50231.97,20400],["2007-05-02",50726.48,51843.1,50726.48,51045.51,40900],["2007-05-03",50806.23,52640.68,50247.92,50247.92,6300],["2007-05-04",49450.34,51045.51,48652.75,49131.3,12200],["2007-05-07",49450.34,51524.06,47855.17,51029.56,25700],["2007-05-08",51045.51,52927.81,51045.51,52321.65,33200],["2007-05-09",52560.92,54235.85,52560.92,53757.3,39900],["2007-05-10",53725.4,55831.03,52640.68,54889.88,49500],["2007-05-11",54714.41,56150.06,54395.37,54586.79,6500],["2007-05-14",54714.41,56150.06,54714.41,55352.48,3900],["2007-05-15",54650.6,55033.44,54235.85,54395.37,20300],["2007-05-16",54044.43,54554.89,53916.82,54076.34,12000],["2007-05-17",53406.37,55033.44,52640.68,53980.63,10800],["2007-05-18",53406.37,55831.03,52656.63,55097.25,14100],["2007-05-21",55161.05,57266.68,54395.37,57186.92,15400],["2007-05-22",57426.2,62084.1,57426.2,62084.1,44300],["2007-05-23",61158.9,66997.23,59818.96,60616.54,14000],["2007-05-24",59595.63,60297.51,59037.32,59595.63,21800],["2007-05-25",59595.63,61414.13,58383.3,61414.13,17600],["2007-05-28",60584.64,63806.89,59978.47,60696.3,45200],["2007-05-29",60584.64,60712.25,60297.51,60616.54,32500],["2007-05-30",60026.33,60616.54,58702.34,59978.47,11800],["2007-05-31",60026.33,60137.99,59499.92,60010.38,22000],["2007-06-01",60058.23,60377.27,59978.47,59978.47,24600],["2007-06-04",60313.46,61414.13,60297.51,60313.46,71100],["2007-06-05",60600.59,60696.3,60297.51,60536.78,42700],["2007-06-06",60552.74,60616.54,60457.03,60616.54,28400],["2007-06-07",60616.54,62849.78,60616.54,62849.78,55100],["2007-06-08",61733.16,64125.92,61733.16,64109.97,57100],["2007-06-11",63567.61,69868.54,63009.3,66678.2,55700],["2007-06-12",66231.55,66997.23,65083.03,65083.03,24700],["2007-06-13",63360.24,64285.44,63025.25,63647.37,3900],["2007-06-14",63360.24,66215.6,62371.23,66199.65,41100],["2007-06-15",64413.05,66997.23,63647.37,64301.39,2200],["2007-06-18",64413.05,67635.3,63806.89,67635.3,36600],["2007-06-19",66343.21,66997.23,66040.13,66359.16,38100],["2007-06-20",66678.2,67635.3,65402.06,67013.18,48600],["2007-06-21",66901.52,67316.27,66359.16,66678.2,49400],["2007-06-22",66359.16,66359.16,66359.16,66359.16,200],["2007-06-25",64588.52,66199.65,63806.89,63806.89,4400],["2007-06-26",64763.99,66359.16,64763.99,66199.65,27500],["2007-06-27",65609.43,66199.65,65402.06,65721.09,3200],["2007-06-28",65609.43,66199.65,64604.47,66199.65,23100],["2007-06-29",65242.54,65402.06,64763.99,65019.22,4300],["2007-07-02",65242.54,66199.65,64604.47,64923.51,47100],["2007-07-03",65178.74,65561.58,63806.89,65418.01,31900],["2007-07-04",65402.06,66199.65,65402.06,66199.65,33400],["2007-07-05",65513.72,66199.65,65098.98,65194.69,1000],["2007-07-06",65513.72,66199.65,65083.03,66183.69,26000],["2007-07-09",66359.16,67156.75,66359.16,66997.23,23400],["2007-07-10",66997.23,68273.37,66997.23,68113.85,26100],["2007-07-11",68034.09,68592.4,66997.23,67954.34,3900],["2007-07-12",67619.35,67794.82,67156.75,67794.82,2400],["2007-07-13",67619.35,67794.82,67156.75,67794.82,1200],["2007-07-16",67603.4,67794.82,66359.16,67475.78,19100],["2007-07-17",67587.45,67794.82,66997.23,66997.23,12500],["2007-07-18",66375.12,67475.78,65561.58,66359.16,4200],["2007-07-19",66375.12,66837.71,66359.16,66359.16,4100],["2007-07-20",66375.12,66678.2,66359.16,66359.16,2500],["2007-07-23",66311.31,66518.68,66199.65,66359.16,13700],["2007-07-24",66183.69,66199.65,65880.61,66199.65,1700],["2007-07-25",66183.69,66837.71,66167.74,66518.68,15000],["2007-07-26",66040.13,66359.16,65402.06,65402.06,3100],["2007-07-27",65561.58,65561.58,65386.11,65561.58,2200],["2007-07-30",65386.11,65561.58,64923.51,65402.06,24400],["2007-07-31",65386.11,65721.09,64604.47,65402.06,43200],["2007-08-01",65402.06,65673.24,65402.06,65402.06,5800],["2007-08-02",65402.06,66518.68,64604.47,66518.68,21800],["2007-08-03",66199.65,66199.65,66199.65,66199.65,200],["2007-08-06",66199.65,66837.71,65721.09,66199.65,29000],["2007-08-07",65561.58,66997.23,65561.58,66997.23,28600],["2007-08-08",66997.23,66997.23,66678.2,66965.33,7600],["2007-08-09",63806.89,67156.75,63806.89,66678.2,11900],["2007-08-10",65402.06,66965.33,63806.89,64604.47,35700],["2007-08-13",64763.99,64763.99,63806.89,64429.0,20300],["2007-08-14",63806.89,63806.89,63806.89,63806.89,3000],["2007-08-15",63009.3,63089.06,62610.51,62849.78,9000],["2007-08-16",62371.23,63009.3,61493.89,61493.89,4700],["2007-08-17",60616.54,60616.54,57458.1,57458.1,12900],["2007-08-20",59021.37,59340.41,57745.23,58542.82,15600],["2007-08-21",58494.96,59834.91,57426.2,58223.79,38900],["2007-08-22",58542.82,58702.34,56660.52,56660.52,20600],["2007-08-23",58383.3,58383.3,55033.44,55033.44,32700],["2007-08-24",60616.54,61254.61,60297.51,61254.61,15900],["2007-08-27",66917.47,66917.47,60616.54,61573.65,12800],["2007-08-28",62211.72,63009.3,61414.13,63009.3,12200],["2007-08-29",61414.13,63009.3,61414.13,63009.3,6500],["2007-08-30",63168.82,63647.37,62690.27,63168.82,8500],["2007-08-31",63487.85,63487.85,63168.82,63248.58,3300],["2007-09-04",63503.81,63567.61,63009.3,63009.3,1300],["2007-09-05",62211.72,62211.72,60457.03,60457.03,1700],["2007-09-06",60616.54,60616.54,60457.03,60457.03,11500],["2007-09-07",62052.2,62052.2,60377.27,61414.13,18400],["2007-09-10",59818.96,60297.51,59818.96,59834.91,1400],["2007-09-11",59659.44,60616.54,59659.44,60616.54,5400],["2007-09-12",62211.72,62211.72,62052.2,62131.96,2600],["2007-09-13",62211.72,62371.23,61765.07,61781.02,3100],["2007-09-14",61414.13,61414.13,61095.1,61095.1,1800],["2007-09-17",60616.54,60616.54,60616.54,60616.54,1900],["2007-09-18",60632.5,60632.5,60616.54,60616.54,5500],["2007-09-19",60935.58,60935.58,60616.54,60935.58,8700],["2007-09-20",60935.58,61414.13,60935.58,61095.1,9400],["2007-09-21",64763.99,65402.06,61095.1,61573.65,5600],["2007-09-24",63519.76,63806.89,61414.13,63168.82,26700],["2007-09-25",66997.23,66997.23,63966.41,66199.65,20000],["2007-09-26",72612.24,72612.24,66997.23,67715.06,11400],["2007-09-27",68432.89,68432.89,66997.23,67475.78,17500],["2007-09-28",67475.78,68672.16,67475.78,68592.4,12900],["2007-10-01",68672.16,75324.03,68672.16,75308.08,41400],["2007-10-02",78163.44,78163.44,72580.33,74494.54,45100],["2007-10-03",74973.09,74973.09,74015.99,74813.58,15700],["2007-10-04",76568.27,77365.85,75611.16,75611.16,19100],["2007-10-05",75770.68,76727.78,75292.13,76249.23,39600],["2007-10-08",79758.61,79758.61,78003.92,78961.02,36900],["2007-10-09",79758.61,79758.61,78961.02,79599.09,16700],["2007-10-10",81353.78,82151.37,80237.16,81353.78,22000],["2007-10-11",82151.37,82948.95,80875.23,81832.33,17800],["2007-10-12",81991.85,82948.95,81672.82,82869.2,38500],["2007-10-15",84544.13,88213.02,79758.61,88213.02,47100],["2007-10-16",93796.13,93796.13,88532.06,93796.13,33300],["2007-10-17",102234.59,102234.59,92041.44,93796.13,42700],["2007-10-18",98900.68,98900.68,87734.47,92360.47,18800],["2007-10-19",92519.99,96826.95,92519.99,96667.43,28900],["2007-10-22",98741.16,100495.85,97305.5,100017.3,40900],["2007-10-23",102091.02,102091.02,97305.5,98741.16,53300],["2007-10-24",101277.48,102729.09,97305.5,101293.43,47200],["2007-10-25",105456.83,105456.83,100192.77,100208.72,47200],["2007-10-26",103207.64,103686.19,99698.26,100495.85,28600],["2007-10-29",100495.85,100655.37,95710.33,97943.57,24600],["2007-10-30",98103.09,98581.64,93317.57,96348.4,47300],["2007-10-31",96667.43,96667.43,93508.99,94912.75,26700],["2007-11-01",95391.3,103686.19,94115.16,100176.81,29100],["2007-11-02",100336.33,100495.85,95710.33,97305.5,14900],["2007-11-05",94115.16,94912.75,92519.99,94115.16,33000],["2007-11-06",91403.37,93317.57,91243.85,92519.99,18400],["2007-11-07",95710.33,97305.5,94115.16,94912.75,12500],["2007-11-08",96507.92,96507.92,94115.16,95710.33,17100],["2007-11-09",94147.06,95710.33,91881.92,95550.81,26900],["2007-11-12",97305.5,97305.5,93349.48,93955.64,9000],["2007-11-13",93158.06,93158.06,87893.99,87909.94,21100],["2007-11-14",94115.16,95710.33,90924.82,94115.16,22200],["2007-11-15",93796.13,93796.13,89329.64,92200.95,5200],["2007-11-16",93317.57,93955.64,90526.02,92519.99,8900],["2007-11-19",93317.57,93317.57,92200.95,92519.99,6900],["2007-11-20",91722.4,91881.92,90924.82,91562.88,7400],["2007-11-21",90924.82,94274.68,89329.64,92519.99,32400],["2007-11-22",92519.99,94115.16,91722.4,92839.02,14500],["2007-11-23",93317.57,93317.57,91881.92,92200.95,12200],["2007-11-26",93317.57,93796.13,92360.47,93477.09,15600],["2007-11-27",93796.13,94115.16,92200.95,93158.06,15500],["2007-11-28",93397.33,93477.09,92839.02,92870.93,6600],["2007-11-29",93477.09,93636.61,92519.99,92599.75,10200],["2007-11-30",92839.02,92998.54,92519.99,92998.54,17200],["2007-12-03",93477.09,97305.5,93477.09,96109.12,35100],["2007-12-04",95710.33,96348.4,94593.71,94753.23,17400],["2007-12-05",94912.75,95710.33,93477.09,94115.16,28800],["2007-12-06",94912.75,95710.33,93716.37,93955.64,15500],["2007-12-07",95710.33,95710.33,91722.4,93796.13,8300],["2007-12-10",93796.13,94753.23,91084.33,92567.84,21500],["2007-12-11",91722.4,92200.95,90765.3,90765.3,13000],["2007-12-12",90924.82,91722.4,90286.75,90621.73,23900],["2007-12-13",91722.4,91722.4,90446.26,90845.06,30400],["2007-12-14",98461.85,99841.83,96357.47,99841.83,159000],["2007-12-17",105631.02,107111.65,99798.81,101734.56,53200],["2007-12-18",103934.44,105390.99,96744.62,99583.73,51600],["2007-12-19",100540.42,101949.65,96830.66,98938.48,13500],["2007-12-20",96722.68,98078.14,92916.13,94636.8,29600],["2007-12-21",94176.95,97002.72,93776.47,95970.32,45700],["2007-12-24",96764.84,98938.48,92485.97,94163.62,28600],["2007-12-25",92098.39,93389.32,91797.7,92055.8,18500],["2007-12-26",92861.93,94593.79,90765.3,92485.97,7200],["2007-12-27",91928.9,93217.25,90765.3,92055.8,23100],["2007-12-28",90783.36,92485.97,90335.13,90335.13,14800],["2008-01-02",89086.35,91625.63,88184.29,89044.63,9800],["2008-01-03",86965.2,89904.96,84097.7,85603.29,16800],["2008-01-04",77817.26,86893.79,77817.26,81301.62,37200],["2008-01-07",78905.16,80011.12,78290.45,78720.61,45000],["2008-01-08",78290.45,83882.62,78290.45,81688.77,18700],["2008-01-09",79580.95,80871.45,79580.95,80441.28,14300],["2008-01-10",78481.01,79580.95,73128.44,77860.28,18600],["2008-01-11",78075.36,81215.58,78075.36,78118.38,18400],["2008-01-14",76996.07,78075.36,75279.28,75924.53,14000],["2008-01-15",69996.39,73128.44,68611.68,70977.6,22200],["2008-01-16",72268.1,76268.66,72268.1,76268.66,72800],["2008-01-17",80602.17,81731.78,73128.44,73515.59,19100],["2008-01-18",73128.44,79580.95,73128.44,76569.78,21900],["2008-01-21",76369.57,77005.08,74020.05,75707.24,9100],["2008-01-22",74409.4,74409.4,70083.28,72895.26,14000],["2008-01-23",71381.11,71381.11,69650.66,70732.19,18600],["2008-01-24",71813.73,73111.56,69218.05,69650.66,19300],["2008-01-25",70948.5,70948.5,69218.05,69650.66,14100],["2008-01-28",73111.56,73111.56,69218.05,69261.31,8500],["2008-01-29",69650.66,71337.85,69218.05,70645.67,18200],["2008-01-30",71381.11,77307.91,71381.11,77221.39,44600],["2008-01-31",77437.69,77870.31,72895.26,73587.44,27800],["2008-02-01",74842.02,74842.02,73933.53,74322.88,28900],["2008-02-12",74409.4,74409.4,71813.73,73327.87,8500],["2008-02-13",73544.18,73544.18,71381.11,71554.16,15000],["2008-02-14",71381.11,72765.47,71381.11,71900.25,10200],["2008-02-15",71813.73,71813.73,70515.89,71164.81,6900],["2008-02-18",69218.05,69218.05,67401.08,67703.9,43900],["2008-02-19",70083.28,70083.28,67487.6,68352.82,12500],["2008-02-20",68352.82,68352.82,63594.08,65281.27,20100],["2008-02-21",63291.25,63291.25,59830.35,59830.35,18900],["2008-02-22",54119.86,56239.67,54119.86,54509.21,41400],["2008-02-25",54509.21,59657.31,54119.86,59484.26,41600],["2008-02-26",60133.18,60349.49,52519.2,52778.76,28700],["2008-02-27",50183.09,57321.2,50183.09,51048.31,18900],["2008-02-28",51394.4,51956.8,49317.86,49750.47,11900],["2008-02-29",48063.28,51480.92,48020.02,51437.66,70700],["2008-03-03",49837.0,49837.0,43866.94,43866.94,46700],["2008-03-04",42828.67,42828.67,41703.87,41703.87,97500],["2008-03-05",38069.93,40232.99,37550.79,37810.36,53500],["2008-03-06",41530.83,41530.83,41530.83,41530.83,2200],["2008-03-07",45683.91,45683.91,45683.91,45683.91,6600],["2008-03-10",50226.35,50226.35,48885.25,49750.47,255600],["2008-03-11",50183.09,50183.09,45554.13,47154.8,59400],["2008-03-12",47587.41,51221.36,47587.41,50615.7,69900],["2008-03-13",54076.6,54422.69,49750.47,51394.4,32700],["2008-03-14",49750.47,51437.66,49750.47,51048.31,49900],["2008-03-17",46765.44,50183.09,46289.57,47500.89,26900],["2008-03-18",43088.24,44083.25,43044.97,43910.2,23300],["2008-03-19",43261.28,47500.89,39151.46,43693.89,14400],["2008-03-20",45856.96,45856.96,42396.06,43261.28,29300],["2008-03-21",43044.97,43044.97,40449.3,40579.08,28100],["2008-03-24",41098.22,41098.22,37031.66,37031.66,53700],["2008-03-25",37334.49,37334.49,33614.02,33614.02,85500],["2008-03-26",30715.51,36772.09,30715.51,34609.02,125500],["2008-03-27",34479.24,34479.24,34479.24,34479.24,10500],["2008-03-28",35128.16,35128.16,35128.16,35128.16,1600],["2008-03-31",35820.34,35820.34,35820.34,35820.34,2700],["2008-04-01",36512.52,36512.52,36512.52,36512.52,400],["2008-04-02",37204.7,37204.7,37204.7,37204.7,300],["2008-04-03",37940.14,37940.14,37940.14,37940.14,100],["2008-04-04",38675.59,38675.59,38675.59,38675.59,100],["2008-04-07",39800.38,39800.38,39800.38,39800.38,5800],["2008-04-08",40968.43,40968.43,38632.32,40232.99,121100],["2008-04-09",41833.66,41833.66,39454.29,39627.33,34500],["2008-04-10",38632.32,39800.38,38632.32,38632.32,4000],["2008-04-11",37637.31,37637.31,37637.31,37637.31,18500],["2008-04-16",36512.52,36772.09,36512.52,36512.52,17500],["2008-04-17",35474.25,37637.31,35474.25,37637.31,32100],["2008-04-18",36728.83,36728.83,35733.82,36123.17,27100],["2008-04-21",36772.09,36772.09,35690.56,36123.17,10700],["2008-04-22",35257.94,35257.94,35257.94,35257.94,6200],["2008-04-23",34219.67,34219.67,34219.67,34219.67,600],["2008-04-24",33224.66,34998.38,33224.66,33224.66,32200],["2008-04-25",32272.92,32359.44,32272.92,32272.92,9400],["2008-04-28",31321.17,32272.92,31321.17,31840.3,6000],["2008-04-29",30888.55,31840.3,30888.55,30888.55,7400],["2008-05-05",30412.68,30412.68,30412.68,30412.68,11200],["2008-05-06",29504.19,29504.19,29504.19,29504.19,20200],["2008-05-07",28638.97,28638.97,28638.97,28638.97,20400],["2008-05-08",27817.0,27817.0,27817.0,27817.0,300],["2008-05-09",26995.04,26995.04,26995.04,26995.04,1100],["2008-05-12",26216.34,26216.34,26216.34,26216.34,1100],["2008-05-13",25431.15,25431.15,25431.15,25431.15,200],["2008-05-14",25431.15,25431.15,25431.15,25431.15,0],["2008-05-15",24689.59,24689.59,24689.59,24689.59,100],["2008-05-16",23991.66,23991.66,23991.66,23991.66,1400],["2008-05-19",23293.72,23293.72,23293.72,23293.72,100],["2008-05-20",22595.78,22595.78,22595.78,22595.78,100],["2008-05-21",21941.46,21941.46,21941.46,21941.46,600],["2008-05-22",21287.14,21287.14,21287.14,21287.14,300],["2008-05-23",20676.44,20676.44,20676.44,20676.44,8300],["2008-05-26",20065.75,20065.75,20065.75,20065.75,100],["2008-05-27",19498.67,19498.67,19498.67,19498.67,600],["2008-05-28",18931.6,18931.6,18931.6,18931.6,1600],["2008-05-29",18364.52,18364.52,18364.52,18364.52,1800],["2008-05-30",17841.07,17841.07,17841.07,17841.07,1000],["2008-06-02",17317.61,17317.61,17317.61,17317.61,100],["2008-06-03",16837.78,16837.78,16837.78,16837.78,300],["2008-06-04",16357.95,16357.95,16357.95,16357.95,600],["2008-06-05",15878.11,15878.11,15878.11,15878.11,100],["2008-06-06",15441.9,15441.9,15441.9,15441.9,400],["2008-06-09",15441.9,15441.9,15441.9,15441.9,0],["2008-06-10",15005.69,15005.69,15005.69,15005.69,300],["2008-06-11",14569.48,14569.48,14569.48,14569.48,5600],["2008-06-12",14133.27,14133.27,14133.27,14133.27,7300],["2008-06-13",13740.68,13740.68,13740.68,13740.68,53000],["2008-06-16",13348.08,14133.27,13348.08,14133.27,475200],["2008-06-17",14133.27,14133.27,14133.27,14133.27,36800],["2008-06-18",14525.86,14525.86,13740.68,13740.68,78300],["2008-06-19",13740.68,13740.68,13740.68,13740.68,7600],["2008-06-20",13217.22,13217.22,13217.22,13217.22,4000],["2008-06-23",12693.77,13522.57,12693.77,12693.77,162200],["2008-06-24",12301.18,13086.36,12301.18,12868.25,193400],["2008-06-25",13042.74,13042.74,12911.87,13042.74,57500],["2008-06-26",13522.57,13522.57,12562.9,13522.57,234800],["2008-06-27",13827.92,13827.92,12781.01,13827.92,201800],["2008-06-30",14046.02,14046.02,13304.46,14046.02,123000],["2008-07-01",14394.99,14394.99,14394.99,14394.99,23900],["2008-07-02",14962.07,14962.07,14787.58,14962.07,146700],["2008-07-03",15529.14,15529.14,15529.14,15529.14,71600],["2008-07-04",16139.84,16139.84,16139.84,16139.84,107800],["2008-07-07",16750.54,16750.54,15529.14,16576.05,443000],["2008-07-08",16576.05,17099.51,15790.87,17099.51,218600],["2008-07-09",17186.75,17186.75,16663.3,17186.75,110200],["2008-07-10",17841.07,17841.07,17841.07,17841.07,17400],["2008-07-11",18539.01,18539.01,18539.01,18539.01,156800],["2008-07-14",19280.57,19280.57,17797.45,19280.57,366800],["2008-07-15",19455.05,19455.05,19455.05,19455.05,69500],["2008-07-16",20196.61,20196.61,18713.49,20196.61,369100],["2008-07-17",20894.55,20894.55,20894.55,20894.55,27800],["2008-07-18",21723.35,21723.35,20065.75,20109.37,292200],["2008-07-21",20196.61,21199.9,20196.61,20196.61,25500],["2008-07-22",19411.43,19411.43,19411.43,19411.43,1800],["2008-07-23",18669.87,18669.87,18669.87,18669.87,700],["2008-07-24",17928.31,17928.31,17928.31,17928.31,11000],["2008-07-25",17230.37,17230.37,17230.37,17230.37,600],["2008-07-28",16576.05,16576.05,16576.05,16576.05,2600],["2008-07-29",15921.74,15921.74,15921.74,15921.74,19700],["2008-07-30",15311.04,15311.04,15311.04,15311.04,7300],["2008-07-31",14700.34,14700.34,14700.34,14700.34,6500],["2008-08-01",14133.27,14133.27,14133.27,14133.27,2300],["2008-08-04",13609.81,13609.81,13609.81,13609.81,3100],["2008-08-05",13086.36,13086.36,13086.36,13086.36,1400],["2008-08-06",12562.9,12562.9,12562.9,12562.9,20500],["2008-08-07",12083.07,13042.74,12083.07,12562.9,691300],["2008-08-08",12562.9,12868.25,12083.07,12868.25,94800],["2008-08-11",13348.08,13348.08,13348.08,13348.08,400],["2008-08-12",13871.54,13871.54,13871.54,13871.54,8200],["2008-08-13",14394.99,14394.99,14394.99,14394.99,6200],["2008-08-14",14962.07,14962.07,14962.07,14962.07,4600],["2008-08-15",15529.14,15529.14,15529.14,15529.14,900],["2008-08-18",16576.05,16576.05,16576.05,16576.05,150600],["2008-08-19",17710.2,17710.2,17710.2,17710.2,29600],["2008-08-20",18931.6,18931.6,18931.6,18931.6,41800],["2008-08-21",20240.23,20240.23,20240.23,20240.23,11600],["2008-08-22",21636.11,21636.11,21636.11,21636.11,7500],["2008-08-25",23119.23,23119.23,23119.23,23119.23,4400],["2008-08-26",24733.22,24733.22,24733.22,24733.22,100],["2008-08-27",26434.44,26434.44,26434.44,26434.44,2000],["2008-08-28",28266.53,28266.53,24602.35,28266.53,776600],["2008-08-29",29531.55,29531.55,28353.77,29531.55,609500],["2008-09-03",31538.12,31538.12,31538.12,31538.12,5400],["2008-09-04",33719.18,33719.18,33719.18,33719.18,55500],["2008-09-05",36074.73,36074.73,34024.53,36074.73,532100],["2008-09-08",38386.65,38517.51,33544.7,34896.95,584900],["2008-09-09",34896.95,35769.38,32585.03,32585.03,255800],["2008-09-10",32105.2,33152.11,31538.12,31538.12,166000],["2008-09-11",29967.76,29967.76,29967.76,29967.76,54600],["2008-09-12",27873.94,27873.94,27873.94,27873.94,10500],["2008-09-15",25954.61,29444.3,25954.61,27045.14,623100],["2008-09-16",24733.22,26565.31,24733.22,24733.22,91900],["2008-09-17",23119.23,23119.23,23119.23,23119.23,98300],["2008-09-18",21505.25,21505.25,21505.25,21505.25,3800],["2008-09-19",20022.13,22988.37,20022.13,22988.37,361100],["2008-09-22",23599.06,23599.06,23599.06,23599.06,23300],["2008-09-23",24427.87,24427.87,21985.08,22683.02,434200],["2008-09-24",22683.02,22683.02,21156.28,21810.6,109400],["2008-09-25",21592.49,23424.58,21374.38,23075.61,307100],["2008-09-26",23555.44,23904.41,22246.81,22683.02,370600],["2008-09-29",23555.44,24820.46,21723.35,23991.66,258600],["2008-09-30",21156.28,21156.28,21156.28,21156.28,9500],["2008-10-01",20109.37,22246.81,20109.37,21243.52,150100],["2008-10-02",21592.49,22072.32,20938.17,21636.11,105200],["2008-10-03",21766.97,21766.97,20763.69,21461.63,90500],["2008-10-06",21156.28,21156.28,19891.26,19891.26,80700],["2008-10-07",18582.63,18582.63,18582.63,18582.63,11000],["2008-10-08",17317.61,17317.61,17317.61,17317.61,23400],["2008-10-09",16139.84,17448.48,16139.84,16139.84,279400],["2008-10-10",15267.42,15267.42,15267.42,15267.42,24300],["2008-10-13",14220.51,15921.74,14220.51,14264.13,164400],["2008-10-14",15572.77,15572.77,15572.77,15572.77,200],["2008-10-15",16619.67,16619.67,14613.1,16270.7,185300],["2008-10-16",14831.21,15267.42,14831.21,14831.21,126800],["2008-10-17",15703.63,15703.63,14176.89,14787.58,84300],["2008-10-20",14831.21,14831.21,13740.68,13740.68,89800],["2008-10-21",14394.99,14831.21,12999.12,14176.89,184200],["2008-10-22",13958.78,13958.78,13086.36,13697.05,96800],["2008-10-23",12519.28,12650.15,12519.28,12519.28,100300],["2008-10-24",11646.86,12432.04,11646.86,11864.96,147500],["2008-10-27",11079.78,11995.83,10992.54,10992.54,108100],["2008-10-28",10294.6,11341.51,10294.6,11036.16,150500],["2008-10-29",11167.03,11167.03,10774.43,11167.03,278900],["2008-10-30",11734.1,11908.59,10948.92,11908.59,216900],["2008-10-31",12301.18,12432.04,11995.83,12432.04,259100],["2008-11-03",13217.22,13260.84,11603.24,13217.22,231900],["2008-11-04",13304.46,13871.54,12650.15,13871.54,73900],["2008-11-05",14613.1,14613.1,14613.1,14613.1,8600],["2008-11-06",14613.1,15616.39,14176.89,14700.34,685300],["2008-11-07",14394.99,14831.21,14307.75,14307.75,252700],["2008-11-10",14394.99,15354.66,13522.57,13958.78,225000],["2008-11-11",14176.89,14176.89,13304.46,13304.46,74300],["2008-11-12",12432.04,12606.52,12432.04,12432.04,424700],["2008-11-13",11603.24,12650.15,11603.24,12039.45,358600],["2008-11-14",12693.77,12693.77,11908.59,12213.93,415100],["2008-11-17",12213.93,12213.93,11559.62,11690.48,206400],["2008-11-18",11690.48,11734.1,11036.16,11254.27,212800],["2008-11-19",10992.54,11690.48,10992.54,11341.51,154700],["2008-11-20",10905.3,11210.65,10599.95,10818.06,174300],["2008-11-21",10730.81,11123.4,10250.98,10818.06,163700],["2008-11-24",11254.27,11297.89,10643.57,10818.06,116100],["2008-11-25",11559.62,11559.62,10905.3,11210.65,97100],["2008-11-26",11341.51,11341.51,10338.22,10338.22,432300],["2008-11-27",10905.3,10905.3,9771.15,9771.15,275400],["2008-11-28",10294.6,10556.33,10294.6,10556.33,99000],["2008-12-01",11210.65,11210.65,10469.09,10992.54,228500],["2008-12-02",10250.98,10687.19,10250.98,10381.84,118900],["2008-12-03",10905.3,10948.92,10207.36,10425.46,135000],["2008-12-04",11167.03,11167.03,10425.46,10512.71,163600],["2008-12-05",10207.36,10381.84,9858.39,9945.63,154700],["2008-12-08",10425.46,10425.46,9291.31,9291.31,180000],["2008-12-09",9596.66,9902.01,9160.45,9509.42,153500],["2008-12-10",9814.77,9814.77,8811.48,8855.1,157400],["2008-12-11",8855.1,9378.56,8593.37,9291.31,138700],["2008-12-12",9160.45,9596.66,9073.21,9596.66,74100],["2008-12-15",10163.74,10163.74,10163.74,10163.74,94000],["2008-12-16",10861.68,10861.68,9814.77,10032.87,418000],["2008-12-17",10425.46,10905.3,10032.87,10687.19,300100],["2008-12-18",10643.57,10774.43,10469.09,10774.43,135400],["2008-12-19",10599.95,10948.92,10599.95,10774.43,221200],["2008-12-22",11210.65,11254.27,10556.33,10556.33,203600],["2008-12-23",10687.19,10905.3,10076.5,10076.5,175700],["2008-12-24",9596.66,10032.87,9509.42,10032.87,143100],["2008-12-25",10250.98,10250.98,9727.53,9902.01,85100],["2008-12-26",9640.28,9902.01,9596.66,9814.77,63700],["2008-12-29",10032.87,10032.87,9378.56,9596.66,114400],["2008-12-30",9553.04,9727.53,9422.18,9596.66,114000],["2008-12-31",10032.87,10120.12,9465.8,9596.66,99100],["2009-01-02",9596.66,9640.28,9509.42,9509.42,43500],["2009-01-05",9553.04,9553.04,8898.72,9073.21,216300],["2009-01-06",9029.59,9640.28,9029.59,9640.28,83500],["2009-01-07",9814.77,10076.5,9814.77,10076.5,211600],["2009-01-08",10032.87,10076.5,9378.56,9553.04,85300],["2009-01-09",9814.77,9814.77,9553.04,9814.77,59500],["2009-01-12",9596.66,9771.15,9465.8,9596.66,28500],["2009-01-13",9465.8,9465.8,9160.45,9378.56,45100],["2009-01-14",9553.04,9596.66,9291.31,9334.94,52000],["2009-01-15",9160.45,9291.31,9160.45,9247.69,55900],["2009-01-16",9553.04,9553.04,9204.07,9378.56,68900],["2009-01-19",9378.56,9422.18,9291.31,9334.94,58800],["2009-01-20",9291.31,9334.94,9160.45,9247.69,67200],["2009-01-21",9160.45,9160.45,8985.97,9073.21,73300],["2009-01-22",9029.59,9291.31,9029.59,9160.45,29400],["2009-01-23",9116.83,9291.31,8942.34,9247.69,28900],["2009-02-02",9160.45,9160.45,8549.75,8593.37,99100],["2009-02-03",8680.62,8680.62,8113.54,8113.54,137200],["2009-02-04",7851.81,8288.03,7808.19,7939.06,129500],["2009-02-05",7764.57,7764.57,7459.22,7459.22,92900],["2009-02-06",7415.6,7633.71,7110.25,7546.47,170800],["2009-02-09",7764.57,7808.19,7502.84,7808.19,111500],["2009-02-10",8200.78,8200.78,7415.6,7502.84,66600],["2009-02-11",7241.12,7328.36,7066.63,7284.74,47100],["2009-02-12",7371.98,7371.98,7110.25,7153.88,37500],["2009-02-13",7153.88,7241.12,6892.15,6979.39,87900],["2009-02-16",7153.88,7197.5,6848.53,6892.15,65900],["2009-02-17",6892.15,6892.15,6455.94,6630.42,106500],["2009-02-18",6325.07,6499.56,6237.83,6368.69,108000],["2009-02-19",6586.8,6630.42,6237.83,6543.18,154400],["2009-02-20",6455.94,6455.94,6281.45,6455.94,50900],["2009-02-23",6368.69,6368.69,5932.48,5976.1,115400],["2009-02-24",6019.72,6019.72,5627.13,5627.13,116900],["2009-02-25",5888.86,6063.35,5758.0,6063.35,123700],["2009-02-26",6325.07,6368.69,5801.62,6106.97,139100],["2009-02-27",6150.59,6325.07,5976.1,6237.83,99300],["2009-03-02",6106.97,6281.45,5932.48,6237.83,83600],["2009-03-03",6019.72,6106.97,5888.86,6019.72,83900],["2009-03-04",5888.86,6194.21,5888.86,6150.59,62300],["2009-03-05",6237.83,6412.32,6106.97,6237.83,69200],["2009-03-06",6106.97,6281.45,6019.72,6194.21,62200],["2009-03-09",6237.83,6325.07,6150.59,6194.21,102400],["2009-03-10",6194.21,6543.18,6106.97,6455.94,356000],["2009-03-11",6804.91,6804.91,6499.56,6717.66,756200],["2009-03-12",6717.66,6717.66,6281.45,6325.07,493000],["2009-03-13",6499.56,6674.04,6194.21,6194.21,344500],["2009-03-16",6543.18,6586.8,6281.45,6455.94,502300],["2009-03-17",6412.32,6804.91,6412.32,6804.91,1588100],["2009-03-18",7241.12,7241.12,7241.12,7241.12,317800],["2009-03-19",7720.95,7720.95,7328.36,7546.47,1542200],["2009-03-20",7415.6,8026.3,7371.98,7764.57,1033700],["2009-03-23",7720.95,7720.95,7197.5,7241.12,1340100],["2009-03-24",7851.81,7851.81,7764.57,7851.81,934600],["2009-03-25",8069.92,8331.65,7502.84,8113.54,1053800],["2009-03-26",8244.41,8549.75,8244.41,8549.75,1055800],["2009-03-27",9073.21,9073.21,8767.86,8898.72,2149700],["2009-03-30",8724.24,9465.8,8462.51,9160.45,1018700],["2009-03-31",8549.75,9465.8,8549.75,9378.56,1222200],["2009-04-01",9640.28,9640.28,9596.66,9640.28,249900],["2009-04-02",10294.6,10294.6,10294.6,10294.6,158200],["2009-04-03",10992.54,10992.54,10992.54,10992.54,106700],["2009-04-07",11734.1,11734.1,11734.1,11734.1,130500],["2009-04-08",12519.28,12519.28,11995.83,12519.28,2074200],["2009-04-09",13391.71,13391.71,13304.46,13391.71,1029300],["2009-04-10",14307.75,14307.75,14307.75,14307.75,23200],["2009-04-13",15267.42,15267.42,15267.42,15267.42,39700],["2009-04-14",16314.33,16314.33,16314.33,16314.33,84500],["2009-04-15",17448.48,17448.48,17448.48,17448.48,670000],["2009-04-16",18669.87,18669.87,18669.87,18669.87,341600],["2009-04-17",19934.88,19934.88,17404.86,17404.86,2867900],["2009-04-20",16837.78,16837.78,16837.78,16837.78,26600],["2009-04-21",15660.01,15660.01,15660.01,15660.01,6600],["2009-04-22",14569.48,14569.48,14569.48,14569.48,680800],["2009-04-23",13566.19,13566.19,13566.19,13566.19,109700],["2009-04-24",12650.15,12650.15,12650.15,12650.15,82900],["2009-04-27",11777.72,12432.04,11777.72,11777.72,2337900],["2009-04-28",11036.16,12562.9,10992.54,12562.9,998600],["2009-04-29",13042.74,13042.74,12868.25,13042.74,301700],["2009-05-04",13915.16,13915.16,13915.16,13915.16,4700],["2009-05-05",14874.83,14874.83,14874.83,14874.83,22200],["2009-05-06",15834.49,15878.11,15267.42,15878.11,3685700],["2009-05-07",16968.64,16968.64,16968.64,16968.64,100400],["2009-05-08",17841.07,18146.42,16576.05,18146.42,2283800],["2009-05-11",18975.22,19018.84,17448.48,18190.04,1334400],["2009-05-12",17273.99,19629.54,17143.13,19193.32,1943400],["2009-05-13",19149.7,19193.32,17186.75,17884.69,1297000],["2009-05-14",16837.78,18320.9,16837.78,17884.69,1110200],["2009-05-15",18320.9,18408.14,17884.69,18408.14,299300],["2009-05-18",19673.16,19673.16,18800.73,19673.16,1406600],["2009-05-19",20981.79,20981.79,20981.79,20981.79,100500],["2009-05-20",22421.29,22421.29,21199.9,22421.29,1938800],["2009-05-21",21810.6,23119.23,20720.07,20850.93,1546000],["2009-05-22",20065.75,21374.38,20065.75,21287.14,1633700],["2009-05-25",21679.73,21679.73,21156.28,21679.73,189900],["2009-05-26",23119.23,23119.23,22246.81,23119.23,1632300],["2009-05-27",23991.66,24602.35,22028.7,22552.16,974000],["2009-05-28",21374.38,22203.19,21330.76,21330.76,907800],["2009-05-29",22028.7,22334.05,20196.61,21636.11,984000],["2009-06-01",22246.81,22595.78,21636.11,22595.78,771200],["2009-06-02",23773.55,23773.55,23511.82,23729.93,1228300],["2009-06-03",23991.66,24209.76,23031.99,23729.93,1005100],["2009-06-04",23162.85,25082.19,23119.23,24515.11,705500],["2009-06-05",25300.29,26085.47,25300.29,26085.47,705400],["2009-06-08",27873.94,27873.94,27873.94,27873.94,114900],["2009-06-09",29793.27,29793.27,27699.46,27917.56,1056300],["2009-06-10",28789.99,28789.99,26827.03,26827.03,1342400],["2009-06-11",27001.52,28702.74,26172.72,28615.5,1233100],["2009-06-12",29662.41,29749.65,26172.72,27481.35,860200],["2009-06-15",26172.72,28092.05,26129.09,26129.09,731000],["2009-06-16",24340.63,24340.63,24340.63,24340.63,117700],["2009-06-17",22639.4,24427.87,22639.4,23773.55,1085400],["2009-06-18",24384.25,24384.25,23119.23,24122.52,670800],["2009-06-19",24209.76,25082.19,22464.91,23511.82,482800],["2009-06-22",23991.66,23991.66,22334.05,22334.05,326400],["2009-06-23",20850.93,21374.38,20850.93,20850.93,818100],["2009-06-24",19629.54,22334.05,19629.54,22334.05,465300],["2009-06-25",23511.82,23555.44,22246.81,23119.23,868500],["2009-06-26",24209.76,24951.32,23119.23,23904.41,495500],["2009-06-29",23555.44,24166.14,22944.75,23162.85,396900],["2009-06-30",23773.55,24297.0,21723.35,22203.19,493700],["2009-07-01",21810.6,21810.6,20894.55,20938.17,473500],["2009-07-02",21810.6,22246.81,20501.96,22028.7,551600],["2009-07-03",21592.49,21592.49,20152.99,21461.63,400600],["2009-07-06",21374.38,22595.78,21374.38,22595.78,259200],["2009-07-07",22901.13,23206.47,22115.94,22246.81,399400],["2009-07-08",23119.23,23119.23,21156.28,22464.91,428500],["2009-07-09",22464.91,22901.13,22028.7,22115.94,172200],["2009-07-10",22072.32,22290.43,20938.17,21374.38,427500],["2009-07-13",21374.38,21374.38,20065.75,20109.37,347100],["2009-07-14",20850.93,21156.28,19716.78,19934.88,395100],["2009-07-15",20065.75,20894.55,20065.75,20414.72,243600],["2009-07-16",21810.6,21810.6,20850.93,21156.28,370200],["2009-07-17",21243.52,21243.52,20109.37,20240.23,175600],["2009-07-20",20065.75,20065.75,19062.46,19149.7,417300],["2009-07-21",19629.54,19847.64,18844.35,19236.95,219600],["2009-07-22",19629.54,19804.02,19062.46,19149.7,180900],["2009-07-23",19062.46,20676.44,18713.49,20676.44,429900],["2009-07-24",21418.01,21418.01,21418.01,21418.01,129500],["2009-07-27",22901.13,22901.13,22901.13,22901.13,214100],["2009-07-28",24471.49,24471.49,23119.23,23206.47,1744500],["2009-07-29",22901.13,24427.87,22726.64,22944.75,425400],["2009-07-30",22464.91,22901.13,21941.46,22203.19,424900],["2009-07-31",23817.17,23817.17,22770.26,23729.93,499400],["2009-08-03",23991.66,24427.87,22901.13,23119.23,297400],["2009-08-04",24427.87,24427.87,23555.44,23773.55,407100],["2009-08-05",23904.41,23991.66,23424.58,23904.41,549000],["2009-08-06",24427.87,24427.87,23337.34,23337.34,461500],["2009-08-07",22901.13,23468.2,22813.88,23337.34,247000],["2009-08-10",23991.66,23991.66,23119.23,23686.31,276700],["2009-08-11",23119.23,23555.44,23119.23,23424.58,206500],["2009-08-12",23119.23,24427.87,23119.23,23468.2,481500],["2009-08-13",24427.87,25562.02,24427.87,24733.22,976000],["2009-08-14",25082.19,25300.29,24776.84,24951.32,564300],["2009-08-17",24253.38,24864.08,23206.47,24166.14,365100],["2009-08-18",23555.44,24209.76,23337.34,23817.17,326800],["2009-08-19",24209.76,24558.73,23729.93,24166.14,280500],["2009-08-20",24209.76,24427.87,23860.79,23904.41,202200],["2009-08-21",24427.87,25649.26,23991.66,24951.32,1058300],["2009-08-24",26565.31,26608.93,25125.81,26172.72,823500],["2009-08-25",25780.12,27568.59,25431.15,27219.62,1388200],["2009-08-26",26608.93,27699.46,25954.61,26565.31,686000],["2009-08-27",27045.14,27481.35,26827.03,27001.52,524400],["2009-08-28",27088.76,28353.77,26827.03,27830.32,636700],["2009-08-31",29008.09,29269.82,28353.77,29269.82,369700],["2009-09-01",31276.39,31276.39,31276.39,31276.39,203000],["2009-09-03",33457.45,33457.45,31232.77,32279.68,1500700],["2009-09-04",32454.17,32454.17,30185.86,30447.59,1006700],["2009-09-07",30316.73,30534.83,28528.26,29880.52,894900],["2009-09-08",29662.41,30752.94,29269.82,30403.97,758300],["2009-09-09",30534.83,30534.83,29269.82,29444.3,799800],["2009-09-10",29575.17,29662.41,27699.46,29095.33,992200],["2009-09-11",28789.99,29880.52,28789.99,29531.55,417500],["2009-09-14",29226.2,30971.05,29226.2,30098.62,480700],["2009-09-15",30534.83,30971.05,29662.41,30534.83,590100],["2009-09-16",30622.08,31145.53,29706.03,29924.14,631800],["2009-09-17",30273.11,30534.83,29662.41,29749.65,378400],["2009-09-18",29836.9,30055.0,29313.44,29836.9,479700],["2009-09-21",31668.99,31668.99,29662.41,30229.49,333900],["2009-09-22",30360.35,32105.2,29662.41,31625.36,1178700],["2009-09-23",32279.68,33501.08,31843.47,32192.44,1197500],["2009-09-24",32192.44,32497.79,31407.26,31581.74,533700],["2009-09-25",33762.8,33762.8,30534.83,31974.33,512500],["2009-09-28",32061.58,33152.11,32061.58,32541.41,714400],["2009-09-29",33370.21,33588.32,32236.06,32759.52,909100],["2009-09-30",33588.32,33588.32,31625.36,31974.33,670500],["2009-10-01",31974.33,32279.68,30534.83,30752.94,497500],["2009-10-02",29662.41,30534.83,28920.85,29880.52,674800],["2009-10-05",29749.65,30098.62,27917.56,29269.82,343900],["2009-10-06",29880.52,30055.0,29357.06,29706.03,328000],["2009-10-07",30316.73,30971.05,29793.27,30622.08,359100],["2009-10-08",30273.11,30971.05,30011.38,30403.97,288200],["2009-10-09",30971.05,31494.5,30622.08,31450.88,388700],["2009-10-12",31320.02,32715.89,31320.02,32410.55,523600],["2009-10-13",33370.21,33370.21,31407.26,31494.5,388300],["2009-10-14",31625.36,34024.53,30971.05,33370.21,837200],["2009-10-15",35333.17,35464.03,34460.74,35420.41,1305900],["2009-10-16",37078.01,37078.01,34460.74,34896.95,915800],["2009-10-19",34896.95,35115.06,34286.26,34678.85,456600],["2009-10-20",35551.27,35769.38,34722.47,34896.95,642700],["2009-10-21",35551.27,36685.42,34984.2,36641.8,1120400],["2009-10-22",37078.01,38517.51,37078.01,38517.51,965600],["2009-10-23",40567.71,41003.92,35769.38,37078.01,853700],["2009-10-26",37034.39,37906.82,35115.06,35769.38,641700],["2009-10-27",35333.17,35551.27,33675.56,34329.88,877600],["2009-10-28",34896.95,35289.54,33588.32,34635.23,559400],["2009-10-29",34242.64,34242.64,32061.58,32105.2,1130200],["2009-10-30",32672.27,34417.12,32672.27,34024.53,620700],["2009-11-02",31450.88,32715.89,31450.88,31450.88,552400],["2009-11-03",31843.47,32279.68,29662.41,32061.58,624300],["2009-11-04",31843.47,32454.17,30971.05,31712.61,711800],["2009-11-05",31494.5,32715.89,31320.02,32279.68,390000],["2009-11-06",33370.21,33588.32,31843.47,31974.33,346400],["2009-11-09",31407.26,31843.47,30229.49,30229.49,334500],["2009-11-10",30316.73,31189.15,28615.5,30098.62,410600],["2009-11-11",30098.62,31189.15,29662.41,30796.56,513900],["2009-11-12",32279.68,32541.41,31887.09,32541.41,222000],["2009-11-13",33588.32,34460.74,32061.58,33064.86,828100],["2009-11-16",33152.11,33544.7,31712.61,32061.58,611700],["2009-11-17",31843.47,32236.06,31232.77,31625.36,699600],["2009-11-18",33878.0,33878.0,32480.97,33668.45,788100],["2009-11-19",33808.15,34087.56,32830.23,33668.45,490300],["2009-11-20",33878.0,33878.0,32131.72,32690.53,337000],["2009-11-23",32131.72,32271.42,30594.98,30734.68,388200],["2009-11-24",30385.43,30804.54,28988.4,29617.06,333700],["2009-11-25",27940.62,29547.21,27731.07,27731.07,225300],["2009-11-26",26194.33,26194.33,25984.78,25984.78,129800],["2009-11-27",24168.64,27381.81,24168.64,25425.97,672100],["2009-11-30",24587.75,26892.85,24587.75,26892.85,461400],["2009-12-01",27381.81,27661.22,25495.82,27661.22,353800],["2009-12-02",28988.4,28988.4,25495.82,25845.08,340300],["2009-12-03",24937.01,26543.59,24937.01,25635.52,202700],["2009-12-04",26543.59,26962.7,25845.08,26124.48,189300],["2009-12-07",26473.74,26613.44,26054.63,26264.19,140300],["2009-12-08",26334.04,26334.04,24727.45,24727.45,204500],["2009-12-09",24098.79,24238.49,23470.12,23470.12,386600],["2009-12-10",22701.76,23749.53,21933.39,22003.24,288700],["2009-12-11",22352.5,22352.5,20885.62,20885.62,220800],["2009-12-14",19698.14,22282.65,19698.14,22212.79,307900],["2009-12-15",22422.35,22422.35,20606.21,20955.47,173300],["2009-12-16",20955.47,20955.47,19907.69,19907.69,353100],["2009-12-17",18859.92,19907.69,18580.51,19488.58,387800],["2009-12-18",19418.73,20047.4,19418.73,20047.4,149800],["2009-12-21",21234.87,21234.87,20256.95,21234.87,75100],["2009-12-22",22701.76,22701.76,22142.94,22352.5,1004600],["2009-12-23",22003.24,24238.49,21653.98,24238.49,773900],["2009-12-24",25006.86,25006.86,23679.68,25006.86,547200],["2009-12-25",26194.33,26403.89,25495.82,26403.89,273400],["2009-12-28",27870.77,27870.77,25495.82,26334.04,837000],["2009-12-29",26403.89,26403.89,24727.45,24727.45,1016700],["2009-12-30",24727.45,26194.33,24448.04,25565.67,848200],["2009-12-31",27102.4,27102.4,26403.89,27102.4,1025800],["2010-01-04",27381.81,28918.54,27242.11,28918.54,301200],["2010-01-05",30385.43,30525.13,30036.17,30525.13,804000],["2010-01-06",30734.68,32271.42,29477.36,30175.87,1221700],["2010-01-07",30175.87,31433.2,29337.65,29686.91,771900],["2010-01-08",31083.94,31433.2,28289.88,29337.65,763900],["2010-01-11",29896.47,29896.47,28010.47,28499.43,631900],["2010-01-12",28569.29,28639.14,26613.44,26613.44,544500],["2010-01-13",26194.33,29058.25,25286.26,27591.36,721200],["2010-01-14",27242.11,28150.18,27242.11,28150.18,759700],["2010-01-15",28918.54,28988.4,26613.44,26962.7,442200],["2010-01-18",26962.7,26962.7,25565.67,25565.67,630300],["2010-01-19",24797.3,26264.19,24448.04,25705.37,345600],["2010-01-20",26543.59,26753.15,24168.64,24448.04,566700],["2010-01-21",24448.04,24657.6,23190.72,23260.57,607700],["2010-01-22",22352.5,23609.83,22282.65,23330.42,517200],["2010-01-25",23959.08,24308.34,22981.16,23609.83,414200],["2010-01-26",23400.27,24867.15,22422.35,24867.15,900100],["2010-01-27",24867.15,25495.82,22841.46,23260.57,475400],["2010-01-28",23051.01,23051.01,22422.35,22631.9,245500],["2010-01-29",22352.5,22701.76,21514.28,22003.24,456200],["2010-02-01",22142.94,22562.05,21933.39,22492.2,212200],["2010-02-02",22631.9,23190.72,22212.79,22352.5,265800],["2010-02-03",22631.9,22631.9,22142.94,22282.65,203800],["2010-02-04",22422.35,23190.72,22352.5,23190.72,496800],["2010-02-05",22352.5,23120.87,22142.94,22492.2,341200],["2010-02-08",22352.5,22701.76,21723.83,22142.94,236100],["2010-02-09",21653.98,22073.09,21444.43,21514.28,281300],["2010-02-10",21653.98,22352.5,21653.98,22003.24,254300],["2010-02-11",21863.54,22631.9,21653.98,22492.2,201300],["2010-02-12",22701.76,23051.01,22631.9,22981.16,295900],["2010-02-22",22911.31,24028.94,22911.31,23120.87,291400],["2010-02-23",23190.72,23190.72,22073.09,22212.79,240400],["2010-02-24",22212.79,22771.61,21653.98,22701.76,365300],["2010-02-25",22911.31,23400.27,22631.9,22981.16,336500],["2010-02-26",22981.16,23051.01,22631.9,22911.31,149900],["2010-03-01",23051.01,23400.27,22492.2,23330.42,410100],["2010-03-02",23539.97,24238.49,23190.72,24028.94,919900],["2010-03-03",23959.08,25356.11,23959.08,25356.11,754600],["2010-03-04",27032.55,27032.55,25495.82,25845.08,732700],["2010-03-05",26054.63,27242.11,25425.97,26892.85,1023900],["2010-03-08",27242.11,28220.03,26543.59,28220.03,494500],["2010-03-09",29966.32,30106.02,28289.88,29267.8,1151000],["2010-03-10",29128.1,29128.1,27311.96,27661.22,982100],["2010-03-11",27661.22,28499.43,27242.11,27661.22,592700],["2010-03-12",27451.66,29337.65,27381.81,29128.1,1041900],["2010-03-15",29686.91,30036.17,28778.84,28848.69,577400],["2010-03-16",28639.14,29128.1,27381.81,27451.66,1153600],["2010-03-17",27311.96,27940.62,26194.33,26823.0,675000],["2010-03-18",27591.36,28848.69,27032.55,28848.69,1478500],["2010-03-19",29407.51,29756.76,28289.88,28918.54,937800],["2010-03-22",28918.54,29197.95,27940.62,28150.18,710400],["2010-03-23",28220.03,28499.43,27661.22,28150.18,595300],["2010-03-24",28289.88,29058.25,28010.47,28848.69,665500],["2010-03-25",28988.4,28988.4,26962.7,27661.22,953100],["2010-03-26",27591.36,27940.62,26892.85,27311.96,596400],["2010-03-29",27800.92,27800.92,26683.29,26892.85,461400],["2010-03-30",27102.4,27102.4,25845.08,26194.33,658100],["2010-03-31",25845.08,26543.59,25705.37,25845.08,504000],["2010-04-01",25845.08,26823.0,25495.82,26473.74,440500],["2010-04-02",26543.59,26892.85,26334.04,26613.44,357700],["2010-04-05",26543.59,26683.29,25845.08,26683.29,912700],["2010-04-06",26683.29,27591.36,26473.74,26753.15,638100],["2010-04-07",26892.85,26892.85,26334.04,26334.04,398900],["2010-04-08",26892.85,27032.55,25845.08,26194.33,451400],["2010-04-09",26473.74,27172.26,26264.19,26753.15,636600],["2010-04-12",27242.11,27591.36,26403.89,27242.11,888500],["2010-04-13",27591.36,27591.36,26613.44,26683.29,377800],["2010-04-14",26823.0,26892.85,26334.04,26334.04,337900],["2010-04-15",26543.59,26892.85,26264.19,26753.15,687100],["2010-04-16",27102.4,27172.26,26403.89,26473.74,502700],["2010-04-19",26473.74,26473.74,25495.82,25635.52,541100],["2010-04-20",25845.08,25914.93,24867.15,25356.11,597300],["2010-04-21",25425.97,26473.74,25356.11,26334.04,651800],["2010-04-22",25775.22,27451.66,25775.22,27451.66,1722000],["2010-04-26",27940.62,28639.14,27311.96,27661.22,906400],["2010-04-27",26962.7,27451.66,26892.85,26892.85,358800],["2010-04-28",26543.59,27032.55,26473.74,26613.44,499600],["2010-04-29",26613.44,27032.55,26334.04,26823.0,635800],["2010-05-04",27242.11,27521.51,26823.0,26892.85,635100],["2010-05-05",26543.59,26892.85,26334.04,26403.89,479100],["2010-05-06",26473.74,27032.55,26473.74,26683.29,677400],["2010-05-07",26543.59,26543.59,25425.97,25705.37,654100],["2010-05-10",25425.97,25775.22,24378.19,24727.45,733400],["2010-05-11",25146.56,26194.33,24657.6,24867.15,595300],["2010-05-12",24937.01,24937.01,23330.42,23470.12,1017900],["2010-05-13",23470.12,24308.34,23190.72,23749.53,660600],["2010-05-14",23749.53,23889.23,23400.27,23539.97,351200],["2010-05-17",23609.83,23749.53,22212.79,22352.5,601000],["2010-05-18",22911.31,22911.31,22073.09,22422.35,341700],["2010-05-19",22422.35,22422.35,20885.62,21095.17,588300],["2010-05-20",20955.47,22771.61,20117.25,22771.61,886200],["2010-05-21",20536.36,22073.09,20536.36,20745.91,954300],["2010-05-24",21304.72,22142.94,21165.02,22142.94,1046600],["2010-05-25",22701.76,22701.76,20955.47,21584.13,367100],["2010-05-26",21793.69,22352.5,21514.28,22212.79,530500],["2010-05-27",21374.58,22003.24,21165.02,21653.98,425600],["2010-05-28",22701.76,22981.16,22212.79,22981.16,876000],["2010-05-31",23051.01,23051.01,21653.98,21933.39,343000],["2010-06-01",22142.94,22142.94,21374.58,21653.98,371900],["2010-06-02",21304.72,21863.54,21304.72,21653.98,312800],["2010-06-03",22352.5,22771.61,21584.13,21723.83,408800],["2010-06-04",22003.24,22073.09,21584.13,21653.98,348200],["2010-06-07",21304.72,21304.72,20256.95,20606.21,626000],["2010-06-08",20536.36,20885.62,20256.95,20815.76,328700],["2010-06-09",21095.17,21095.17,20326.8,20466.51,237000],["2010-06-10",19907.69,20676.06,19907.69,20466.51,192600],["2010-06-11",20815.76,21304.72,20536.36,20676.06,209600],["2010-06-14",20955.47,20955.47,20536.36,20745.91,228200],["2010-06-15",20745.91,20745.91,20466.51,20536.36,201700],["2010-06-16",20606.21,21793.69,20606.21,21304.72,596900],["2010-06-17",21025.32,21514.28,20745.91,20745.91,355300],["2010-06-18",20955.47,21234.87,20606.21,20815.76,421400],["2010-06-21",20815.76,20955.47,20606.21,20745.91,261400],["2010-06-22",20885.62,20885.62,20326.8,20396.65,322400],["2010-06-23",20536.36,20536.36,20256.95,20256.95,299100],["2010-06-24",20396.65,20606.21,20117.25,20187.1,217900],["2010-06-25",20256.95,20256.95,19628.29,19837.84,341100],["2010-06-28",19628.29,19907.69,19488.58,19698.14,279800],["2010-06-29",19837.84,20396.65,19767.99,19977.55,282000],["2010-06-30",21374.58,21374.58,19209.18,19418.73,391500],["2010-07-01",19209.18,19418.73,18929.77,19209.18,189200],["2010-07-02",19418.73,19558.44,19069.47,19139.33,238900],["2010-07-05",19488.58,19488.58,18790.07,18859.92,290700],["2010-07-06",18859.92,18859.92,18161.4,18440.81,387300],["2010-07-07",18580.51,18999.62,18301.11,18440.81,261600],["2010-07-08",18859.92,19837.84,18859.92,19348.88,452500],["2010-07-09",19907.69,20187.1,19209.18,19279.03,230300],["2010-07-12",19348.88,19488.58,18859.92,19488.58,279200],["2010-07-13",19767.99,20606.21,19628.29,20606.21,669600],["2010-07-14",21723.83,21723.83,21165.02,21444.43,1530600],["2010-07-15",21653.98,21793.69,20606.21,20745.91,449200],["2010-07-16",20606.21,20676.06,20256.95,20396.65,300600],["2010-07-19",19907.69,20187.1,19628.29,19698.14,395700],["2010-07-20",19767.99,20117.25,19348.88,19558.44,502900],["2010-07-21",19558.44,19558.44,18510.66,18790.07,875600],["2010-07-22",18790.07,19558.44,18440.81,19069.47,378800],["2010-07-23",19209.18,19558.44,18859.92,18929.77,188500],["2010-07-26",19069.47,19069.47,18510.66,18510.66,228700],["2010-07-27",18720.22,19209.18,18650.37,18790.07,206300],["2010-07-28",18929.77,18929.77,18301.11,18580.51,206200],["2010-07-29",18370.96,18720.22,18370.96,18510.66,206200],["2010-07-30",18720.22,18999.62,18440.81,18650.37,161300],["2010-08-02",18650.37,18650.37,18231.26,18301.11,177600],["2010-08-03",18720.22,18720.22,18231.26,18231.26,243800],["2010-08-04",18161.4,18231.26,17882.0,18021.7,210500],["2010-08-05",18370.96,18370.96,17602.59,17742.3,129800],["2010-08-06",18021.7,18021.7,17462.89,17602.59,237400],["2010-08-09",17323.19,17323.19,16484.97,16694.52,445400],["2010-08-10",16554.82,16764.37,15716.6,16065.86,364700],["2010-08-11",15996.01,16694.52,15437.19,16484.97,213200],["2010-08-12",16345.26,16415.12,15157.79,15227.64,466000],["2010-08-13",15367.34,16065.86,14948.23,15926.15,247800],["2010-08-16",15926.15,16764.37,15926.15,16764.37,425000],["2010-08-17",17113.63,17183.48,15996.01,16205.56,207800],["2010-08-18",16205.56,16275.41,15576.9,15646.75,238300],["2010-08-19",15367.34,15926.15,15227.64,15367.34,263200],["2010-08-20",15087.94,15856.3,14948.23,15367.34,314700],["2010-08-23",15227.64,15297.49,14529.12,14598.98,88000],["2010-08-24",14389.42,14808.53,13900.46,13900.46,524800],["2010-08-25",14598.98,14598.98,13062.24,13132.09,472700],["2010-08-26",12573.28,13830.61,12433.58,12992.39,307900],["2010-08-27",12782.83,13132.09,12433.58,12922.54,194800],["2010-08-30",13271.8,13690.9,13271.8,13690.9,300600],["2010-08-31",14319.57,14598.98,13621.05,14598.98,739700],["2010-09-01",14529.12,15367.34,14040.16,15297.49,497500],["2010-09-06",16065.86,16065.86,15786.45,16065.86,648700],["2010-09-07",16904.08,16904.08,15786.45,15786.45,681000],["2010-09-08",15367.34,15367.34,14948.23,15018.08,772700],["2010-09-09",15437.19,15856.3,14948.23,15297.49,494000],["2010-09-10",15367.34,15507.05,14319.57,14319.57,987400],["2010-09-13",14598.98,14598.98,13621.05,13690.9,364600],["2010-09-14",13760.76,14738.68,13690.9,14179.87,284100],["2010-09-15",14110.01,14459.27,13760.76,14040.16,110600],["2010-09-16",14040.16,14249.72,13690.9,14179.87,142500],["2010-09-17",13970.31,15018.08,13970.31,15018.08,562600],["2010-09-20",15576.9,15856.3,15157.79,15367.34,956000],["2010-09-21",15716.6,15856.3,14948.23,15018.08,539900],["2010-09-22",15227.64,15437.19,14948.23,15087.94,156100],["2010-09-23",14668.83,15018.08,14319.57,14808.53,373600],["2010-09-24",14668.83,15018.08,14529.12,14668.83,289500],["2010-09-27",14948.23,15018.08,14389.42,14668.83,225900],["2010-09-28",14738.68,15087.94,14598.98,14738.68,189000],["2010-09-29",14808.53,14808.53,14179.87,14249.72,221100],["2010-09-30",14110.01,14249.72,13970.31,14040.16,151500],["2010-10-01",14040.16,14110.01,13760.76,13830.61,188700],["2010-10-04",13900.46,13900.46,12992.39,13062.24,367200],["2010-10-05",12992.39,13551.2,12782.83,13271.8,251900],["2010-10-06",12154.17,13830.61,12154.17,13481.35,239800],["2010-10-07",13551.2,13551.2,13062.24,13201.94,191400],["2010-10-08",13132.09,13341.65,12922.54,12992.39,249900],["2010-10-11",13062.24,13271.8,12852.69,12852.69,115300],["2010-10-12",12712.98,12922.54,12573.28,12712.98,220300],["2010-10-13",12573.28,12922.54,12573.28,12782.83,111100],["2010-10-14",12922.54,13062.24,12712.98,12782.83,106700],["2010-10-15",12084.32,12852.69,12084.32,12643.13,97300],["2010-10-18",12643.13,12712.98,12433.58,12503.43,182700],["2010-10-19",12363.73,12433.58,11735.06,11735.06,1119500],["2010-10-20",11385.8,11455.66,11036.55,11106.4,611600],["2010-10-21",10338.03,11385.8,10338.03,10617.44,232700],["2010-10-22",10547.58,11036.55,10477.73,10757.14,240200],["2010-10-25",10757.14,10966.69,10477.73,10966.69,253600],["2010-10-26",11106.4,11455.66,11106.4,11455.66,441400],["2010-10-27",11455.66,11455.66,10966.69,11036.55,116200],["2010-10-28",11176.25,11665.21,10826.99,10966.69,83800],["2010-10-29",11106.4,11385.8,10896.84,11036.55,152600],["2010-11-01",10826.99,10896.84,10687.29,10687.29,119300],["2010-11-02",10617.44,10687.29,10338.03,10477.73,225300],["2010-11-03",10477.73,10547.58,10198.33,10407.88,101100],["2010-11-04",10477.73,10617.44,10407.88,10547.58,122800],["2010-11-05",10896.84,11176.25,10687.29,11106.4,381000],["2010-11-08",11525.51,11665.21,10896.84,10896.84,386400],["2010-11-09",10338.03,10687.29,10338.03,10407.88,234400],["2010-11-10",10477.73,10757.14,10338.03,10617.44,152100],["2010-11-11",10617.44,10617.44,10198.33,10268.18,187300],["2010-11-12",10338.03,10338.03,9709.37,9988.77,261300],["2010-11-15",9849.07,9988.77,9499.81,9569.66,255400],["2010-11-16",9220.41,9569.66,9080.7,9360.11,227000],["2010-11-17",9360.11,9779.22,9360.11,9709.37,244800],["2010-11-18",9779.22,10198.33,9779.22,10128.48,381000],["2010-11-19",10128.48,10268.18,9639.51,9639.51,188000],["2010-11-22",9499.81,9639.51,9290.26,9429.96,210000],["2010-11-23",9569.66,9849.07,9429.96,9709.37,238000],["2010-11-24",9290.26,9988.77,9290.26,9709.37,227800],["2010-11-25",9709.37,10338.03,9709.37,10338.03,434000],["2010-11-26",10477.73,10826.99,10198.33,10826.99,414800],["2010-11-29",9849.07,11246.1,9849.07,11246.1,632300],["2010-11-30",11665.21,11665.21,11665.21,11665.21,705400],["2010-12-01",12433.58,12433.58,12293.87,12433.58,2366200],["2010-12-02",13271.8,13271.8,12922.54,13271.8,1217900],["2010-12-03",14179.87,14179.87,14179.87,14179.87,162900],["2010-12-06",15157.79,15157.79,15157.79,15157.79,437900],["2010-12-07",16065.86,16205.56,15646.75,15926.15,4443400],["2010-12-08",16764.37,17253.33,15018.08,15716.6,3165200],["2010-12-09",15646.75,17323.19,15157.79,17323.19,1969200],["2010-12-10",17602.59,17602.59,17462.89,17602.59,418100],["2010-12-13",18790.07,18790.07,18790.07,18790.07,27000],["2010-12-14",20047.4,20047.4,18161.4,19348.88,4668100],["2010-12-15",20256.95,21025.32,19418.73,19698.14,1975600],["2010-12-16",19209.18,19348.88,18720.22,18859.92,2045000],["2010-12-17",18859.92,20047.4,18790.07,20047.4,1105900],["2010-12-20",21374.58,21374.58,19628.29,20396.65,1621200],["2010-12-21",20047.4,20885.62,19348.88,19977.55,1631400],["2010-12-22",20256.95,20536.36,18720.22,18929.77,932400],["2010-12-23",19139.33,19348.88,18161.4,18231.26,1747900],["2010-12-24",18370.96,18790.07,17183.48,17742.3,1113100],["2010-12-27",18021.7,18790.07,17742.3,18510.66,733900],["2010-12-28",18301.11,19488.58,16973.93,19488.58,709100],["2010-12-29",20536.36,20536.36,19698.14,20187.1,2304600],["2010-12-30",20396.65,20606.21,19628.29,19698.14,905100],["2010-12-31",19907.69,20256.95,19698.14,19977.55,888200],["2011-01-04",20256.95,20955.47,19837.84,19907.69,521800],["2011-01-05",19977.55,20256.95,18859.92,18929.77,927800],["2011-01-06",18929.77,19139.33,18370.96,19069.47,749500],["2011-01-07",19209.18,19348.88,18231.26,18370.96,804400],["2011-01-10",18021.7,18161.4,17462.89,17462.89,1113400],["2011-01-11",17113.63,17602.59,16415.12,16554.82,1185300],["2011-01-12",16694.52,17113.63,16345.26,16834.23,835400],["2011-01-13",17393.04,17393.04,16415.12,16973.93,446900],["2011-01-14",16764.37,16973.93,16135.71,16694.52,1067400],["2011-01-17",16484.97,17742.3,16415.12,17183.48,1224600],["2011-01-18",17602.59,17812.15,16904.08,16904.08,626700],["2011-01-19",16764.37,17323.19,16415.12,16764.37,680300],["2011-01-20",16764.37,17043.78,16345.26,16484.97,474300],["2011-01-21",16624.67,17043.78,16275.41,16484.97,565300],["2011-01-24",16764.37,16904.08,15437.19,15507.05,966700],["2011-01-25",15437.19,15437.19,14598.98,14738.68,1561000],["2011-01-26",13830.61,15786.45,13830.61,15576.9,607500],["2011-01-27",15576.9,16484.97,15576.9,16415.12,623100],["2011-01-28",16415.12,16904.08,16415.12,16484.97,761200],["2011-02-08",17462.89,17602.59,16065.86,16135.71,305900],["2011-02-09",16065.86,17113.63,16065.86,16415.12,1080300],["2011-02-10",16694.52,16764.37,16065.86,16135.71,491800],["2011-02-11",16345.26,16415.12,15926.15,16275.41,364900],["2011-02-14",16205.56,16554.82,16065.86,16415.12,605900],["2011-02-15",16135.71,16415.12,16135.71,16345.26,314800],["2011-02-16",16415.12,16834.23,16275.41,16554.82,1241700],["2011-02-17",16624.67,16624.67,15786.45,16065.86,481700],["2011-02-18",15926.15,16205.56,15437.19,15576.9,573400],["2011-02-21",15507.05,15507.05,14738.68,14738.68,543500],["2011-02-22",13760.76,14110.01,13760.76,13970.31,1314700],["2011-02-23",13830.61,14319.57,13621.05,14249.72,1144900],["2011-02-24",14040.16,14040.16,13062.24,13411.5,1067300],["2011-02-25",13271.8,14179.87,13201.94,14179.87,885700],["2011-02-28",14249.72,14668.83,13830.61,13900.46,1240800],["2011-03-01",13970.31,14249.72,13621.05,13900.46,639200],["2011-03-02",13690.9,13690.9,12992.39,12992.39,1087700],["2011-03-03",12224.02,12643.13,12154.17,12154.17,1221000],["2011-03-04",12224.02,12503.43,11525.51,12224.02,736100],["2011-03-07",12712.98,12712.98,12154.17,12503.43,622800],["2011-03-08",12224.02,12712.98,11595.36,11735.06,682800],["2011-03-09",11874.76,11944.62,11176.25,11176.25,1049400],["2011-03-10",10826.99,11944.62,10826.99,11944.62,583500],["2011-03-11",12573.28,12573.28,12573.28,12573.28,267200],["2011-03-14",13411.5,13411.5,12363.73,12782.83,2543400],["2011-03-15",12573.28,13201.94,12224.02,12363.73,953200],["2011-03-16",12154.17,12852.69,12154.17,12643.13,602700],["2011-03-17",12643.13,13271.8,12503.43,12852.69,761200],["2011-03-18",13271.8,13621.05,12782.83,13621.05,1588000],["2011-03-21",14040.16,14249.72,13551.2,13551.2,1447200],["2011-03-22",13830.61,13830.61,13062.24,13062.24,1163700],["2011-03-23",13062.24,13481.35,12782.83,13481.35,592600],["2011-03-24",13830.61,13900.46,12712.98,12852.69,736600],["2011-03-25",12922.54,12922.54,12293.87,12503.43,951000],["2011-03-28",12433.58,13341.65,12433.58,12852.69,452000],["2011-03-29",12922.54,12922.54,12084.32,12084.32,2152600],["2011-03-30",11665.21,11735.06,11315.95,11735.06,978200],["2011-03-31",11525.51,11874.76,11455.66,11525.51,412200],["2011-04-01",11874.76,11874.76,11036.55,11176.25,400500],["2011-04-04",11246.1,11246.1,10687.29,10757.14,525700],["2011-04-05",10826.99,11106.4,10547.58,10757.14,605400],["2011-04-06",10966.69,11455.66,10757.14,11385.8,841200],["2011-04-07",11525.51,11735.06,11036.55,11036.55,348900],["2011-04-08",10826.99,11106.4,10687.29,10896.84,334900],["2011-04-13",10826.99,10966.69,10617.44,10687.29,229700],["2011-04-14",10826.99,10826.99,10407.88,10407.88,459100],["2011-04-15",10338.03,10687.29,10128.48,10198.33,664100],["2011-04-18",10198.33,10338.03,9779.22,9988.77,518600],["2011-04-19",9779.22,10477.73,9779.22,10198.33,542400],["2011-04-20",9499.81,10617.44,9499.81,10198.33,577100],["2011-04-21",10407.88,10477.73,9918.92,9988.77,329900],["2011-04-22",10058.62,10477.73,9639.51,10407.88,1000800],["2011-04-25",10338.03,10547.58,10338.03,10547.58,344400],["2011-04-26",11246.1,11246.1,10617.44,10826.99,1968000],["2011-04-27",10826.99,11455.66,10687.29,11246.1,762300],["2011-04-28",11176.25,11735.06,11106.4,11525.51,949300],["2011-04-29",11665.21,11944.62,10896.84,11735.06,956300],["2011-05-04",11525.51,11944.62,10896.84,11246.1,874900],["2011-05-05",11176.25,11385.8,10757.14,10757.14,916500],["2011-05-06",10757.14,11455.66,10617.44,11246.1,684100],["2011-05-09",11176.25,11665.21,11176.25,11665.21,994900],["2011-05-10",12014.47,12154.17,11315.95,11595.36,782800],["2011-05-11",11595.36,11665.21,11385.8,11525.51,596900],["2011-05-12",11455.66,11804.91,11385.8,11455.66,507400],["2011-05-13",11525.51,11595.36,11315.95,11315.95,618300],["2011-05-16",11315.95,11595.36,10966.69,11106.4,568800],["2011-05-17",11036.55,11106.4,10547.58,10826.99,580200],["2011-05-18",10757.14,11455.66,10687.29,11315.95,756300],["2011-05-19",11455.66,11455.66,10826.99,11036.55,551700],["2011-05-20",10966.69,11106.4,10687.29,10826.99,461300],["2011-05-23",10757.14,10757.14,10128.48,10198.33,918500],["2011-05-24",9918.92,9988.77,9569.66,9569.66,1163500],["2011-05-25",9290.26,9360.11,9080.7,9080.7,750600],["2011-05-26",8452.04,9709.37,8452.04,9429.96,2209900],["2011-05-27",9220.41,9429.96,9220.41,9429.96,536700],["2011-05-30",10058.62,10058.62,8801.3,8871.15,918700],["2011-05-31",8801.3,9220.41,8521.89,8801.3,666800],["2011-06-01",8661.59,9360.11,8661.59,9360.11,428300],["2011-06-02",9849.07,9849.07,9779.22,9849.07,300300],["2011-06-03",10477.73,10477.73,9918.92,10407.88,2939700],["2011-06-06",10477.73,10896.84,9918.92,10757.14,1083600],["2011-06-07",10757.14,11176.25,10757.14,11176.25,498700],["2011-06-08",11944.62,11944.62,11385.8,11804.91,2318900],["2011-06-09",11665.21,12643.13,11455.66,12643.13,1893200],["2011-06-10",13062.24,13132.09,12782.83,13132.09,412300],["2011-06-13",13830.61,14040.16,13481.35,14040.16,1652400],["2011-06-14",14040.16,14738.68,12992.39,13062.24,2435400],["2011-06-15",12992.39,13201.94,12643.13,12643.13,1130900],["2011-06-16",12084.32,13271.8,11874.76,12224.02,1727300],["2011-06-17",12363.73,12503.43,11735.06,11735.06,1433700],["2011-06-20",11595.36,11735.06,11106.4,11106.4,1169200],["2011-06-21",11176.25,11944.62,10826.99,11944.62,1549100],["2011-06-22",12293.87,12293.87,11246.1,11595.36,1241600],["2011-06-23",11804.91,11804.91,11106.4,11176.25,1051000],["2011-06-24",11246.1,11525.51,10826.99,11315.95,575300],["2011-06-27",11246.1,11525.51,11106.4,11246.1,637600],["2011-06-28",11106.4,11246.1,10477.73,10547.58,1490100],["2011-06-29",10617.44,10826.99,10128.48,10617.44,814400],["2011-06-30",10477.73,10757.14,10268.18,10338.03,806600],["2011-07-01",10477.73,10477.73,9779.22,9988.77,851000],["2011-07-04",10058.62,10477.73,9779.22,10407.88,587900],["2011-07-05",10547.58,10826.99,10547.58,10826.99,319500],["2011-07-06",11525.51,11525.51,10757.14,10966.69,1602100],["2011-07-07",10966.69,11246.1,10757.14,10826.99,663200],["2011-07-08",10757.14,10896.84,10617.44,10757.14,717400],["2011-07-11",10687.29,10687.29,10268.18,10338.03,437000],["2011-07-12",10128.48,10826.99,10058.62,10687.29,879400],["2011-07-13",10826.99,10966.69,10547.58,10757.14,838000],["2011-07-14",10687.29,10966.69,10407.88,10757.14,379400],["2011-07-15",10896.84,10966.69,10477.73,10477.73,339600],["2011-07-18",10407.88,10547.58,10268.18,10407.88,403700],["2011-07-19",10407.88,10407.88,10198.33,10268.18,472600],["2011-07-20",10198.33,10896.84,10198.33,10826.99,631100],["2011-07-21",10826.99,10966.69,10477.73,10477.73,713200],["2011-07-22",10547.58,10617.44,10338.03,10338.03,301600],["2011-07-25",10338.03,10338.03,10198.33,10198.33,432100],["2011-07-26",10198.33,10547.58,10198.33,10268.18,487900],["2011-07-27",10477.73,10477.73,10198.33,10407.88,492200],["2011-07-28",10407.88,10687.29,10338.03,10407.88,320800],["2011-07-29",10477.73,10477.73,9988.77,10198.33,710100],["2011-08-01",10058.62,10198.33,9779.22,9918.92,508300],["2011-08-02",9918.92,9918.92,9429.96,9639.51,755500],["2011-08-03",9499.81,9988.77,9290.26,9988.77,541300],["2011-08-04",10198.33,10338.03,9918.92,10338.03,734700],["2011-08-05",10407.88,10896.84,10128.48,10757.14,1910500],["2011-08-08",10687.29,10826.99,10128.48,10198.33,1108400],["2011-08-09",10058.62,10058.62,9709.37,9709.37,1595200],["2011-08-10",10338.03,10407.88,9918.92,10338.03,839000],["2011-08-11",9779.22,10268.18,9709.37,10198.33,852900],["2011-08-12",10198.33,10477.73,10128.48,10268.18,541700],["2011-08-15",10268.18,10268.18,10058.62,10128.48,573700],["2011-08-16",10128.48,10547.58,10128.48,10268.18,707400],["2011-08-17",10407.88,10966.69,10338.03,10966.69,1686200],["2011-08-18",11176.25,11455.66,11176.25,11385.8,1481700],["2011-08-19",11385.8,11665.21,10896.84,11176.25,1466300],["2011-08-22",11176.25,12014.47,11176.25,12014.47,706000],["2011-08-23",11944.62,12224.02,11525.51,11595.36,2077500],["2011-08-24",11735.06,12293.87,11176.25,11315.95,1820900],["2011-08-25",11595.36,11665.21,10966.69,11455.66,1561600],["2011-08-26",11455.66,11665.21,11176.25,11455.66,1095100],["2011-08-29",11804.91,12154.17,11455.66,12154.17,1411400],["2011-08-30",12643.13,12712.98,12224.02,12293.87,1861900],["2011-08-31",12433.58,12852.69,12084.32,12293.87,1602100],["2011-09-01",12154.17,12573.28,12084.32,12363.73,1292200],["2011-09-05",12363.73,12363.73,11595.36,11665.21,1416000],["2011-09-06",11874.76,11874.76,11315.95,11595.36,1153300],["2011-09-07",11595.36,12224.02,11595.36,12224.02,1093000],["2011-09-08",12992.39,12992.39,12643.13,12712.98,2122200],["2011-09-09",12643.13,12992.39,12293.87,12573.28,1347700],["2011-09-12",12573.28,13132.09,12293.87,12922.54,1440600],["2011-09-13",12852.69,13481.35,12712.98,12782.83,1128000],["2011-09-14",12922.54,12992.39,12154.17,12154.17,1792300],["2011-09-15",11874.76,12363.73,11665.21,11944.62,1322800],["2011-09-16",12154.17,12154.17,11595.36,11735.06,1114500],["2011-09-19",11735.06,12014.47,11595.36,11874.76,686100],["2011-09-20",11804.91,12014.47,11525.51,11525.51,588000],["2011-09-21",11735.06,11944.62,11525.51,11874.76,865000],["2011-09-22",11874.76,12224.02,11804.91,12084.32,1117100],["2011-09-23",12154.17,12154.17,11735.06,11944.62,505500],["2011-09-26",11735.06,11874.76,11525.51,11665.21,601600],["2011-09-27",11665.21,11804.91,11525.51,11595.36,730600],["2011-09-28",11804.91,12084.32,11525.51,11595.36,680300],["2011-09-29",11595.36,11595.36,10966.69,11106.4,1324700],["2011-09-30",11176.25,11176.25,10826.99,10826.99,569100],["2011-10-03",10826.99,10966.69,10407.88,10547.58,1019700],["2011-10-04",10547.58,10826.99,10338.03,10826.99,582700],["2011-10-05",10757.14,10896.84,10547.58,10547.58,667600],["2011-10-06",10757.14,11315.95,10757.14,11176.25,616000],["2011-10-07",11385.8,11385.8,10757.14,10826.99,549300],["2011-10-10",10617.44,10757.14,10407.88,10547.58,506800],["2011-10-11",10547.58,10966.69,10477.73,10477.73,425400],["2011-10-12",10477.73,10477.73,9918.92,9988.77,1206500],["2011-10-13",9988.77,10198.33,9779.22,9988.77,599600],["2011-10-14",9988.77,10198.33,9988.77,9988.77,521500],["2011-10-17",10058.62,10128.48,9779.22,9779.22,467400],["2011-10-18",9779.22,9779.22,9429.96,9569.66,754100],["2011-10-19",9360.11,9988.77,9360.11,9779.22,492400],["2011-10-20",10407.88,10407.88,9779.22,9779.22,527300],["2011-10-21",9918.92,10338.03,9849.07,10268.18,535400],["2011-10-24",10128.48,10407.88,9988.77,10058.62,454800],["2011-10-25",10198.33,10198.33,9779.22,9779.22,393800],["2011-10-26",9779.22,9918.92,9709.37,9849.07,293600],["2011-10-27",9849.07,9988.77,9779.22,9849.07,285800],["2011-10-28",9988.77,10477.73,9918.92,10477.73,930800],["2011-10-31",11036.55,11036.55,10547.58,10826.99,1716100],["2011-11-01",10826.99,10826.99,10268.18,10338.03,960500],["2011-11-02",10198.33,10198.33,9849.07,9988.77,505300],["2011-11-03",9918.92,10058.62,9779.22,9988.77,482700],["2011-11-04",10058.62,10198.33,9849.07,9918.92,641500],["2011-11-07",9429.96,9918.92,9429.96,9709.37,490600],["2011-11-08",9499.81,9918.92,9429.96,9918.92,438600],["2011-11-09",9918.92,9918.92,9639.51,9709.37,268400],["2011-11-10",9569.66,9639.51,9429.96,9569.66,411100],["2011-11-11",9569.66,9709.37,9429.96,9499.81,399500],["2011-11-14",9639.51,9639.51,9220.41,9360.11,445700],["2011-11-15",9290.26,9499.81,9290.26,9429.96,484800],["2011-11-16",9499.81,9849.07,9429.96,9779.22,429700],["2011-11-17",9429.96,9918.92,9429.96,9499.81,332000],["2011-11-18",9360.11,9429.96,9150.55,9290.26,453900],["2011-11-21",9290.26,9360.11,9150.55,9290.26,276200],["2011-11-22",9150.55,9290.26,8941.0,9150.55,346100],["2011-11-23",9290.26,9429.96,9080.7,9290.26,331400],["2011-11-24",9080.7,9220.41,8941.0,9010.85,330900],["2011-11-25",8941.0,9010.85,8871.15,8941.0,260100],["2011-11-28",8382.19,9499.81,8382.19,9360.11,795500],["2011-11-29",9429.96,9639.51,9150.55,9150.55,397400],["2011-11-30",9220.41,9220.41,8941.0,8941.0,289600],["2011-12-01",9290.26,9429.96,9010.85,9150.55,366500],["2011-12-02",9220.41,9360.11,9080.7,9290.26,291400],["2011-12-05",9220.41,9849.07,8591.74,9849.07,1144300],["2011-12-06",10058.62,10058.62,9429.96,9499.81,668300],["2011-12-07",9429.96,9569.66,9290.26,9290.26,437500],["2011-12-08",9290.26,9429.96,9150.55,9290.26,239000],["2011-12-09",9150.55,9429.96,9010.85,9080.7,645800],["2011-12-12",9080.7,9150.55,8871.15,9010.85,441700],["2011-12-13",8801.3,9010.85,8731.44,8871.15,270400],["2011-12-14",8871.15,8941.0,8382.19,8452.04,586600],["2011-12-15",8382.19,8382.19,7963.08,8172.63,611700],["2011-12-16",7683.67,8591.74,7543.97,8312.34,272600],["2011-12-19",8382.19,8452.04,8102.78,8172.63,428400],["2011-12-20",7963.08,7963.08,7613.82,7683.67,589200],["2011-12-21",7823.37,8032.93,7613.82,7683.67,281500],["2011-12-22",7683.67,7753.52,7264.56,7264.56,541200],["2011-12-23",7264.56,7264.56,6985.16,7055.01,317800],["2011-12-26",6845.45,6985.16,6566.05,6566.05,428000],["2011-12-27",6216.79,6635.9,6216.79,6216.79,343300],["2011-12-28",5797.68,6566.05,5797.68,6426.34,444600],["2011-12-29",6216.79,6286.64,5937.38,6007.23,478100],["2011-12-30",5727.83,6356.49,5727.83,6216.79,362400],["2012-01-03",6286.64,6496.19,6146.94,6216.79,162100],["2012-01-04",6077.09,6216.79,5867.53,5937.38,211600],["2012-01-05",5937.38,6007.23,5657.98,5727.83,251000],["2012-01-06",5797.68,5797.68,5448.42,5518.27,552500],["2012-01-09",5588.12,5657.98,5378.57,5518.27,277400],["2012-01-10",5588.12,5867.53,5378.57,5867.53,604400],["2012-01-11",6077.09,6077.09,5937.38,6007.23,1209700],["2012-01-12",6007.23,6007.23,5797.68,5937.38,444400],["2012-01-13",5867.53,6286.64,5867.53,6286.64,1176400],["2012-01-16",6426.34,6635.9,6426.34,6635.9,565500],["2012-01-17",6635.9,6775.6,6496.19,6496.19,585900],["2012-01-18",6426.34,6705.75,6426.34,6705.75,297800],["2012-01-19",6775.6,6985.16,6635.9,6985.16,426100],["2012-01-20",7124.86,7264.56,6915.3,6915.3,826900],["2012-01-30",6915.3,7124.86,6635.9,6915.3,647600],["2012-01-31",6985.16,7334.41,6985.16,7124.86,737300],["2012-02-01",7194.71,7194.71,6845.45,7055.01,609100],["2012-02-02",7124.86,7474.12,7124.86,7474.12,589400],["2012-02-03",7753.52,7893.23,7264.56,7334.41,680200],["2012-02-06",7404.26,7404.26,7055.01,7334.41,648600],["2012-02-07",7334.41,7613.82,7194.71,7404.26,850000],["2012-02-08",7474.12,7613.82,7334.41,7474.12,848200],["2012-02-09",7474.12,7474.12,7124.86,7124.86,682500],["2012-02-10",6985.16,6985.16,6775.6,6775.6,722300],["2012-02-13",6705.75,6705.75,6426.34,6496.19,835800],["2012-02-14",6566.05,6845.45,6566.05,6705.75,549500],["2012-02-15",6635.9,6635.9,6356.49,6496.19,297700],["2012-02-16",6356.49,6566.05,6286.64,6496.19,557900],["2012-02-17",6496.19,6845.45,6496.19,6845.45,1062000],["2012-02-20",6845.45,7055.01,6845.45,7055.01,529600],["2012-02-21",7543.97,7543.97,7264.56,7264.56,2325800],["2012-02-22",7194.71,7963.08,7194.71,7963.08,1284500],["2012-02-23",8032.93,8242.48,8032.93,8242.48,1260200],["2012-02-24",8801.3,8801.3,8382.19,8661.59,2306900],["2012-02-27",8731.44,9290.26,8521.89,9220.41,1413400],["2012-02-28",9150.55,9150.55,8382.19,8382.19,1706000],["2012-02-29",8242.48,8941.0,8242.48,8871.15,964900],["2012-03-01",8731.44,9010.85,8521.89,8941.0,1504700],["2012-03-02",9080.7,9290.26,8731.44,9290.26,1660700],["2012-03-05",9849.07,9849.07,9779.22,9849.07,349900],["2012-03-06",10477.73,10477.73,9429.96,9779.22,2434500],["2012-03-07",9849.07,10058.62,9429.96,9779.22,1665600],["2012-03-08",9499.81,9639.51,9010.85,9010.85,1584100],["2012-03-09",9010.85,9290.26,8591.74,8801.3,975000],["2012-03-12",8801.3,8801.3,8242.48,8312.34,948500],["2012-03-13",8661.59,9010.85,8452.04,9010.85,1292300],["2012-03-14",9080.7,9429.96,8801.3,8871.15,1160800],["2012-03-15",8941.0,9709.37,8731.44,9709.37,2018600],["2012-03-16",10058.62,10058.62,9918.92,10058.62,2028900],["2012-03-19",10058.62,10617.44,9779.22,10198.33,1254300],["2012-03-20",10477.73,10966.69,9569.66,10966.69,1836500],["2012-03-21",11455.66,11455.66,10896.84,10966.69,1662500],["2012-03-22",10896.84,11246.1,10687.29,10896.84,1513300],["2012-03-23",10966.69,11665.21,10757.14,11665.21,2176900],["2012-03-26",11665.21,12084.32,11385.8,11455.66,1174580],["2012-03-27",11525.51,11525.51,10757.14,10757.14,1812900],["2012-03-28",10617.44,11036.55,10128.48,10757.14,1742300],["2012-03-29",10826.99,11036.55,10128.48,10128.48,1659700],["2012-03-30",9779.22,10268.18,9569.66,9709.37,1348400],["2012-04-03",9499.81,10338.03,9080.7,10338.03,1214180],["2012-04-04",10547.58,10617.44,9918.92,10058.62,975700],["2012-04-05",9918.92,10757.14,9849.07,10757.14,1915120],["2012-04-06",10826.99,11315.95,10547.58,10617.44,1474800],["2012-04-09",10687.29,11315.95,10687.29,11176.25,1255500],["2012-04-10",11176.25,11455.66,10477.73,10687.29,1595000],["2012-04-11",10826.99,11246.1,10687.29,10966.69,1261800],["2012-04-12",11315.95,11315.95,10687.29,10757.14,1900000],["2012-04-13",10757.14,11315.95,10547.58,10826.99,1538380],["2012-04-16",10966.69,11595.36,10826.99,11595.36,1896476],["2012-04-17",11735.06,11735.06,11036.55,11106.4,1254080],["2012-04-18",11246.1,11246.1,10826.99,10966.69,1227300],["2012-04-19",10896.84,10896.84,10268.18,10407.88,1193000],["2012-04-20",10477.73,10826.99,10198.33,10477.73,1199420],["2012-04-23",10547.58,10757.14,10128.48,10268.18,859400],["2012-04-24",10268.18,10617.44,10128.48,10617.44,638600],["2012-04-25",10547.58,10966.69,10547.58,10687.29,858400],["2012-04-26",10757.14,10826.99,10338.03,10407.88,700000],["2012-04-27",10547.58,10757.14,10268.18,10547.58,650160],["2012-05-02",10617.44,10826.99,10338.03,10338.03,908000],["2012-05-03",10407.88,10826.99,10268.18,10687.29,1095860],["2012-05-04",10896.84,11176.25,10687.29,10896.84,1235200],["2012-05-07",10966.69,11315.95,10966.69,11315.95,1285820],["2012-05-08",11385.8,11385.8,10757.14,10826.99,1022600],["2012-05-09",10826.99,10896.84,10547.58,10617.44,1046400],["2012-05-10",10757.14,10896.84,10407.88,10617.44,1852900],["2012-05-11",10617.44,11176.25,10477.73,10757.14,2328896],["2012-05-14",10826.99,10966.69,10338.03,10477.73,1104380],["2012-05-15",10407.88,10547.58,10128.48,10268.18,994564],["2012-05-16",10477.73,10477.73,9918.92,10338.03,889340],["2012-05-17",10407.88,10407.88,9918.92,9918.92,594100],["2012-05-18",9569.66,9709.37,9080.7,9290.26,1283800],["2012-05-21",9360.11,9849.07,9360.11,9849.07,756600],["2012-05-22",10128.48,10128.48,9639.51,9709.37,690100],["2012-05-23",9639.51,9639.51,9150.55,9150.55,763300],["2012-05-24",9569.66,9779.22,8661.59,9220.41,773100],["2012-05-25",9290.26,9849.07,9290.26,9849.07,1203240],["2012-05-28",10198.33,10268.18,9499.81,9639.51,677300],["2012-05-29",9569.66,9709.37,9360.11,9499.81,392400],["2012-05-30",9499.81,9709.37,9429.96,9499.81,266700],["2012-05-31",9499.81,9499.81,9150.55,9220.41,714140],["2012-06-01",9220.41,9499.81,9010.85,9220.41,373600],["2012-06-04",9010.85,9499.81,8801.3,8941.0,481600],["2012-06-05",8731.44,9360.11,8731.44,9290.26,375700],["2012-06-06",9080.7,9429.96,8941.0,9150.55,237100],["2012-06-07",9429.96,9849.07,9360.11,9499.81,714500],["2012-06-08",9849.07,9918.92,9429.96,9429.96,912900],["2012-06-11",9639.51,9849.07,9499.81,9639.51,550340],["2012-06-12",9499.81,9639.51,9290.26,9290.26,467000],["2012-06-13",9360.11,9499.81,9220.41,9360.11,268200],["2012-06-14",9290.26,9429.96,9150.55,9220.41,348380],["2012-06-15",9220.41,9569.66,9150.55,9429.96,356800],["2012-06-18",9639.51,9709.37,9429.96,9499.81,337820],["2012-06-19",9499.81,9499.81,9220.41,9360.11,275500],["2012-06-20",9290.26,9360.11,9220.41,9220.41,357420],["2012-06-21",9220.41,9499.81,9220.41,9290.26,376400],["2012-06-22",9290.26,9360.11,9080.7,9150.55,569000],["2012-06-25",9150.55,9220.41,8731.44,8871.15,673300],["2012-06-26",8871.15,8871.15,8382.19,8452.04,1173100],["2012-06-27",8661.59,8731.44,8382.19,8382.19,351500],["2012-06-28",8382.19,8801.3,8172.63,8731.44,529200],["2012-06-29",8731.44,8871.15,8521.89,8591.74,211200],["2012-07-02",8661.59,8661.59,8312.34,8382.19,260900],["2012-07-03",8382.19,8382.19,8102.78,8312.34,504800],["2012-07-04",8452.04,8452.04,8032.93,8032.93,316200],["2012-07-05",8242.48,8661.59,8032.93,8661.59,541300],["2012-07-06",8172.63,8731.44,8172.63,8382.19,476100],["2012-07-09",8382.19,8382.19,8032.93,8032.93,201600],["2012-07-10",7893.23,8172.63,7823.37,7963.08,251900],["2012-07-11",7963.08,8172.63,7893.23,8032.93,166500],["2012-07-12",8102.78,8452.04,8102.78,8382.19,225320],["2012-07-13",8382.19,8941.0,8382.19,8801.3,701600],["2012-07-16",8801.3,8801.3,8312.34,8382.19,325900],["2012-07-17",8382.19,8941.0,8312.34,8941.0,607880],["2012-07-18",9220.41,9290.26,8871.15,9080.7,673900],["2012-07-19",9220.41,9709.37,8941.0,9709.37,1181400],["2012-07-20",10268.18,10338.03,9429.96,9429.96,714600],["2012-07-23",9290.26,9569.66,9010.85,9080.7,782000],["2012-07-24",9010.85,9010.85,8521.89,8521.89,1097100],["2012-07-25",8382.19,8731.44,8382.19,8521.89,561300],["2012-07-26",8591.74,8731.44,8521.89,8661.59,594160],["2012-07-27",8871.15,8871.15,8382.19,8521.89,458200],["2012-07-30",8452.04,8661.59,8382.19,8661.59,547000],["2012-07-31",8661.59,8731.44,8521.89,8591.74,428700],["2012-08-01",8521.89,8521.89,8242.48,8452.04,637600],["2012-08-02",8521.89,8591.74,8382.19,8452.04,273800],["2012-08-03",8382.19,8591.74,8382.19,8382.19,537500],["2012-08-06",8591.74,9010.85,8591.74,9010.85,1258900],["2012-08-07",9080.7,9150.55,8801.3,8801.3,463600],["2012-08-08",9010.85,9150.55,8731.44,9080.7,684340],["2012-08-09",9080.7,9499.81,9080.7,9150.55,1194100],["2012-08-10",9080.7,9220.41,8941.0,9150.55,665600],["2012-08-13",8941.0,9080.7,8871.15,8941.0,616600],["2012-08-14",9220.41,9220.41,9010.85,9010.85,453920],["2012-08-15",9080.7,9150.55,8801.3,8941.0,800600],["2012-08-16",8801.3,9080.7,8801.3,8871.15,230900],["2012-08-17",8941.0,9010.85,8801.3,8871.15,651600],["2012-08-20",9080.7,9290.26,9010.85,9150.55,1089200],["2012-08-21",9150.55,9290.26,8521.89,8521.89,1398300],["2012-08-22",8102.78,8452.04,8032.93,8172.63,1447100],["2012-08-23",8032.93,8032.93,7543.97,7543.97,684500],["2012-08-24",7124.86,8032.93,7055.01,7823.37,1548400],["2012-08-27",7823.37,7823.37,7334.41,7334.41,661800],["2012-08-28",7055.01,7404.26,6985.16,7334.41,445800],["2012-08-29",7474.12,7823.37,7474.12,7823.37,808400],["2012-08-30",7753.52,7963.08,7613.82,7683.67,463500],["2012-08-31",7543.97,7683.67,7474.12,7613.82,416900],["2012-09-04",7543.97,7753.52,7543.97,7543.97,387200],["2012-09-05",7543.97,7613.82,7124.86,7264.56,1148520],["2012-09-06",7194.71,7264.56,6985.16,6985.16,430300],["2012-09-07",7055.01,7264.56,6985.16,7194.71,457000],["2012-09-10",7194.71,7194.71,6705.75,6705.75,663400],["2012-09-11",6496.19,6705.75,6426.34,6566.05,515920],["2012-09-12",6566.05,6845.45,6566.05,6635.9,257300],["2012-09-13",6635.9,6985.16,6496.19,6985.16,371800],["2012-09-14",7055.01,7264.56,6985.16,7124.86,605500],["2012-09-17",7055.01,7194.71,6845.45,6915.3,229120],["2012-09-18",6845.45,6915.3,6496.19,6496.19,911500],["2012-09-19",6077.09,6705.75,6077.09,6635.9,416400],["2012-09-20",6566.05,6566.05,6286.64,6356.49,316600],["2012-09-21",6356.49,6635.9,6356.49,6566.05,304000],["2012-09-24",6496.19,6566.05,6356.49,6426.34,262480],["2012-09-25",6286.64,6496.19,6286.64,6496.19,159700],["2012-09-26",6426.34,6635.9,6426.34,6566.05,312800],["2012-09-27",6566.05,6566.05,6286.64,6426.34,181700],["2012-09-28",6286.64,6356.49,6216.79,6286.64,259600],["2012-10-01",6286.64,6286.64,5937.38,6007.23,496900],["2012-10-02",6077.09,6146.94,5937.38,6007.23,469000],["2012-10-03",6077.09,6286.64,6007.23,6216.79,658600],["2012-10-04",6216.79,6286.64,6146.94,6286.64,152200],["2012-10-05",6286.64,6426.34,6216.79,6356.49,513500],["2012-10-08",6356.49,6775.6,6286.64,6775.6,926600],["2012-10-09",6775.6,6985.16,6635.9,6775.6,734000],["2012-10-10",6775.6,6845.45,6566.05,6845.45,518700],["2012-10-11",6775.6,7264.56,6775.6,6845.45,901140],["2012-10-12",6845.45,6915.3,6705.75,6705.75,446700],["2012-10-15",6705.75,6775.6,6426.34,6496.19,393500],["2012-10-16",6635.9,6915.3,6566.05,6915.3,710300],["2012-10-17",7334.41,7334.41,6915.3,6985.16,1300300],["2012-10-18",6915.3,7264.56,6915.3,7124.86,668400],["2012-10-19",7194.71,7194.71,6705.75,6845.45,788900],["2012-10-22",6705.75,6775.6,6496.19,6705.75,578400],["2012-10-23",6705.75,6775.6,6566.05,6705.75,397840],["2012-10-24",6775.6,6775.6,6496.19,6566.05,297100],["2012-10-25",6566.05,6635.9,6426.34,6426.34,499800],["2012-10-26",6426.34,6635.9,6426.34,6496.19,316900],["2012-10-29",6566.05,6635.9,6426.34,6426.34,192300],["2012-10-30",6496.19,6566.05,6426.34,6496.19,218000],["2012-10-31",6566.05,6566.05,6356.49,6496.19,552600],["2012-11-01",6496.19,6635.9,6426.34,6496.19,284900],["2012-11-02",6356.49,6356.49,6077.09,6216.79,1257200],["2012-11-05",6146.94,6356.49,6077.09,6146.94,284000],["2012-11-06",6146.94,6216.79,6146.94,6216.79,156400],["2012-11-07",6356.49,6496.19,6286.64,6426.34,490900],["2012-11-08",6356.49,6356.49,6216.79,6356.49,312800],["2012-11-09",6496.19,6635.9,6286.64,6635.9,641400],["2012-11-12",6635.9,6915.3,6635.9,6845.45,901800],["2012-11-13",6845.45,6915.3,6705.75,6705.75,658960],["2012-11-14",6705.75,6845.45,6635.9,6705.75,463300],["2012-11-15",6635.9,6705.75,6496.19,6496.19,628616],["2012-11-16",6496.19,6566.05,6426.34,6496.19,455900],["2012-11-19",6496.19,6635.9,6426.34,6496.19,314900],["2012-11-20",6566.05,6775.6,6496.19,6635.9,595700],["2012-11-21",6566.05,6635.9,6496.19,6496.19,270400],["2012-11-22",6496.19,6635.9,6496.19,6566.05,167200],["2012-11-23",6566.05,6635.9,6496.19,6566.05,271200],["2012-11-26",6496.19,6566.05,6426.34,6496.19,253900],["2012-11-27",6496.19,6566.05,6426.34,6496.19,115700],["2012-11-28",6496.19,6566.05,6426.34,6496.19,298860],["2012-11-29",6566.05,6566.05,6426.34,6496.19,425900],["2012-11-30",6496.19,6566.05,6426.34,6426.34,156100],["2012-12-03",6426.34,6496.19,6356.49,6426.34,166600],["2012-12-04",6496.19,6635.9,6496.19,6635.9,564900],["2012-12-05",6705.75,6845.45,6635.9,6705.75,804600],["2012-12-06",6566.05,6775.6,6566.05,6635.9,365600],["2012-12-07",6635.9,6775.6,6566.05,6566.05,488500],["2012-12-10",6635.9,7055.01,6635.9,6985.16,866820],["2012-12-11",6566.05,7124.86,6566.05,6915.3,613600],["2012-12-12",6845.45,7264.56,6845.45,7124.86,956500],["2012-12-13",7194.71,7194.71,6915.3,7055.01,680200],["2012-12-14",6985.16,7194.71,6915.3,6985.16,738900],["2012-12-17",6915.3,7055.01,6845.45,6985.16,875100],["2012-12-18",6985.16,6985.16,6775.6,6775.6,544100],["2012-12-19",6775.6,7194.71,6775.6,7194.71,1312400],["2012-12-20",7194.71,7264.56,6915.3,6915.3,1010660],["2012-12-21",6845.45,6985.16,6845.45,6845.45,560600],["2012-12-24",6915.3,7264.56,6915.3,7264.56,1733200],["2012-12-25",7683.67,7753.52,7474.12,7613.82,2945100],["2012-12-26",7613.82,8102.78,7543.97,8102.78,1089360],["2012-12-27",8242.48,8312.34,7823.37,7823.37,1404220],["2012-12-28",7893.23,8312.34,7823.37,8312.34,1828000],["2013-01-02",8312.34,8731.44,8312.34,8521.89,1477220],["2013-01-03",8591.74,8591.74,8032.93,8032.93,2322400],["2013-01-04",8032.93,8591.74,8032.93,8521.89,1617900],["2013-01-07",8521.89,8661.59,8172.63,8242.48,1507600],["2013-01-08",8172.63,8591.74,8102.78,8382.19,1178820],["2013-01-09",8452.04,8731.44,7963.08,8032.93,2710220],["2013-01-10",8032.93,8591.74,7963.08,8591.74,1232400],["2013-01-11",8941.0,9080.7,8661.59,8731.44,2099540],["2013-01-14",8731.44,8941.0,8521.89,8871.15,1271000],["2013-01-15",9010.85,9569.66,8731.44,9429.96,1714800],["2013-01-16",9429.96,9569.66,8941.0,9010.85,1548400],["2013-01-17",8941.0,9150.55,8661.59,8731.44,1674800],["2013-01-18",8661.59,8871.15,8521.89,8591.74,924780],["2013-01-21",8731.44,9010.85,8521.89,8591.74,806700],["2013-01-22",8591.74,8661.59,8102.78,8242.48,1258800],["2013-01-23",8312.34,8452.04,8102.78,8242.48,803100],["2013-01-24",8521.89,8591.74,8242.48,8591.74,826700],["2013-01-25",8731.44,8871.15,8591.74,8591.74,915100],["2013-01-28",8801.3,9220.41,8661.59,8871.15,1591600],["2013-01-29",8591.74,9010.85,8452.04,8801.3,934720],["2013-01-30",8941.0,9150.55,8941.0,9010.85,1291900],["2013-01-31",8941.0,9010.85,8731.44,8731.44,556000],["2013-02-01",8731.44,8871.15,8661.59,8801.3,803900],["2013-02-04",8871.15,8941.0,8661.59,8731.44,637800],["2013-02-05",8661.59,8871.15,8591.74,8661.59,905920],["2013-02-06",8591.74,9290.26,8591.74,9290.26,1892700],["2013-02-07",9429.96,9639.51,9220.41,9569.66,1281900],["2013-02-08",9290.26,9849.07,9290.26,9569.66,1033900],["2013-02-18",9709.37,10128.48,9639.51,9918.92,1184360],["2013-02-19",9988.77,9988.77,9499.81,9499.81,1186900],["2013-02-20",9499.81,9988.77,9429.96,9988.77,1413900],["2013-02-21",9988.77,10058.62,8941.0,8941.0,2473020],["2013-02-22",9220.41,9290.26,8731.44,9150.55,1930800],["2013-02-25",9290.26,9290.26,9010.85,9080.7,706100],["2013-02-26",9080.7,9080.7,8312.34,8452.04,1461100],["2013-02-27",8661.59,8941.0,8382.19,8871.15,1018900],["2013-02-28",8941.0,9150.55,8731.44,8801.3,707600],["2013-03-01",8661.59,8941.0,8521.89,8801.3,423460],["2013-03-04",8801.3,8801.3,8312.34,8312.34,1092060],["2013-03-05",8312.34,8591.74,8242.48,8382.19,700100],["2013-03-06",8382.19,8661.59,8382.19,8591.74,370500],["2013-03-07",8661.59,8661.59,8312.34,8382.19,463500],["2013-03-08",8521.89,8731.44,8521.89,8661.59,519900],["2013-03-11",8731.44,9080.7,8591.74,9010.85,986040],["2013-03-12",9150.55,9150.55,8731.44,8871.15,624500],["2013-03-13",8871.15,8941.0,8661.59,8731.44,682900],["2013-03-14",8801.3,8801.3,8661.59,8801.3,415200],["2013-03-15",8871.15,8941.0,8731.44,8871.15,514720],["2013-03-18",8871.15,8941.0,8591.74,8661.59,447000],["2013-03-19",8591.74,8661.59,8452.04,8521.89,443000],["2013-03-20",8591.74,8871.15,8591.74,8661.59,603200],["2013-03-21",8801.3,8801.3,8661.59,8661.59,446220],["2013-03-22",8661.59,8801.3,8382.19,8591.74,655800],["2013-03-25",8591.74,8661.59,8452.04,8591.74,277900],["2013-03-26",8591.74,8731.44,8521.89,8591.74,378700],["2013-03-27",8521.89,8591.74,8452.04,8521.89,437100],["2013-03-28",8521.89,8591.74,8312.34,8382.19,502400],["2013-03-29",8382.19,8661.59,8172.63,8591.74,921460],["2013-04-01",8591.74,9010.85,8521.89,9010.85,1221600],["2013-04-02",9080.7,9220.41,8801.3,8871.15,1467700],["2013-04-03",8801.3,9150.55,8801.3,8871.15,1263200],["2013-04-04",8871.15,8941.0,8591.74,8661.59,929900],["2013-04-05",8731.44,8801.3,8661.59,8801.3,573900],["2013-04-08",8871.15,9429.96,8801.3,9080.7,1238800],["2013-04-09",9080.7,9220.41,9010.85,9080.7,1175900],["2013-04-10",9080.7,9150.55,8591.74,8661.59,827800],["2013-04-11",8731.44,8731.44,8521.89,8661.59,899400],["2013-04-12",8661.59,8731.44,8242.48,8452.04,1592780],["2013-04-15",8452.04,8452.04,8032.93,8102.78,706400],["2013-04-16",8032.93,8242.48,7893.23,8242.48,524900],["2013-04-17",8382.19,8521.89,8172.63,8172.63,593020],["2013-04-18",8172.63,8242.48,7893.23,7893.23,610980],["2013-04-22",8102.78,8172.63,7753.52,7753.52,610500],["2013-04-23",7893.23,7963.08,7753.52,7963.08,465100],["2013-04-24",8102.78,8102.78,7823.37,7963.08,184400],["2013-04-25",7893.23,8032.93,7823.37,7893.23,302200],["2013-04-26",7963.08,7963.08,7683.67,7753.52,342700],["2013-05-02",7683.67,7823.37,7613.82,7613.82,331900],["2013-05-03",7683.67,7823.37,7543.97,7753.52,264636],["2013-05-06",7893.23,8452.04,7893.23,8382.19,977580],["2013-05-07",8452.04,8452.04,8032.93,8172.63,803816],["2013-05-08",8242.48,8312.34,7893.23,8032.93,477060],["2013-05-09",7963.08,8172.63,7963.08,8102.78,350780],["2013-05-10",8242.48,8242.48,8032.93,8032.93,388760],["2013-05-13",8032.93,8102.78,7963.08,8102.78,314000],["2013-05-14",8032.93,8032.93,7823.37,7963.08,407760],["2013-05-15",7823.37,8032.93,7753.52,7963.08,257660],["2013-05-16",7963.08,8032.93,7893.23,7963.08,409240],["2013-05-17",8032.93,8102.78,7893.23,8032.93,274400],["2013-05-20",7893.23,8102.78,7823.37,8102.78,306040],["2013-05-21",8102.78,8452.04,8102.78,8242.48,1461300],["2013-05-22",8382.19,8382.19,8242.48,8242.48,646400],["2013-05-23",8312.34,8521.89,8172.63,8242.48,1199800],["2013-05-24",8242.48,8521.89,8242.48,8452.04,858660],["2013-05-27",8591.74,8801.3,8591.74,8661.59,1389816],["2013-05-28",8731.44,8801.3,8591.74,8801.3,723380],["2013-05-29",8801.3,9010.85,8591.74,8661.59,1508700],["2013-05-30",8661.59,8871.15,8521.89,8801.3,868080],["2013-05-31",8941.0,9010.85,8661.59,8661.59,867880],["2013-06-03",8661.59,8731.44,8521.89,8661.59,581700],["2013-06-04",8591.74,8661.59,8242.48,8312.34,745200],["2013-06-05",8312.34,8452.04,8242.48,8382.19,416800],["2013-06-06",8382.19,8521.89,8312.34,8382.19,421320],["2013-06-07",7543.97,8801.3,7543.97,8731.44,1768600],["2013-06-10",8801.3,8941.0,8521.89,8591.74,443900],["2013-06-11",8591.74,8661.59,8521.89,8591.74,588000],["2013-06-12",8661.59,8731.44,8521.89,8591.74,404500],["2013-06-13",8591.74,8661.59,8452.04,8661.59,350440],["2013-06-14",8661.59,8731.44,8521.89,8521.89,233700],["2013-06-17",8521.89,8521.89,8242.48,8312.34,607100],["2013-06-18",8242.48,8312.34,8172.63,8312.34,323900],["2013-06-19",8312.34,8382.19,8242.48,8242.48,120280],["2013-06-20",8242.48,8242.48,8102.78,8172.63,294000],["2013-06-21",8102.78,8172.63,8032.93,8172.63,402880],["2013-06-24",8312.34,8312.34,8032.93,8102.78,216820],["2013-06-25",8102.78,8102.78,7613.82,7753.52,773300],["2013-06-26",7823.37,7823.37,7683.67,7823.37,293300],["2013-06-27",7893.23,7963.08,7753.52,7893.23,220500],["2013-06-28",7963.08,8032.93,7823.37,7823.37,280300],["2013-07-01",7823.37,7823.37,7683.67,7823.37,123200],["2013-07-02",7753.52,7963.08,7753.52,7893.23,176800],["2013-07-03",7893.23,7893.23,7753.52,7823.37,178600],["2013-07-04",7683.67,7893.23,7683.67,7823.37,341300],["2013-07-05",7753.52,7823.37,7613.82,7683.67,247500],["2013-07-08",7683.67,7753.52,7683.67,7683.67,317860],["2013-07-09",7683.67,7823.37,7613.82,7823.37,98400],["2013-07-10",7823.37,7893.23,7753.52,7823.37,176300],["2013-07-11",7683.67,7823.37,7683.67,7753.52,140300],["2013-07-12",7753.52,7963.08,7753.52,7963.08,255500],["2013-07-15",7963.08,7963.08,7823.37,7823.37,174200],["2013-07-16",7823.37,7963.08,7753.52,7963.08,295100],["2013-07-17",7893.23,7893.23,7753.52,7823.37,257600],["2013-07-18",7753.52,7823.37,7683.67,7753.52,226200],["2013-07-19",7753.52,7753.52,7683.67,7683.67,80900],["2013-07-22",7683.67,7753.52,7613.82,7613.82,190000],["2013-07-23",7613.82,7613.82,7543.97,7543.97,256400],["2013-07-24",6845.45,7543.97,6845.45,7334.41,402060],["2013-07-25",7404.26,7404.26,7194.71,7194.71,304400],["2013-07-26",7194.71,7264.56,7124.86,7194.71,315484],["2013-07-29",7264.56,7264.56,6985.16,7055.01,193804],["2013-07-30",6985.16,7124.86,6985.16,7124.86,53908],["2013-07-31",7124.86,7124.86,6985.16,6985.16,174076],["2013-08-01",6845.45,7055.01,6845.45,6985.16,178000],["2013-08-02",7124.86,7194.71,7055.01,7124.86,180100],["2013-08-05",7124.86,7124.86,6985.16,6985.16,70900],["2013-08-06",6985.16,7124.86,6915.3,7055.01,267750],["2013-08-07",7055.01,7194.71,7055.01,7124.86,205810],["2013-08-08",7124.86,7124.86,6985.16,6985.16,95900],["2013-08-09",7055.01,7124.86,6985.16,6985.16,155200],["2013-08-12",7055.01,7055.01,6915.3,6985.16,138560],["2013-08-13",6985.16,6985.16,6915.3,6915.3,152910],["2013-08-14",6915.3,7055.01,6915.3,7055.01,151000],["2013-08-15",7055.01,7124.86,6985.16,7124.86,267380],["2013-08-16",7124.86,7124.86,7055.01,7124.86,242600],["2013-08-19",7124.86,7543.97,7124.86,7543.97,564300],["2013-08-20",7543.97,7543.97,7404.26,7404.26,317800],["2013-08-21",7334.41,7404.26,7264.56,7264.56,204500],["2013-08-22",7264.56,7264.56,7124.86,7124.86,242100],["2013-08-23",7194.71,7194.71,6985.16,7055.01,147600],["2013-08-26",7055.01,7124.86,6985.16,7124.86,94200],["2013-08-27",6426.34,7124.86,6426.34,6985.16,108900],["2013-08-28",6985.16,6985.16,6845.45,6915.3,422500],["2013-08-29",6845.45,6985.16,6845.45,6985.16,216400],["2013-08-30",6915.3,7055.01,6915.3,6985.16,366400],["2013-09-03",6985.16,6985.16,6845.45,6915.3,318000],["2013-09-04",6915.3,6915.3,6845.45,6845.45,247000],["2013-09-05",6845.45,6985.16,6845.45,6985.16,209300],["2013-09-06",6635.9,6985.16,6635.9,6915.3,206800],["2013-09-09",6915.3,6915.3,6705.75,6845.45,272720],["2013-09-10",6845.45,6915.3,6775.6,6845.45,126400],["2013-09-11",6845.45,6915.3,6845.45,6845.45,112400],["2013-09-12",6775.6,6845.45,6775.6,6775.6,56000],["2013-09-13",6775.6,6845.45,6775.6,6845.45,92700],["2013-09-16",6915.3,6915.3,6775.6,6775.6,119300],["2013-09-17",6775.6,6775.6,6705.75,6705.75,129020],["2013-09-18",6705.75,6705.75,6496.19,6566.05,192010],["2013-09-19",6635.9,6705.75,6566.05,6635.9,131800],["2013-09-20",6705.75,6705.75,6566.05,6635.9,52080],["2013-09-23",6705.75,6775.6,6566.05,6705.75,128100],["2013-09-24",6635.9,6775.6,6077.09,6705.75,193820],["2013-09-25",6566.05,6915.3,6077.09,6845.45,327220],["2013-09-26",6915.3,6915.3,6775.6,6845.45,214960],["2013-09-27",6915.3,6915.3,6775.6,6775.6,72120],["2013-09-30",6775.6,6985.16,6775.6,6985.16,348620],["2013-10-01",6985.16,7264.56,6985.16,7124.86,967150],["2013-10-02",7194.71,7194.71,7124.86,7194.71,243178],["2013-10-03",7194.71,7194.71,6985.16,7055.01,245800],["2013-10-04",6985.16,7055.01,6915.3,7055.01,265522],["2013-10-07",7055.01,7264.56,7055.01,7124.86,278100],["2013-10-08",7124.86,7264.56,7055.01,7264.56,536300],["2013-10-09",7264.56,7264.56,7124.86,7124.86,316700],["2013-10-10",7124.86,7474.12,7124.86,7264.56,992510],["2013-10-11",7334.41,7404.26,6566.05,7124.86,320200],["2013-10-14",7055.01,7194.71,7055.01,7055.01,130000],["2013-10-15",7055.01,7124.86,7055.01,7124.86,288300],["2013-10-16",7124.86,7264.56,7055.01,7194.71,423410],["2013-10-17",7124.86,7334.41,7124.86,7194.71,437260],["2013-10-18",7124.86,7194.71,6985.16,7124.86,442140],["2013-10-21",7264.56,7474.12,7264.56,7334.41,846773],["2013-10-22",7404.26,7404.26,7264.56,7264.56,260307],["2013-10-23",7334.41,7334.41,7264.56,7334.41,294976],["2013-10-24",7264.56,7264.56,7124.86,7124.86,537740],["2013-10-25",7055.01,7124.86,7055.01,7055.01,355560],["2013-10-28",7055.01,7124.86,7055.01,7055.01,268100],["2013-10-29",7055.01,7055.01,6985.16,7055.01,605300],["2013-10-30",7055.01,7124.86,7055.01,7055.01,147181],["2013-10-31",7055.01,7055.01,7055.01,7055.01,184600],["2013-11-01",7055.01,7124.86,6985.16,6985.16,97500],["2013-11-04",7124.86,7124.86,6985.16,7124.86,196160],["2013-11-05",7124.86,7264.56,7124.86,7264.56,364722],["2013-11-06",7264.56,7404.26,7194.71,7334.41,562900],["2013-11-07",7404.26,7893.23,7404.26,7474.12,2177558],["2013-11-08",7543.97,7613.82,7474.12,7613.82,285100],["2013-11-11",7613.82,7683.67,7474.12,7683.67,650500],["2013-11-12",7683.67,7753.52,7474.12,7474.12,1057630],["2013-11-13",7404.26,7474.12,7334.41,7334.41,1106280],["2013-11-14",7474.12,7543.97,7334.41,7543.97,849700],["2013-11-15",7543.97,7823.37,7543.97,7753.52,1344938],["2013-11-18",7753.52,8102.78,7753.52,7823.37,1309000],["2013-11-19",7823.37,7963.08,7753.52,7893.23,600000],["2013-11-20",7823.37,7893.23,7753.52,7823.37,757578],["2013-11-21",7893.23,8172.63,7753.52,7753.52,1679420],["2013-11-22",7823.37,7893.23,7753.52,7823.37,1072310],["2013-11-25",7893.23,8032.93,7683.67,7683.67,747980],["2013-11-26",7683.67,7893.23,7543.97,7823.37,563406],["2013-11-27",7823.37,7963.08,7753.52,7893.23,516620],["2013-11-28",7893.23,7893.23,7753.52,7823.37,477500],["2013-11-29",7893.23,7893.23,7683.67,7753.52,378900],["2013-12-02",7823.37,7823.37,7753.52,7753.52,320900],["2013-12-03",7823.37,8032.93,7823.37,8032.93,841600],["2013-12-04",8032.93,8172.63,8032.93,8102.78,621000],["2013-12-05",8102.78,8242.48,8032.93,8102.78,1025940],["2013-12-06",7823.37,8102.78,7753.52,8032.93,300300],["2013-12-09",8032.93,8102.78,7893.23,7963.08,375900],["2013-12-10",7893.23,7963.08,7823.37,7893.23,423500],["2013-12-11",7893.23,7893.23,7683.67,7753.52,787630],["2013-12-12",7683.67,7893.23,7683.67,7823.37,582809],["2013-12-13",7683.67,7963.08,7683.67,7893.23,179490],["2013-12-16",7893.23,7893.23,7823.37,7893.23,265800],["2013-12-17",7893.23,8032.93,7893.23,8032.93,707622],["2013-12-18",8032.93,8032.93,7823.37,8032.93,317100],["2013-12-19",8032.93,8172.63,7963.08,8102.78,560165],["2013-12-20",8102.78,8102.78,7963.08,7963.08,418000],["2013-12-23",8032.93,8382.19,8032.93,8242.48,1063500],["2013-12-24",8242.48,8382.19,8172.63,8172.63,558840],["2013-12-25",8172.63,8172.63,8102.78,8172.63,320280],["2013-12-26",7893.23,8242.48,7893.23,8102.78,200634],["2013-12-27",8102.78,8172.63,7963.08,8032.93,262780],["2013-12-30",7963.08,7963.08,7823.37,7823.37,682320],["2013-12-31",7823.37,8032.93,7823.37,7963.08,256758],["2014-01-02",8032.93,8172.63,7963.08,8032.93,517310],["2014-01-03",7963.08,8032.93,7893.23,7963.08,451780],["2014-01-06",8032.93,8102.78,7963.08,8032.93,193720],["2014-01-07",8102.78,8242.48,8032.93,8032.93,578996],["2014-01-08",8032.93,8452.04,8032.93,8382.19,1400210],["2014-01-09",8521.89,8801.3,8521.89,8661.59,1942919],["2014-01-10",8801.3,8801.3,8452.04,8452.04,828581],["2014-01-13",8452.04,8661.59,8382.19,8452.04,935820],["2014-01-14",8382.19,8661.59,8382.19,8661.59,982979],["2014-01-15",8661.59,9080.7,8661.59,8801.3,2272239],["2014-01-16",8661.59,8871.15,8591.74,8801.3,720022],["2014-01-17",8801.3,9010.85,8591.74,8591.74,840336],["2014-01-20",8591.74,8661.59,8312.34,8312.34,1304000],["2014-01-21",8312.34,8521.89,8312.34,8452.04,664220],["2014-01-22",8521.89,8661.59,8312.34,8312.34,709420],["2014-01-23",8312.34,8452.04,8312.34,8382.19,297840],["2014-01-24",8382.19,8871.15,8382.19,8801.3,1389500],["2014-01-27",8801.3,9360.11,8661.59,9360.11,1880600],["2014-02-06",9360.11,9709.37,9150.55,9709.37,1196760],["2014-02-07",9569.66,9569.66,9220.41,9220.41,1655500],["2014-02-10",9220.41,9429.96,9220.41,9360.11,832660],["2014-02-11",9429.96,9779.22,9080.7,9080.7,1212750],["2014-02-12",9080.7,9290.26,9010.85,9220.41,1607724],["2014-02-13",9499.81,9849.07,9290.26,9849.07,3064780],["2014-02-14",9918.92,10198.33,9779.22,9988.77,1887940],["2014-02-17",9988.77,9988.77,9639.51,9779.22,1149130],["2014-02-18",9779.22,9918.92,9639.51,9918.92,1202000],["2014-02-19",9918.92,10407.88,9779.22,10338.03,1900812],["2014-02-20",10338.03,10407.88,9360.11,9429.96,2805860],["2014-02-21",8521.89,9639.51,8521.89,9569.66,1043300],["2014-02-24",9639.51,9918.92,9499.81,9918.92,1102350],["2014-02-25",9849.07,9988.77,9779.22,9988.77,1188600],["2014-02-26",10058.62,10128.48,9709.37,9918.92,1349250],["2014-02-27",9918.92,9988.77,9709.37,9709.37,1516202],["2014-02-28",9709.37,9849.07,9569.66,9849.07,992030],["2014-03-03",9849.07,9849.07,9429.96,9429.96,985000],["2014-03-04",9709.37,9709.37,9290.26,9569.66,916910],["2014-03-05",9569.66,9779.22,9499.81,9709.37,673828],["2014-03-06",9709.37,9849.07,9569.66,9779.22,1166100],["2014-03-07",9709.37,10198.33,9639.51,9918.92,1393035],["2014-03-10",9779.22,10477.73,9779.22,10338.03,2329600],["2014-03-11",10338.03,10687.29,10338.03,10477.73,2192690],["2014-03-12",10477.73,10547.58,10128.48,10198.33,1171275],["2014-03-13",10198.33,10687.29,10198.33,10617.44,1446800],["2014-03-14",10617.44,10687.29,10338.03,10407.88,1599635],["2014-03-17",10477.73,11176.25,10407.88,11106.4,1415750],["2014-03-18",11315.95,11455.66,10896.84,11106.4,1906620],["2014-03-19",11106.4,11315.95,10896.84,11176.25,1204650],["2014-03-20",11246.1,11246.1,10757.14,10896.84,1546160],["2014-03-21",10966.69,11455.66,10896.84,11246.1,1406765],["2014-03-24",11385.8,11804.91,11315.95,11804.91,1898858],["2014-03-25",11804.91,12363.73,11665.21,11735.06,2053810],["2014-03-26",11735.06,12154.17,11246.1,11385.8,2253065],["2014-03-27",11525.51,11874.76,11246.1,11804.91,1597906],["2014-03-28",11874.76,12363.73,11874.76,12293.87,2331810],["2014-03-31",12293.87,13271.8,12293.87,12922.54,2708140],["2014-04-01",12992.39,12992.39,12293.87,12503.43,2153600],["2014-04-02",12573.28,12573.28,11595.36,12084.32,2000940],["2014-04-03",12154.17,12503.43,12154.17,12363.73,941370],["2014-04-04",12224.02,12293.87,12014.47,12154.17,1203760],["2014-04-07",12084.32,12433.58,12084.32,12293.87,1030180],["2014-04-08",12363.73,12852.69,12293.87,12643.13,1199300],["2014-04-10",12573.28,12573.28,12084.32,12154.17,2502120],["2014-04-11",12084.32,12503.43,12014.47,12293.87,1234840],["2014-04-14",12293.87,12293.87,11874.76,11944.62,608200],["2014-04-15",11874.76,11874.76,10966.69,10966.69,914900],["2014-04-16",10826.99,10896.84,9988.77,9988.77,1374520],["2014-04-17",9988.77,10477.73,9988.77,10338.03,1138030],["2014-04-18",10198.33,10268.18,9639.51,9779.22,852700],["2014-04-21",8801.3,9849.07,8801.3,9429.96,930950],["2014-04-22",8521.89,10058.62,8521.89,10058.62,706520],["2014-04-23",10198.33,10198.33,9499.81,9499.81,459800],["2014-04-24",9360.11,9709.37,9360.11,9569.66,299600],["2014-04-25",9709.37,9849.07,9639.51,9639.51,613100],["2014-04-28",9709.37,9709.37,9290.26,9290.26,477826],["2014-04-29",9290.26,9360.11,9010.85,9220.41,555800],["2014-05-05",9220.41,9290.26,8382.19,8521.89,837200],["2014-05-06",8452.04,8452.04,7963.08,8382.19,824000],["2014-05-07",7543.97,8521.89,7543.97,8312.34,269000],["2014-05-08",7543.97,8242.48,7543.97,7543.97,1845300],["2014-05-09",6845.45,7753.52,6845.45,7613.82,1094820],["2014-05-12",7613.82,7613.82,6915.3,6915.3,1121200],["2014-05-13",6286.64,7055.01,6286.64,6496.19,1089115],["2014-05-14",6286.64,7124.86,6286.64,7124.86,902836],["2014-05-15",7124.86,7753.52,6845.45,7124.86,1935800],["2014-05-16",7055.01,7683.67,7055.01,7613.82,1027120],["2014-05-19",7753.52,7963.08,7474.12,7823.37,628741],["2014-05-20",7683.67,7963.08,7543.97,7963.08,780220],["2014-05-21",7963.08,8312.34,7823.37,8242.48,967000],["2014-05-22",8242.48,8382.19,7963.08,8032.93,1810820],["2014-05-23",8032.93,8172.63,7963.08,8032.93,513900],["2014-05-26",8242.48,8242.48,7683.67,8032.93,300400],["2014-05-27",7963.08,8801.3,7963.08,8801.3,1977531],["2014-05-28",9429.96,9429.96,8801.3,9010.85,1237700],["2014-05-29",8941.0,9080.7,8661.59,8731.44,754390],["2014-05-30",8661.59,8801.3,8521.89,8591.74,918130],["2014-06-02",8521.89,8591.74,8242.48,8242.48,846200],["2014-06-03",8242.48,8452.04,8242.48,8312.34,367200],["2014-06-04",8382.19,8382.19,7893.23,7893.23,724930],["2014-06-05",7893.23,8312.34,7823.37,8172.63,486090],["2014-06-06",8242.48,8941.0,8242.48,8941.0,998700],["2014-06-09",9150.55,9499.81,9010.85,9220.41,2243960],["2014-06-10",8941.0,9080.7,8731.44,8801.3,888486],["2014-06-11",8801.3,9220.41,8801.3,9080.7,713180],["2014-06-12",9080.7,9150.55,8941.0,9080.7,857100],["2014-06-13",9080.7,9080.7,8871.15,8871.15,306432],["2014-06-16",8941.0,9010.85,8731.44,8941.0,419861],["2014-06-17",8941.0,9220.41,8871.15,9150.55,520850],["2014-06-18",9150.55,9220.41,9010.85,9010.85,295300],["2014-06-19",8941.0,8941.0,8521.89,8871.15,895750],["2014-06-20",8941.0,9010.85,8731.44,8731.44,263700],["2014-06-23",8731.44,8801.3,8661.59,8661.59,168300],["2014-06-24",8591.74,8801.3,8591.74,8731.44,393400],["2014-06-25",8871.15,9010.85,8801.3,9010.85,360810],["2014-06-26",9080.7,9080.7,8871.15,8941.0,437200],["2014-06-27",8941.0,9010.85,8871.15,8941.0,240031],["2014-06-30",9010.85,9080.7,8941.0,9010.85,517410],["2014-07-01",9010.85,9220.41,9010.85,9010.85,591120],["2014-07-02",9080.7,9290.26,9080.7,9220.41,490824],["2014-07-03",9360.11,9569.66,9290.26,9429.96,909431],["2014-07-04",9569.66,9569.66,9360.11,9429.96,570900],["2014-07-07",9429.96,9569.66,9360.11,9360.11,504700],["2014-07-08",9360.11,9429.96,9220.41,9360.11,644340],["2014-07-09",9429.96,9499.81,9290.26,9360.11,472200],["2014-07-10",9360.11,9360.11,9080.7,9080.7,553430],["2014-07-11",9080.7,9150.55,9010.85,9080.7,585000],["2014-07-14",9080.7,9150.55,8941.0,9150.55,244932],["2014-07-15",9220.41,9429.96,9220.41,9290.26,486990],["2014-07-16",9360.11,9569.66,9290.26,9290.26,787928],["2014-07-17",9360.11,9429.96,9150.55,9360.11,378600],["2014-07-18",9290.26,9429.96,9220.41,9360.11,524700],["2014-07-21",9360.11,9429.96,9010.85,9150.55,388706],["2014-07-22",9150.55,9150.55,8941.0,9080.7,351212],["2014-07-23",9080.7,9080.7,8941.0,9010.85,266500],["2014-07-24",8661.59,9080.7,8661.59,9010.85,118100],["2014-07-25",9010.85,9080.7,8871.15,8871.15,166250],["2014-07-28",8871.15,8871.15,8382.19,8521.89,442570],["2014-07-29",8731.44,8731.44,8452.04,8591.74,318900],["2014-07-30",8591.74,8661.59,8521.89,8521.89,76835],["2014-07-31",8521.89,8731.44,8521.89,8661.59,265800],["2014-08-01",8591.74,8591.74,8452.04,8521.89,131640],["2014-08-04",8521.89,8661.59,8521.89,8591.74,80030],["2014-08-05",8731.44,8801.3,8661.59,8801.3,254330],["2014-08-06",8801.3,8941.0,8801.3,8801.3,302300],["2014-08-07",8731.44,8871.15,8731.44,8871.15,219460],["2014-08-08",8941.0,9010.85,8731.44,8801.3,341400],["2014-08-11",8801.3,8871.15,8731.44,8801.3,274500],["2014-08-12",8871.15,8871.15,8731.44,8801.3,102000],["2014-08-13",8801.3,9150.55,8731.44,9080.7,547800],["2014-08-14",9220.41,9569.66,9220.41,9290.26,1002179],["2014-08-15",9429.96,9429.96,9220.41,9360.11,378710],["2014-08-18",9360.11,9779.22,9290.26,9709.37,1063480],["2014-08-19",9779.22,9849.07,9499.81,9499.81,795020],["2014-08-20",9569.66,9639.51,9429.96,9429.96,380730],["2014-08-21",9499.81,9918.92,9499.81,9569.66,1493831],["2014-08-22",9639.51,10128.48,9639.51,9988.77,1535509],["2014-08-25",10128.48,10477.73,10128.48,10407.88,1467940],["2014-08-26",10547.58,10617.44,10338.03,10338.03,1376580],["2014-08-27",10338.03,10617.44,10268.18,10477.73,1206900],["2014-08-28",10477.73,11106.4,10407.88,10896.84,1488200],["2014-08-29",10826.99,11036.55,10687.29,10896.84,851880],["2014-09-03",10966.69,11176.25,10757.14,10826.99,849420],["2014-09-04",10757.14,10826.99,10477.73,10687.29,1116055],["2014-09-05",10477.73,10826.99,10477.73,10757.14,494604],["2014-09-08",10826.99,10966.69,10687.29,10757.14,655540],["2014-09-09",10826.99,11176.25,9779.22,10128.48,1995820],["2014-09-10",10128.48,10407.88,9779.22,10407.88,552852],["2014-09-11",10268.18,10757.14,10268.18,10547.58,515020],["2014-09-12",10547.58,10617.44,10407.88,10547.58,656450],["2014-09-15",10477.73,10896.84,10477.73,10547.58,1464401],["2014-09-16",10617.44,10757.14,10268.18,10757.14,839200],["2014-09-17",10896.84,11804.91,10896.84,11735.06,3206490],["2014-09-18",11735.06,11735.06,10826.99,10826.99,1381548],["2014-09-19",10966.69,11315.95,10757.14,11246.1,998996],["2014-09-22",11315.95,11455.66,10826.99,10826.99,817200],["2014-09-23",10687.29,11036.55,10687.29,10757.14,614060],["2014-09-24",10826.99,11036.55,10757.14,10896.84,376140],["2014-09-25",10896.84,11176.25,10617.44,11176.25,544747],["2014-09-26",11106.4,11315.95,10966.69,10966.69,668420],["2014-09-29",11036.55,11525.51,11036.55,11036.55,942700],["2014-09-30",11036.55,11315.95,10966.69,11106.4,608916],["2014-10-01",11176.25,11455.66,11176.25,11246.1,703329],["2014-10-02",11246.1,11735.06,11246.1,11455.66,918801],["2014-10-03",11455.66,11735.06,11385.8,11385.8,710210],["2014-10-06",11385.8,11595.36,11315.95,11315.95,422150],["2014-10-07",11246.1,11455.66,11246.1,11246.1,560013],["2014-10-08",11246.1,11455.66,11176.25,11246.1,526900],["2014-10-09",11385.8,11385.8,11106.4,11106.4,723380],["2014-10-10",11106.4,11106.4,10966.69,10966.69,469190],["2014-10-13",10966.69,11036.55,10896.84,10896.84,315094],["2014-10-14",10966.69,10966.69,10547.58,10547.58,691408],["2014-10-15",10826.99,10826.99,10338.03,10477.73,601750],["2014-10-16",10477.73,10477.73,9988.77,9988.77,597450],["2014-10-17",9988.77,10198.33,9709.37,10058.62,881550],["2014-10-20",10268.18,10338.03,9988.77,9988.77,445920],["2014-10-21",9988.77,10198.33,9988.77,9988.77,265600],["2014-10-22",10128.48,10338.03,10128.48,10268.18,365220],["2014-10-23",10128.48,10268.18,9918.92,9988.77,506080],["2014-10-24",9988.77,10128.48,9849.07,9988.77,716380],["2014-10-27",9849.07,9988.77,9499.81,9499.81,456660],["2014-10-28",9429.96,9709.37,9429.96,9639.51,372700],["2014-10-29",9709.37,9988.77,9709.37,9849.07,300000],["2014-10-30",9849.07,9918.92,9639.51,9709.37,333800],["2014-10-31",9779.22,10058.62,9709.37,9988.77,223900],["2014-11-03",9988.77,10198.33,9988.77,10058.62,423770],["2014-11-04",10058.62,10058.62,9918.92,9918.92,243230],["2014-11-05",9918.92,9988.77,9779.22,9988.77,511900],["2014-11-06",10128.48,10268.18,10058.62,10128.48,515800],["2014-11-07",10198.33,10477.73,10128.48,10407.88,725040],["2014-11-10",10407.88,10617.44,10407.88,10477.73,343300],["2014-11-11",10407.88,10547.58,10407.88,10477.73,202350],["2014-11-12",10477.73,10826.99,10477.73,10687.29,544890],["2014-11-13",10757.14,11036.55,10757.14,10966.69,914150],["2014-11-14",11176.25,11176.25,10687.29,10826.99,526000],["2014-11-17",10896.84,11106.4,10826.99,10966.69,341900],["2014-11-18",10966.69,11036.55,10687.29,10687.29,307850],["2014-11-19",10687.29,10687.29,10338.03,10338.03,628000],["2014-11-20",10338.03,10547.58,10338.03,10477.73,413900],["2014-11-21",10477.73,10617.44,10268.18,10268.18,474000],["2014-11-24",10128.48,10198.33,9918.92,9988.77,766129],["2014-11-25",10058.62,10268.18,10058.62,10268.18,221169],["2014-11-26",10198.33,10407.88,9849.07,10128.48,288500],["2014-11-27",9779.22,10198.33,9779.22,10198.33,195000],["2014-11-28",10198.33,10477.73,10128.48,10338.03,298480],["2014-12-01",10338.03,10477.73,10338.03,10338.03,208105],["2014-12-02",10407.88,10687.29,10407.88,10617.44,407700],["2014-12-03",10547.58,10757.14,10547.58,10547.58,257500],["2014-12-04",10477.73,10617.44,10477.73,10617.44,172039],["2014-12-05",10617.44,10687.29,10477.73,10477.73,210760],["2014-12-08",10477.73,10547.58,10338.03,10407.88,256280],["2014-12-09",10338.03,10338.03,9779.22,9849.07,381205],["2014-12-10",9849.07,10198.33,9849.07,10198.33,189560],["2014-12-11",10128.48,10128.48,9779.22,9988.77,157000],["2014-12-12",9988.77,10128.48,9988.77,10128.48,261213],["2014-12-15",10128.48,10128.48,9988.77,9988.77,140300],["2014-12-16",9988.77,10128.48,9779.22,9849.07,482970],["2014-12-17",9849.07,9918.92,8941.0,9429.96,508000],["2014-12-18",9429.96,9709.37,9429.96,9639.51,187800],["2014-12-19",9709.37,9709.37,9220.41,9569.66,110000],["2014-12-22",9499.81,9639.51,9360.11,9569.66,203700],["2014-12-23",9569.66,9639.51,9360.11,9360.11,120300],["2014-12-24",9499.81,9499.81,9290.26,9290.26,88240],["2014-12-25",9290.26,9360.11,9080.7,9080.7,127600],["2014-12-26",9080.7,9150.55,9010.85,9080.7,220260],["2014-12-29",9080.7,9150.55,8731.44,8731.44,142008],["2014-12-30",8731.44,9150.55,8661.59,9150.55,208500],["2014-12-31",9080.7,9569.66,9080.7,9499.81,111060],["2015-01-05",9429.96,9499.81,9290.26,9429.96,99600],["2015-01-06",9220.41,9709.37,9220.41,9709.37,142300],["2015-01-07",9709.37,9849.07,9499.81,9499.81,145340],["2015-01-08",9779.22,9779.22,9569.66,9569.66,154950],["2015-01-09",9709.37,9918.92,9639.51,9918.92,187200],["2015-01-12",9779.22,9918.92,9639.51,9639.51,103300],["2015-01-13",9569.66,9779.22,9569.66,9779.22,120180],["2015-01-14",9709.37,9849.07,9639.51,9779.22,183800],["2015-01-15",9988.77,9988.77,9779.22,9918.92,79800],["2015-01-16",9918.92,10268.18,9918.92,9988.77,302500],["2015-01-19",9849.07,10128.48,9849.07,10058.62,66970],["2015-01-20",10128.48,10477.73,10128.48,10477.73,755658],["2015-01-21",10477.73,10477.73,10128.48,10128.48,227180],["2015-01-22",10128.48,10338.03,10128.48,10338.03,97050],["2015-01-23",10338.03,10477.73,10268.18,10338.03,257280],["2015-01-26",10407.88,10407.88,10128.48,10128.48,117960],["2015-01-27",10128.48,10268.18,9779.22,9849.07,258550],["2015-01-28",9918.92,10058.62,9918.92,10058.62,112450],["2015-01-29",9988.77,9988.77,9849.07,9988.77,78800],["2015-01-30",9918.92,9988.77,9779.22,9779.22,224168],["2015-02-02",9779.22,9779.22,9429.96,9429.96,413500],["2015-02-03",9569.66,9569.66,9429.96,9429.96,168620],["2015-02-04",9360.11,9709.37,9360.11,9639.51,244618],["2015-02-05",9639.51,9779.22,9569.66,9779.22,152000],["2015-02-06",9709.37,9918.92,9709.37,9918.92,94410],["2015-02-09",9918.92,9918.92,9709.37,9709.37,103130],["2015-02-10",9779.22,9779.22,9709.37,9709.37,183420],["2015-02-11",9709.37,9779.22,9639.51,9779.22,221500],["2015-02-12",9779.22,10198.33,9779.22,10198.33,331800],["2015-02-13",10198.33,10268.18,10058.62,10058.62,120073],["2015-02-24",10058.62,10268.18,10058.62,10198.33,208200],["2015-02-25",10338.03,10338.03,10058.62,10058.62,228800],["2015-02-26",10058.62,10058.62,9918.92,9988.77,91490],["2015-02-27",10128.48,10128.48,9988.77,10058.62,111860],["2015-03-02",10058.62,10058.62,9988.77,10058.62,78400],["2015-03-03",10058.62,10268.18,10058.62,10268.18,128150],["2015-03-04",10268.18,10617.44,10268.18,10547.58,818400],["2015-03-05",10477.73,10757.14,10477.73,10617.44,356080],["2015-03-06",10547.58,10617.44,10477.73,10477.73,162110],["2015-03-09",10477.73,10477.73,10198.33,10198.33,228900],["2015-03-10",10198.33,10268.18,10058.62,10128.48,808000],["2015-03-11",10128.48,10268.18,10128.48,10128.48,241320],["2015-03-12",10198.33,10268.18,10128.48,10268.18,165450],["2015-03-13",10268.18,10338.03,10058.62,10198.33,228720],["2015-03-16",10058.62,10198.33,9988.77,9988.77,170400],["2015-03-17",9988.77,10128.48,9988.77,9988.77,118300],["2015-03-18",9988.77,10128.48,9918.92,9988.77,181000],["2015-03-19",10058.62,10058.62,9988.77,10058.62,117220],["2015-03-20",9988.77,10198.33,9988.77,10198.33,139000],["2015-03-23",10268.18,10268.18,9988.77,10058.62,115410],["2015-03-24",9988.77,10058.62,9918.92,10058.62,203500],["2015-03-25",10058.62,10128.48,9988.77,9988.77,110100],["2015-03-26",9988.77,10128.48,9988.77,10058.62,104010],["2015-03-27",10058.62,10198.33,9918.92,9918.92,127500],["2015-03-30",9988.77,9988.77,9709.37,9709.37,217500],["2015-03-31",9779.22,9849.07,9709.37,9779.22,185400],["2015-04-01",9849.07,9849.07,9569.66,9569.66,150700],["2015-04-02",9639.51,9918.92,9499.81,9918.92,143900],["2015-04-03",10058.62,10058.62,9709.37,9918.92,28720],["2015-04-06",9709.37,9988.77,9709.37,9779.22,45020],["2015-04-07",9779.22,9918.92,9709.37,9849.07,35710],["2015-04-08",9849.07,9988.77,9709.37,9709.37,52610],["2015-04-09",9709.37,9849.07,9709.37,9709.37,117900],["2015-04-10",9779.22,9918.92,9709.37,9779.22,137812],["2015-04-13",9918.92,9918.92,9709.37,9709.37,85600],["2015-04-14",9709.37,9779.22,9639.51,9639.51,76910],["2015-04-15",9849.07,9988.77,9779.22,9918.92,337300],["2015-04-16",9988.77,10058.62,9918.92,10058.62,328010],["2015-04-17",10128.48,10128.48,9918.92,9988.77,117310],["2015-04-20",9988.77,9988.77,9709.37,9779.22,72200],["2015-04-21",9779.22,9779.22,9639.51,9639.51,160320],["2015-04-22",9779.22,9779.22,9569.66,9569.66,122100],["2015-04-23",9569.66,9709.37,9429.96,9569.66,168312],["2015-04-24",9569.66,9569.66,9429.96,9569.66,130700],["2015-04-27",9569.66,9779.22,9429.96,9499.81,101800],["2015-05-04",9499.81,9569.66,9080.7,9080.7,243100],["2015-05-05",9080.7,9290.26,9010.85,9150.55,129400],["2015-05-06",9150.55,9150.55,8801.3,8871.15,223700],["2015-05-07",8871.15,9220.41,8871.15,9150.55,149972],["2015-05-08",9080.7,9220.41,9080.7,9150.55,80240],["2015-05-11",9290.26,9290.26,9080.7,9080.7,78640],["2015-05-12",9080.7,9080.7,8941.0,9010.85,123600],["2015-05-13",8941.0,8941.0,8871.15,8871.15,106900],["2015-05-14",8871.15,8941.0,8871.15,8941.0,56100],["2015-05-15",8941.0,9010.85,8871.15,8871.15,96300],["2015-05-18",8801.3,8801.3,8661.59,8661.59,145100],["2015-05-19",8801.3,8801.3,8661.59,8731.44,21900],["2015-05-20",8801.3,9569.66,8661.59,9360.11,255600],["2015-05-21",9499.81,9569.66,9290.26,9569.66,252600],["2015-05-22",9429.96,9569.66,9360.11,9569.66,77900],["2015-05-25",9499.81,9709.37,9429.96,9639.51,194830],["2015-05-26",9639.51,9709.37,9569.66,9569.66,164908],["2015-05-27",9499.81,9639.51,9499.81,9499.81,109850],["2015-05-28",9639.51,9918.92,9499.81,9849.07,485312],["2015-05-29",9709.37,9918.92,9639.51,9849.07,140239],["2015-06-01",9918.92,9918.92,9709.37,9779.22,143730],["2015-06-02",9709.37,9988.77,9639.51,9918.92,295428],["2015-06-03",9918.92,10058.62,9849.07,9988.77,136340],["2015-06-04",10058.62,10198.33,9779.22,9779.22,237400],["2015-06-05",9918.92,10268.18,9779.22,10058.62,398000],["2015-06-08",10198.33,10338.03,10128.48,10198.33,493800],["2015-06-09",10198.33,10198.33,9918.92,9988.77,189800],["2015-06-10",9988.77,10128.48,9918.92,9918.92,152500],["2015-06-11",9988.77,10198.33,9918.92,10198.33,247400],["2015-06-12",10268.18,10687.29,10268.18,10547.58,758096],["2015-06-15",10687.29,10896.84,10617.44,10687.29,1009405],["2015-06-16",10687.29,10757.14,10407.88,10687.29,531450],["2015-06-17",10477.73,10547.58,10268.18,10338.03,335100],["2015-06-18",10407.88,10477.73,10338.03,10477.73,286200],["2015-06-19",10617.44,10617.44,10198.33,10338.03,220410],["2015-06-22",10338.03,10338.03,10198.33,10268.18,141200],["2015-06-23",10268.18,10338.03,10128.48,10128.48,140824],["2015-06-24",10128.48,10268.18,10128.48,10198.33,189400],["2015-06-25",10198.33,10198.33,10128.48,10128.48,147800],["2015-06-26",10058.62,10617.44,10058.62,10547.58,877206],["2015-06-29",10617.44,10687.29,10407.88,10617.44,397700],["2015-06-30",10477.73,10687.29,10477.73,10617.44,516810],["2015-07-01",10617.44,10687.29,10477.73,10617.44,203560],["2015-07-02",10477.73,10687.29,10477.73,10617.44,197770],["2015-07-03",10687.29,10826.99,10617.44,10826.99,417800],["2015-07-06",10826.99,10896.84,10687.29,10826.99,271710],["2015-07-07",10757.14,10757.14,10617.44,10687.29,125760],["2015-07-08",10687.29,10687.29,10338.03,10338.03,328000],["2015-07-09",10268.18,10896.84,10268.18,10896.84,443610],["2015-07-10",10896.84,11106.4,10757.14,10757.14,270060],["2015-07-13",10757.14,10966.69,10757.14,10896.84,283460],["2015-07-14",10826.99,10896.84,10547.58,10687.29,202200],["2015-07-15",10687.29,10966.69,10617.44,10687.29,403210],["2015-07-16",10547.58,10687.29,10547.58,10547.58,162050],["2015-07-17",10477.73,10617.44,10477.73,10547.58,169940],["2015-07-20",10477.73,10547.58,10338.03,10547.58,175920],["2015-07-21",10477.73,10687.29,10128.48,10268.18,266000],["2015-07-22",10198.33,10617.44,10198.33,10617.44,210796],["2015-07-23",10617.44,10687.29,10477.73,10617.44,148920],["2015-07-24",10477.73,10617.44,10407.88,10407.88,179700],["2015-07-27",10477.73,10687.29,10407.88,10687.29,347540],["2015-07-28",10826.99,10966.69,10617.44,10617.44,283220],["2015-07-29",10617.44,10617.44,10338.03,10338.03,121960],["2015-07-30",10477.73,10547.58,10268.18,10407.88,104320],["2015-07-31",10407.88,10547.58,10198.33,10198.33,181700],["2015-08-03",10198.33,10198.33,9849.07,9918.92,340450],["2015-08-04",9918.92,10058.62,9918.92,9988.77,139220],["2015-08-05",10058.62,10128.48,9918.92,10128.48,155600],["2015-08-06",10128.48,10128.48,9918.92,9918.92,162700],["2015-08-07",9918.92,10128.48,9918.92,10128.48,85138],["2015-08-10",10128.48,10338.03,10128.48,10198.33,167000],["2015-08-11",10268.18,10268.18,10128.48,10198.33,149910],["2015-08-12",10128.48,10128.48,9849.07,9918.92,247720],["2015-08-13",9849.07,9918.92,9639.51,9709.37,259990],["2015-08-14",9849.07,9849.07,9499.81,9639.51,314100],["2015-08-17",9709.37,9779.22,9360.11,9360.11,280820],["2015-08-18",9569.66,9569.66,9429.96,9499.81,44002],["2015-08-19",9499.81,9709.37,9360.11,9709.37,277800],["2015-08-20",9709.37,9779.22,9429.96,9429.96,173900],["2015-08-21",9360.11,9360.11,9010.85,9290.26,310880],["2015-08-24",9150.55,9150.55,8382.19,8382.19,732660],["2015-08-25",8242.48,8661.59,8172.63,8591.74,263500],["2015-08-26",8521.89,9360.11,8521.89,9290.26,243520],["2015-08-27",9290.26,9290.26,9150.55,9220.41,243120],["2015-08-28",9429.96,9779.22,9429.96,9709.37,345000],["2015-08-31",9709.37,9709.37,9499.81,9569.66,128900],["2015-09-01",9569.66,9639.51,9429.96,9569.66,100560],["2015-09-03",9429.96,9429.96,9290.26,9429.96,125600],["2015-09-04",9360.11,10198.33,9360.11,9429.96,70400],["2015-09-07",9429.96,9429.96,9010.85,9150.55,148000],["2015-09-08",9150.55,9429.96,9080.7,9360.11,53800],["2015-09-09",9429.96,9429.96,9290.26,9360.11,52820],["2015-09-10",9360.11,9360.11,9150.55,9360.11,36576],["2015-09-11",9290.26,9360.11,9220.41,9290.26,22500],["2015-09-14",9220.41,9220.41,9080.7,9150.55,24544],["2015-09-15",9080.7,9150.55,9010.85,9150.55,65400],["2015-09-16",9150.55,9220.41,9080.7,9080.7,54300],["2015-09-17",9080.7,9150.55,8941.0,9010.85,80200],["2015-09-18",9080.7,9290.26,9080.7,9220.41,91910],["2015-09-21",9150.55,9360.11,9150.55,9360.11,31200],["2015-09-22",9290.26,9360.11,9290.26,9360.11,85110],["2015-09-23",9290.26,9360.11,9220.41,9290.26,64050],["2015-09-24",9290.26,9360.11,9220.41,9220.41,48700],["2015-09-25",9290.26,9290.26,9220.41,9220.41,40100],["2015-09-28",9360.11,9360.11,9150.55,9150.55,75900],["2015-09-29",9080.7,9080.7,8871.15,9010.85,95351],["2015-09-30",9150.55,9150.55,9010.85,9010.85,57100],["2015-10-01",9010.85,9010.85,8941.0,8941.0,44900],["2015-10-02",9010.85,9010.85,8801.3,8801.3,182000],["2015-10-05",8801.3,9010.85,8801.3,8871.15,208400],["2015-10-06",9080.7,9360.11,9080.7,9220.41,226650],["2015-10-07",9220.41,9220.41,9010.85,9010.85,183201],["2015-10-08",9080.7,9220.41,9080.7,9080.7,177511],["2015-10-09",9150.55,9220.41,9080.7,9080.7,184500],["2015-10-12",9080.7,9290.26,9080.7,9220.41,163000],["2015-10-13",9220.41,9220.41,9080.7,9080.7,75428],["2015-10-14",9080.7,9150.55,9010.85,9080.7,79210],["2015-10-15",9080.7,9080.7,8941.0,9010.85,202240],["2015-10-16",9080.7,9080.7,9010.85,9010.85,162690],["2015-10-19",8941.0,8941.0,8801.3,8941.0,181100],["2015-10-20",8941.0,8941.0,8801.3,8871.15,170301],["2015-10-21",8871.15,8871.15,8731.44,8731.44,96800],["2015-10-22",8801.3,8871.15,8801.3,8871.15,197139],["2015-10-23",8941.0,9010.85,8941.0,8941.0,64100],["2015-10-26",8941.0,9010.85,8941.0,8941.0,77950],["2015-10-27",8801.3,8941.0,8801.3,8941.0,58200],["2015-10-28",8941.0,8941.0,8801.3,8801.3,65610],["2015-10-29",8871.15,8941.0,8871.15,8941.0,55100],["2015-10-30",8941.0,8941.0,8801.3,8801.3,66420],["2015-11-02",8801.3,8941.0,8731.44,8801.3,33100],["2015-11-03",8801.3,8871.15,8801.3,8871.15,77600],["2015-11-04",9010.85,9080.7,8941.0,9010.85,134122],["2015-11-05",9010.85,9080.7,8941.0,9080.7,53748],["2015-11-06",9080.7,9150.55,8941.0,9010.85,90300],["2015-11-09",8941.0,8941.0,8801.3,8801.3,68810],["2015-11-10",8871.15,8941.0,8871.15,8871.15,30052],["2015-11-11",8871.15,8941.0,8801.3,8941.0,34120],["2015-11-12",8661.59,9010.85,8661.59,9010.85,73610],["2015-11-13",9080.7,9080.7,8871.15,8941.0,49600],["2015-11-16",8871.15,9010.85,8871.15,8871.15,31700],["2015-11-17",8871.15,8941.0,8801.3,8801.3,30900],["2015-11-18",8871.15,8871.15,8801.3,8871.15,66820],["2015-11-19",8801.3,8871.15,8801.3,8801.3,64376],["2015-11-20",8801.3,8871.15,8731.44,8801.3,71000],["2015-11-23",8871.15,9010.85,8801.3,8941.0,189060],["2015-11-24",8941.0,8941.0,8801.3,8801.3,83400],["2015-11-25",8941.0,8941.0,8731.44,8801.3,55800],["2015-11-26",8801.3,8941.0,8731.44,8801.3,66476],["2015-11-27",8801.3,8871.15,8591.74,8591.74,87507],["2015-11-30",8661.59,8731.44,8452.04,8521.89,87100],["2015-12-01",8591.74,8661.59,8452.04,8452.04,41900],["2015-12-02",8521.89,8591.74,8452.04,8521.89,74860],["2015-12-03",8521.89,8591.74,8521.89,8591.74,41090],["2015-12-04",8591.74,8591.74,8452.04,8521.89,113170],["2015-12-07",8521.89,8521.89,8382.19,8452.04,49406],["2015-12-08",8382.19,8382.19,8312.34,8382.19,145300],["2015-12-09",8382.19,8452.04,8242.48,8312.34,117658],["2015-12-10",8242.48,8312.34,8172.63,8242.48,104700],["2015-12-11",8242.48,8312.34,8172.63,8242.48,76000],["2015-12-14",8242.48,8382.19,8172.63,8242.48,36176],["2015-12-15",8242.48,8312.34,8102.78,8172.63,69200],["2015-12-16",8242.48,8452.04,8242.48,8312.34,65258],["2015-12-17",8312.34,8382.19,8242.48,8242.48,111355],["2015-12-18",8242.48,8312.34,8242.48,8312.34,37247],["2015-12-21",8242.48,8242.48,8102.78,8102.78,133300],["2015-12-22",8102.78,8172.63,8032.93,8102.78,29900],["2015-12-23",7963.08,8242.48,7963.08,8032.93,38400],["2015-12-24",8102.78,8102.78,7823.37,7823.37,52200],["2015-12-25",7823.37,8032.93,7823.37,7893.23,117420],["2015-12-28",8032.93,8032.93,7893.23,7963.08,53840],["2015-12-29",8032.93,8312.34,7963.08,8242.48,90047],["2015-12-30",8242.48,8521.89,8172.63,8521.89,165900],["2015-12-31",8452.04,8452.04,8312.34,8312.34,77700],["2016-01-04",8312.34,8312.34,8102.78,8242.48,66100],["2016-01-05",8242.48,8242.48,8032.93,8032.93,104300],["2016-01-06",7963.08,8102.78,7963.08,8102.78,54520],["2016-01-07",8032.93,8032.93,7823.37,7893.23,157800],["2016-01-08",7823.37,7893.23,7753.52,7753.52,108600],["2016-01-11",7753.52,7893.23,7753.52,7753.52,82900],["2016-01-12",7753.52,7893.23,7683.67,7823.37,136760],["2016-01-13",7893.23,7963.08,7823.37,7963.08,184350],["2016-01-14",7823.37,7963.08,7823.37,7963.08,98100],["2016-01-15",7893.23,7893.23,7753.52,7823.37,116650],["2016-01-18",7823.37,7823.37,7194.71,7613.82,172660],["2016-01-19",7613.82,8102.78,7613.82,7823.37,112600],["2016-01-20",7753.52,7963.08,7683.67,7893.23,170520],["2016-01-21",7683.67,7823.37,7613.82,7683.67,109500],["2016-01-22",7823.37,7823.37,7613.82,7683.67,124930],["2016-01-25",8102.78,8172.63,7823.37,8172.63,120547],["2016-01-26",7893.23,8032.93,7823.37,8032.93,52000],["2016-01-27",8032.93,8172.63,8032.93,8032.93,110100],["2016-01-28",8032.93,8032.93,7893.23,7963.08,114170],["2016-01-29",7963.08,8102.78,7963.08,8102.78,96400],["2016-02-01",8102.78,8382.19,8102.78,8242.48,95100],["2016-02-02",8102.78,8102.78,8032.93,8032.93,91000],["2016-02-03",8032.93,8172.63,7893.23,8102.78,28700],["2016-02-04",8172.63,8172.63,8102.78,8102.78,26100],["2016-02-05",8032.93,8242.48,8032.93,8172.63,62800],["2016-02-15",8102.78,8172.63,7963.08,8172.63,52200],["2016-02-16",8172.63,8242.48,8102.78,8242.48,48300],["2016-02-17",8242.48,8312.34,8242.48,8312.34,68860],["2016-02-18",8312.34,8661.59,8312.34,8382.19,168520],["2016-02-19",8382.19,8521.89,8382.19,8382.19,67904],["2016-02-22",8521.89,8871.15,8521.89,8731.44,264200],["2016-02-23",8941.0,9010.85,8661.59,8801.3,202880],["2016-02-24",8731.44,9220.41,8731.44,9150.55,286536],["2016-02-25",9150.55,9360.11,8941.0,8941.0,288400],["2016-02-26",8941.0,9150.55,8941.0,9150.55,237620],["2016-02-29",9150.55,9429.96,9010.85,9290.26,310128],["2016-03-01",9360.11,9429.96,9220.41,9220.41,116900],["2016-03-02",9429.96,9429.96,9360.11,9360.11,203500],["2016-03-03",9429.96,9429.96,9150.55,9360.11,75100],["2016-03-04",9360.11,9360.11,9150.55,9220.41,66800],["2016-03-07",9150.55,9220.41,8941.0,9010.85,185600],["2016-03-08",9010.85,9080.7,8941.0,8941.0,77600],["2016-03-09",8941.0,9220.41,8941.0,9080.7,108160],["2016-03-10",9080.7,9220.41,9080.7,9220.41,129440],["2016-03-11",9220.41,9290.26,9080.7,9150.55,66930],["2016-03-14",9150.55,9360.11,9150.55,9220.41,92500],["2016-03-15",9220.41,9360.11,9080.7,9150.55,183012],["2016-03-16",9220.41,9220.41,9080.7,9220.41,69200],["2016-03-17",9220.41,9360.11,9150.55,9150.55,213320],["2016-03-18",9220.41,9290.26,9150.55,9150.55,203610],["2016-03-21",9220.41,9779.22,9150.55,9569.66,582920],["2016-03-22",9569.66,9569.66,9360.11,9499.81,170800],["2016-03-23",9429.96,9499.81,9290.26,9429.96,77710],["2016-03-24",9360.11,9499.81,9220.41,9220.41,224120],["2016-03-25",9220.41,9220.41,9080.7,9080.7,238760],["2016-03-28",9150.55,9150.55,9080.7,9080.7,209400],["2016-03-29",9080.7,9150.55,9010.85,9010.85,166630],["2016-03-30",9010.85,9290.26,8941.0,9150.55,128040],["2016-03-31",9080.7,9080.7,8801.3,8801.3,136000],["2016-04-01",8941.0,9080.7,8801.3,9010.85,123100],["2016-04-04",9010.85,9150.55,9010.85,9080.7,196160],["2016-04-05",9080.7,9150.55,9010.85,9150.55,76802],["2016-04-06",9080.7,9080.7,9010.85,9080.7,26700],["2016-04-07",9080.7,9150.55,9010.85,9010.85,97740],["2016-04-08",8941.0,9080.7,8941.0,9080.7,27000],["2016-04-11",9150.55,9569.66,9150.55,9569.66,223800],["2016-04-12",9499.81,9639.51,9360.11,9499.81,176720],["2016-04-13",9499.81,9569.66,9360.11,9499.81,206610],["2016-04-14",9499.81,9709.37,9360.11,9639.51,223100],["2016-04-15",9709.37,9709.37,9499.81,9499.81,199400],["2016-04-19",9429.96,9569.66,9290.26,9290.26,136100],["2016-04-20",9290.26,9290.26,9150.55,9150.55,80600],["2016-04-21",9220.41,9290.26,9080.7,9290.26,157000],["2016-04-22",9290.26,9290.26,9080.7,9150.55,181200],["2016-04-25",9220.41,9429.96,9220.41,9290.26,39600],["2016-04-26",9220.41,9290.26,9150.55,9290.26,92900],["2016-04-27",9290.26,9360.11,9150.55,9150.55,25180],["2016-04-28",9150.55,9360.11,9150.55,9360.11,36112],["2016-04-29",9220.41,9360.11,9150.55,9290.26,36800],["2016-05-04",9290.26,9569.66,9080.7,9499.81,141600],["2016-05-05",9499.81,9499.81,9360.11,9429.96,61100],["2016-05-06",9429.96,9429.96,9220.41,9360.11,31800],["2016-05-09",9360.11,9499.81,9360.11,9360.11,96460],["2016-05-10",9220.41,9360.11,9150.55,9290.26,43220],["2016-05-11",9290.26,9290.26,9150.55,9290.26,27100],["2016-05-12",9360.11,9429.96,9220.41,9290.26,47320],["2016-05-13",9150.55,9150.55,8871.15,8871.15,290450],["2016-05-16",8941.0,9010.85,8801.3,8941.0,83280],["2016-05-17",8941.0,9150.55,8871.15,9010.85,71400],["2016-05-18",9220.41,9220.41,8941.0,9010.85,62200],["2016-05-19",9080.7,9499.81,8941.0,9220.41,243100],["2016-05-20",9290.26,9360.11,9150.55,9150.55,99500],["2016-05-23",9220.41,9220.41,9010.85,9080.7,65130],["2016-05-24",9010.85,9080.7,9010.85,9080.7,38600],["2016-05-25",9080.7,9220.41,9010.85,9010.85,128740],["2016-05-26",9010.85,9080.7,8941.0,9010.85,35900],["2016-05-27",9010.85,9429.96,9010.85,9220.41,217180],["2016-05-30",9220.41,9290.26,9150.55,9150.55,41240],["2016-05-31",9150.55,9290.26,9080.7,9080.7,47900],["2016-06-01",9080.7,9080.7,9080.7,9080.7,47710],["2016-06-02",9080.7,9080.7,9010.85,9080.7,59200],["2016-06-03",8941.0,9220.41,8941.0,9080.7,65440],["2016-06-06",9150.55,9150.55,9010.85,9080.7,48120],["2016-06-07",9080.7,9080.7,9010.85,9010.85,33060],["2016-06-08",9080.7,9150.55,8871.15,9080.7,110427],["2016-06-09",9080.7,9360.11,9010.85,9220.41,420700],["2016-06-10",9220.41,9360.11,9150.55,9290.26,166800],["2016-06-13",9290.26,9290.26,9080.7,9220.41,16000],["2016-06-14",9080.7,9150.55,9010.85,9150.55,47300],["2016-06-15",9080.7,9150.55,9010.85,9080.7,46200],["2016-06-16",9010.85,9080.7,8941.0,9080.7,124990],["2016-06-17",8941.0,9010.85,8941.0,8941.0,35700],["2016-06-20",9010.85,9080.7,8941.0,9010.85,40300],["2016-06-21",9010.85,9010.85,8941.0,9010.85,38530],["2016-06-22",8941.0,8941.0,8801.3,8871.15,244036],["2016-06-23",8871.15,9010.85,8871.15,9010.85,140756],["2016-06-24",8871.15,8871.15,8452.04,8661.59,372600],["2016-06-27",8661.59,8801.3,8521.89,8801.3,83100],["2016-06-28",8801.3,8801.3,8731.44,8731.44,21580],["2016-06-29",8731.44,8941.0,8661.59,8941.0,90400],["2016-06-30",8941.0,8941.0,8801.3,8941.0,76300],["2016-07-01",8871.15,8941.0,8871.15,8941.0,12000],["2016-07-04",8941.0,9429.96,8941.0,9429.96,335634],["2016-07-05",9429.96,9709.37,9429.96,9429.96,620369],["2016-07-06",9429.96,9429.96,9290.26,9360.11,103250],["2016-07-07",9290.26,9360.11,9150.55,9290.26,139000],["2016-07-08",9220.41,9429.96,9150.55,9290.26,163620],["2016-07-11",9150.55,9429.96,9010.85,9150.55,195948],["2016-07-12",9220.41,9290.26,8941.0,9220.41,155200],["2016-07-13",9220.41,9290.26,9080.7,9220.41,149120],["2016-07-14",9150.55,9220.41,9080.7,9080.7,150420],["2016-07-15",9010.85,9080.7,8941.0,9010.85,189960],["2016-07-18",9010.85,9429.96,9010.85,9429.96,201189],["2016-07-19",9360.11,9569.66,9220.41,9429.96,398141],["2016-07-20",9360.11,9360.11,9220.41,9360.11,160408],["2016-07-21",9220.41,9360.11,9150.55,9220.41,155800],["2016-07-22",9220.41,9290.26,9010.85,9290.26,222100],["2016-07-25",9290.26,9290.26,9080.7,9150.55,44700],["2016-07-26",9150.55,9360.11,9080.7,9290.26,98290],["2016-07-27",9220.41,9360.11,9220.41,9220.41,106500],["2016-07-28",9220.41,9360.11,9220.41,9360.11,88740],["2016-07-29",9360.11,9639.51,9360.11,9569.66,223640],["2016-08-01",9360.11,9849.07,9360.11,9569.66,315070],["2016-08-02",9569.66,9569.66,9429.96,9499.81,243030],["2016-08-03",9429.96,9569.66,9429.96,9429.96,81412],["2016-08-04",9499.81,9639.51,9429.96,9429.96,228630],["2016-08-05",9429.96,9499.81,9220.41,9429.96,278600],["2016-08-08",9429.96,9569.66,9360.11,9569.66,140910],["2016-08-09",9569.66,9639.51,9499.81,9569.66,82880],["2016-08-10",9499.81,9639.51,9499.81,9639.51,104250],["2016-08-11",9639.51,9709.37,9569.66,9709.37,104600],["2016-08-12",9709.37,9709.37,9639.51,9639.51,256300],["2016-08-15",9639.51,9709.37,9569.66,9709.37,143760],["2016-08-16",9709.37,10268.18,9709.37,10268.18,807972],["2016-08-17",10058.62,10407.88,9918.92,10268.18,157108],["2016-08-18",10268.18,10966.69,10268.18,10757.14,873216],["2016-08-19",10757.14,11036.55,10547.58,10826.99,683906],["2016-08-22",10826.99,10826.99,10547.58,10687.29,143800],["2016-08-23",10547.58,10617.44,10407.88,10547.58,367420],["2016-08-24",10547.58,10547.58,10338.03,10477.73,307540],["2016-08-25",10407.88,10547.58,10407.88,10477.73,132522],["2016-08-26",10477.73,10757.14,10338.03,10687.29,367900],["2016-08-29",10826.99,10966.69,10547.58,10826.99,459200],["2016-08-30",10896.84,10896.84,10826.99,10896.84,194810],["2016-08-31",10896.84,10966.69,10826.99,10896.84,247500],["2016-09-01",10687.29,10826.99,10687.29,10687.29,138600],["2016-09-05",10687.29,10826.99,10547.58,10617.44,149200],["2016-09-06",10547.58,10757.14,10407.88,10547.58,261200],["2016-09-07",10617.44,11036.55,10547.58,10966.69,272700],["2016-09-08",11036.55,11106.4,10687.29,11106.4,282700],["2016-09-09",10826.99,11525.51,10826.99,11455.66,514230],["2016-09-12",11385.8,11665.21,11176.25,11595.36,321327],["2016-09-13",11315.95,11735.06,11315.95,11595.36,190414],["2016-09-14",11455.66,11595.36,11246.1,11525.51,209282],["2016-09-15",11385.8,11525.51,11246.1,11246.1,138519],["2016-09-16",11315.95,11665.21,11246.1,11665.21,329100],["2016-09-19",11595.36,11595.36,11315.95,11315.95,259800],["2016-09-20",11385.8,11665.21,11315.95,11595.36,229707],["2016-09-21",11525.51,11804.91,11455.66,11665.21,369120],["2016-09-22",11525.51,12014.47,11525.51,11595.36,147050],["2016-09-23",11735.06,11735.06,11385.8,11665.21,134440],["2016-09-26",11804.91,11804.91,11455.66,11595.36,203392],["2016-09-27",11595.36,11665.21,11525.51,11595.36,142836],["2016-09-28",11665.21,12293.87,11595.36,12154.17,420010],["2016-09-29",12154.17,12852.69,12154.17,12712.98,515830],["2016-09-30",12573.28,12782.83,12363.73,12643.13,298747],["2016-10-03",12503.43,12712.98,12363.73,12712.98,256150],["2016-10-04",12573.28,12573.28,12084.32,12363.73,257993],["2016-10-05",12154.17,12363.73,12014.47,12363.73,167230],["2016-10-06",12363.73,12503.43,12154.17,12433.58,175131],["2016-10-07",12224.02,12503.43,12154.17,12433.58,114810],["2016-10-10",12433.58,12503.43,12363.73,12503.43,155318],["2016-10-11",12433.58,12782.83,12363.73,12782.83,231610],["2016-10-12",12712.98,12782.83,12573.28,12782.83,157800],["2016-10-13",12643.13,12782.83,12503.43,12782.83,133615],["2016-10-14",12643.13,12712.98,12573.28,12712.98,99300],["2016-10-17",12643.13,12643.13,12363.73,12363.73,52750],["2016-10-18",12293.87,12293.87,11525.51,12014.47,234375],["2016-10-19",11944.62,12084.32,11874.76,11944.62,66980],["2016-10-20",11944.62,12014.47,11036.55,11874.76,323300],["2016-10-21",11455.66,11804.91,11455.66,11525.51,80500],["2016-10-24",11315.95,11595.36,11176.25,11246.1,109149],["2016-10-25",11246.1,11525.51,11176.25,11385.8,113225],["2016-10-26",11455.66,11455.66,11106.4,11106.4,71110],["2016-10-27",11036.55,11525.51,11036.55,11176.25,61612],["2016-10-28",11176.25,11735.06,11176.25,11315.95,132583],["2016-10-31",11735.06,11735.06,11315.95,11595.36,104900],["2016-11-01",11735.06,11804.91,11385.8,11804.91,49200],["2016-11-02",11735.06,11804.91,11455.66,11665.21,72800],["2016-11-03",11665.21,11665.21,11315.95,11665.21,70464],["2016-11-04",11735.06,11735.06,11525.51,11595.36,39712],["2016-11-07",11595.36,11595.36,11525.51,11595.36,46100],["2016-11-08",11595.36,11595.36,11176.25,11595.36,28600],["2016-11-09",11874.76,11874.76,11106.4,11525.51,66100],["2016-11-10",11455.66,11665.21,11385.8,11595.36,54400],["2016-11-11",11735.06,11735.06,11315.95,11385.8,37012],["2016-11-14",11385.8,11595.36,11315.95,11315.95,48210],["2016-11-15",11665.21,11665.21,11246.1,11315.95,46720],["2016-11-16",11176.25,11385.8,11106.4,11315.95,50331],["2016-11-17",11315.95,11525.51,10547.58,11315.95,86410],["2016-11-18",11315.95,11315.95,10966.69,11246.1,52820],["2016-11-21",11176.25,11176.25,10966.69,10966.69,22316],["2016-11-22",11176.25,11595.36,10966.69,11595.36,52710],["2016-11-23",11595.36,11595.36,11246.1,11525.51,48076],["2016-11-24",11246.1,11525.51,11176.25,11455.66,27727],["2016-11-25",11385.8,11525.51,11246.1,11525.51,61800],["2016-11-28",11455.66,11525.51,11246.1,11455.66,71810],["2016-11-29",11246.1,11455.66,11246.1,11455.66,57900],["2016-11-30",11246.1,11455.66,11246.1,11455.66,31009],["2016-12-01",11525.51,11525.51,11246.1,11246.1,18700],["2016-12-02",11315.95,11455.66,11315.95,11385.8,99746],["2016-12-05",11385.8,11455.66,11246.1,11385.8,51519],["2016-12-06",11385.8,11455.66,11176.25,11455.66,66100],["2016-12-07",11315.95,11455.66,11176.25,11385.8,91501],["2016-12-08",11385.8,11385.8,11176.25,11385.8,71620],["2016-12-09",11246.1,11455.66,11176.25,11455.66,77100],["2016-12-12",11246.1,11246.1,10477.73,10477.73,122780],["2016-12-13",10966.69,11176.25,10617.44,11176.25,78100],["2016-12-14",11385.8,11385.8,11176.25,11176.25,66700],["2016-12-15",11036.55,11315.95,10966.69,11176.25,77040],["2016-12-16",11315.95,11315.95,11036.55,11315.95,30340],["2016-12-19",11385.8,11455.66,11315.95,11455.66,65060],["2016-12-20",11455.66,11455.66,11455.66,11455.66,52600],["2016-12-21",11385.8,11455.66,11315.95,11315.95,41110],["2016-12-22",11106.4,11315.95,11036.55,11176.25,21316],["2016-12-23",10826.99,11106.4,10757.14,11106.4,45200],["2016-12-26",11036.55,11106.4,11036.55,11106.4,20000],["2016-12-27",10826.99,11315.95,10826.99,11315.95,79210],["2016-12-28",11176.25,11525.51,11176.25,11525.51,54834],["2016-12-29",11525.51,11525.51,11525.51,11525.51,40],["2016-12-30",11455.66,11525.51,11385.8,11455.66,6000],["2017-01-03",11036.55,11455.66,10966.69,11385.8,47860],["2017-01-04",11176.25,11385.8,10826.99,11315.95,44814],["2017-01-05",11455.66,11455.66,11036.55,11385.8,17880],["2017-01-06",11315.95,11385.8,11315.95,11385.8,14720],["2017-01-09",11106.4,11385.8,11106.4,11315.95,112580],["2017-01-10",11315.95,11385.8,11315.95,11385.8,11800],["2017-01-11",11246.1,11385.8,11246.1,11385.8,10500],["2017-01-12",11385.8,11385.8,11106.4,11385.8,20500],["2017-01-13",11176.25,11385.8,10896.84,11385.8,50440],["2017-01-16",11176.25,11385.8,11176.25,11385.8,35300],["2017-01-17",11385.8,11455.66,11176.25,11176.25,35400],["2017-01-18",11525.51,11525.51,11176.25,11385.8,17800],["2017-01-19",11106.4,11315.95,11106.4,11315.95,10000],["2017-01-20",11036.55,11246.1,10826.99,11176.25,4200],["2017-01-23",11525.51,11525.51,11106.4,11246.1,18200],["2017-01-24",10966.69,11246.1,10757.14,11246.1,3700],["2017-01-25",11036.55,11315.95,11036.55,11315.95,18410],["2017-02-02",11315.95,11315.95,11246.1,11315.95,14300],["2017-02-03",11315.95,11315.95,10826.99,11246.1,34700],["2017-02-06",11246.1,11246.1,10966.69,11246.1,32200],["2017-02-07",11246.1,11315.95,10966.69,11246.1,66300],["2017-02-08",11176.25,11246.1,10966.69,11176.25,14920],["2017-02-09",11176.25,11176.25,11106.4,11106.4,26500],["2017-02-10",11106.4,12154.17,11036.55,11036.55,33800],["2017-02-13",10966.69,11315.95,10966.69,11176.25,32260],["2017-02-14",11176.25,11246.1,11106.4,11106.4,16243],["2017-02-15",10826.99,11176.25,10826.99,11106.4,44020],["2017-02-16",11036.55,11106.4,10966.69,11106.4,21250],["2017-02-17",11106.4,11246.1,10966.69,11246.1,38280],["2017-02-20",11246.1,11315.95,11036.55,11315.95,33010],["2017-02-21",11315.95,11385.8,11106.4,11246.1,37696],["2017-02-22",11246.1,11455.66,10966.69,11455.66,230190],["2017-02-23",11455.66,12573.28,11455.66,11804.91,34130],["2017-02-24",11665.21,12224.02,11385.8,12224.02,99900],["2017-02-27",12014.47,12433.58,11595.36,12014.47,113080],["2017-02-28",12084.32,12224.02,11874.76,12014.47,18301],["2017-03-01",11874.76,12014.47,11595.36,12014.47,28300],["2017-03-02",12014.47,12154.17,11735.06,11804.91,19170],["2017-03-03",11804.91,12014.47,11735.06,12014.47,32580],["2017-03-06",12014.47,12014.47,11874.76,12014.47,18300],["2017-03-07",12014.47,12014.47,11525.51,11944.62,138900],["2017-03-08",11665.21,11944.62,11595.36,11665.21,75850],["2017-03-09",11525.51,11874.76,11455.66,11665.21,71600],["2017-03-10",11595.36,11665.21,11525.51,11665.21,50400],["2017-03-13",11595.36,11665.21,11385.8,11595.36,22350],["2017-03-14",11595.36,11665.21,11315.95,11665.21,60640],["2017-03-15",11525.51,11735.06,11455.66,11735.06,18300],["2017-03-16",11735.06,11735.06,11385.8,11525.51,274120],["2017-03-17",11525.51,11874.76,11315.95,11804.91,184400],["2017-03-20",11595.36,11804.91,11385.8,11595.36,208300],["2017-03-21",11595.36,11595.36,11385.8,11455.66,181331],["2017-03-22",11385.8,11385.8,11176.25,11385.8,112300],["2017-03-23",11176.25,11315.95,11176.25,11176.25,50000],["2017-03-24",11176.25,11455.66,11176.25,11455.66,73820],["2017-03-27",11315.95,11385.8,11246.1,11385.8,141100],["2017-03-28",11385.8,11385.8,11176.25,11246.1,109510],["2017-03-29",11106.4,11385.8,11036.55,11385.8,49800],["2017-03-30",11176.25,11525.51,11176.25,11525.51,144100],["2017-03-31",11525.51,11595.36,11315.95,11315.95,56390],["2017-04-03",11455.66,11455.66,11036.55,11385.8,62100],["2017-04-04",11246.1,11385.8,11246.1,11315.95,11920],["2017-04-05",11315.95,11455.66,11315.95,11385.8,54120],["2017-04-07",11385.8,11525.51,11176.25,11525.51,90310],["2017-04-10",11525.51,12224.02,11455.66,11944.62,363122],["2017-04-11",12014.47,12293.87,11874.76,11874.76,106590],["2017-04-12",11665.21,12084.32,11525.51,11804.91,72411],["2017-04-13",12014.47,12014.47,11525.51,11804.91,82900],["2017-04-14",11735.06,11804.91,11455.66,11735.06,78742],["2017-04-17",11525.51,11665.21,11385.8,11525.51,101911],["2017-04-18",11525.51,11595.36,11455.66,11595.36,41310],["2017-04-19",11665.21,11735.06,11525.51,11735.06,78200],["2017-04-20",11735.06,11735.06,11525.51,11665.21,25700],["2017-04-21",11665.21,11735.06,11525.51,11665.21,39800],["2017-04-24",11665.21,11735.06,11525.51,11665.21,35840],["2017-04-25",11385.8,11665.21,11385.8,11455.66,31360],["2017-04-26",11665.21,11665.21,11385.8,11385.8,35400],["2017-04-27",11665.21,11665.21,11385.8,11665.21,89400],["2017-04-28",11315.95,11665.21,11315.95,11595.36,51800],["2017-05-03",11665.21,11874.76,11665.21,11874.76,50100],["2017-05-04",11804.91,12433.58,11804.91,12363.73,217610],["2017-05-05",12224.02,12224.02,12084.32,12224.02,37570],["2017-05-08",12363.73,12363.73,11874.76,12224.02,67870],["2017-05-09",12224.02,12712.98,12084.32,12573.28,240330],["2017-05-10",12643.13,12782.83,12503.43,12573.28,50030],["2017-05-11",12224.02,12643.13,12224.02,12503.43,34920],["2017-05-12",12363.73,12573.28,12154.17,12433.58,113450],["2017-05-15",12154.17,12503.43,12014.47,12363.73,86538],["2017-05-16",12573.28,12573.28,12224.02,12433.58,46750],["2017-05-17",12014.47,12503.43,12014.47,12433.58,33721],["2017-05-18",12363.73,12363.73,12084.32,12224.02,46080],["2017-05-19",12014.47,12992.39,12014.47,12643.13,151880],["2017-05-22",12922.54,13132.09,12782.83,12852.69,177640],["2017-05-23",13271.8,13271.8,12712.98,13062.24,73740],["2017-05-24",13062.24,13341.65,12712.98,13062.24,114780],["2017-05-25",13062.24,13271.8,12992.39,13062.24,63209],["2017-05-26",13271.8,13341.65,12992.39,13271.8,42432],["2017-05-29",13201.94,13271.8,13132.09,13201.94,71150],["2017-05-30",13271.8,13341.65,11944.62,13132.09,72700],["2017-05-31",12922.54,13132.09,12712.98,13062.24,59420],["2017-06-01",13271.8,13271.8,13062.24,13062.24,6000],["2017-06-02",12852.69,12922.54,12573.28,12782.83,69610],["2017-06-05",12922.54,12922.54,12503.43,12503.43,44800],["2017-06-06",12992.39,12992.39,12293.87,12433.58,71820],["2017-06-07",12433.58,12852.69,12363.73,12782.83,59310],["2017-06-08",12992.39,12992.39,12712.98,12712.98,36200],["2017-06-09",12992.39,12992.39,12573.28,12712.98,11600],["2017-06-12",12782.83,12852.69,12363.73,12712.98,24080],["2017-06-13",12643.13,12922.54,12363.73,12852.69,59000],["2017-06-14",12992.39,12992.39,12573.28,12852.69,58800],["2017-06-15",12782.83,12852.69,12573.28,12852.69,34980],["2017-06-16",12712.98,12852.69,12573.28,12782.83,26800],["2017-06-19",12712.98,12922.54,12712.98,12922.54,20460],["2017-06-20",12852.69,12922.54,12782.83,12852.69,26796],["2017-06-21",12782.83,12852.69,12712.98,12782.83,44800],["2017-06-22",12852.69,12992.39,12712.98,12852.69,56082],["2017-06-23",12922.54,13690.9,12922.54,13481.35,83168],["2017-06-26",13481.35,13690.9,13271.8,13621.05,38006],["2017-06-27",13621.05,13621.05,13411.5,13621.05,22582],["2017-06-28",13271.8,13621.05,13271.8,13621.05,22202],["2017-06-29",13621.05,13830.61,13551.2,13830.61,28100],["2017-06-30",13830.61,13830.61,13690.9,13760.76,25410],["2017-07-03",13760.76,13970.31,13690.9,13970.31,61300],["2017-07-04",13900.46,14179.87,13830.61,14040.16,31830],["2017-07-05",13621.05,15018.08,13621.05,15018.08,94020],["2017-07-06",15157.79,15227.64,15018.08,15227.64,51204],["2017-07-07",15157.79,15716.6,15087.94,15297.49,47718],["2017-07-10",15018.08,15297.49,14179.87,15157.79,85886],["2017-07-11",15087.94,15157.79,14249.72,14948.23,44210],["2017-07-12",14878.38,15087.94,14878.38,15087.94,40500],["2017-07-13",15367.34,15437.19,15018.08,15087.94,50740],["2017-07-14",15018.08,15018.08,14598.98,14878.38,33700],["2017-07-17",15087.94,15157.79,14249.72,14319.57,49920],["2017-07-18",14878.38,14878.38,13690.9,14319.57,57260],["2017-07-19",14319.57,14319.57,13830.61,14249.72,84400],["2017-07-20",13970.31,14110.01,13621.05,14110.01,119400],["2017-07-21",13690.9,13900.46,13690.9,13900.46,76000],["2017-07-24",13900.46,14319.57,13062.24,14249.72,110320],["2017-07-25",14179.87,14249.72,13621.05,14110.01,56400],["2017-07-26",14110.01,15018.08,14110.01,14738.68,69830],["2017-07-27",14738.68,14738.68,14459.27,14738.68,35300],["2017-07-28",14668.83,14738.68,14598.98,14738.68,28860],["2017-07-31",14668.83,15018.08,14668.83,14738.68,37558],["2017-08-01",14668.83,14738.68,14598.98,14738.68,34930],["2017-08-02",14110.01,14668.83,14110.01,14668.83,18300],["2017-08-03",14459.27,14948.23,14459.27,14738.68,36518],["2017-08-04",14668.83,14738.68,14668.83,14738.68,25400],["2017-08-07",14738.68,14878.38,14529.12,14878.38,37300],["2017-08-08",14878.38,14878.38,14668.83,14808.53,27240],["2017-08-09",14668.83,14948.23,14668.83,14878.38,33720],["2017-08-10",14738.68,14808.53,14668.83,14808.53,10060],["2017-08-11",14668.83,14808.53,14668.83,14808.53,11500],["2017-08-14",14598.98,14808.53,14598.98,14808.53,36600],["2017-08-15",14598.98,14808.53,14598.98,14738.68,10500],["2017-08-16",14529.12,14668.83,14529.12,14668.83,13200],["2017-08-17",14040.16,14878.38,13271.8,14878.38,125680],["2017-08-18",14668.83,14738.68,14668.83,14738.68,10610],["2017-08-21",14668.83,14668.83,13830.61,14668.83,20400],["2017-08-22",14249.72,14598.98,13970.31,14598.98,42300],["2017-08-23",14319.57,14319.57,13970.31,14179.87,24516],["2017-08-24",14179.87,14179.87,13970.31,14110.01,29628],["2017-08-25",13970.31,14110.01,13690.9,13970.31,53600],["2017-08-28",14249.72,14249.72,13690.9,13970.31,13860],["2017-08-29",14738.68,14738.68,13621.05,13830.61,22664],["2017-08-30",13900.46,13900.46,13271.8,13830.61,38910],["2017-08-31",13690.9,13830.61,13411.5,13830.61,59610],["2017-09-01",13760.76,13830.61,13481.35,13830.61,43500],["2017-09-05",13830.61,13830.61,13551.2,13690.9,34200],["2017-09-06",13690.9,13690.9,13271.8,13690.9,28110],["2017-09-07",13621.05,13690.9,13551.2,13690.9,36800],["2017-09-08",14668.83,14668.83,13411.5,13690.9,36010],["2017-09-11",13690.9,14668.83,13690.9,13830.61,17640],["2017-09-12",13690.9,14040.16,13271.8,14040.16,22360],["2017-09-13",14040.16,14459.27,14040.16,14459.27,14800],["2017-09-14",13760.76,14459.27,13690.9,14459.27,17600],["2017-09-15",14319.57,14459.27,14040.16,14389.42,19720],["2017-09-18",14389.42,14459.27,13970.31,14389.42,13020],["2017-09-19",14459.27,14598.98,14389.42,14598.98,17007],["2017-09-20",14529.12,14598.98,14529.12,14529.12,12060],["2017-09-21",14249.72,14319.57,14249.72,14319.57,5068],["2017-09-22",14249.72,14319.57,14249.72,14249.72,10000],["2017-09-25",14249.72,14249.72,13970.31,14249.72,20100],["2017-09-26",14249.72,14249.72,13900.46,14110.01,10402],["2017-09-27",14040.16,14040.16,13970.31,14040.16,14933],["2017-09-28",13970.31,14319.57,13970.31,14249.72,14757],["2017-09-29",13970.31,14319.57,13970.31,14319.57,13296],["2017-10-02",15018.08,15018.08,14179.87,14179.87,300],["2017-10-03",13690.9,14040.16,13690.9,14040.16,500],["2017-10-04",14040.16,14040.16,14040.16,14040.16,0],["2017-10-05",13690.9,14040.16,13411.5,13690.9,6500],["2017-10-06",14249.72,14249.72,13341.65,13551.2,17600],["2017-10-09",13411.5,13481.35,13201.94,13481.35,36700],["2017-10-10",13900.46,13900.46,13132.09,13271.8,35260],["2017-10-11",13970.31,13970.31,13271.8,13760.76,16300],["2017-10-12",13621.05,13621.05,13271.8,13621.05,8917],["2017-10-13",13271.8,13900.46,13271.8,13830.61,12770],["2017-10-16",13830.61,13900.46,13411.5,13760.76,13796],["2017-10-17",13690.9,13830.61,13690.9,13830.61,11780],["2017-10-18",13760.76,13900.46,13411.5,13830.61,8500],["2017-10-19",13830.61,13900.46,13551.2,13900.46,8800],["2017-10-20",13760.76,13900.46,13481.35,13900.46,12680],["2017-10-23",13132.09,13760.76,13062.24,13760.76,29470],["2017-10-24",12852.69,13760.76,12852.69,13690.9,22070],["2017-10-25",12992.39,13690.9,12922.54,13690.9,21770],["2017-10-26",13271.8,13900.46,13271.8,13900.46,9600],["2017-10-27",13621.05,13760.76,13621.05,13760.76,10024],["2017-10-30",13690.9,13760.76,13271.8,13760.76,15600],["2017-10-31",13551.2,13690.9,13551.2,13690.9,20700],["2017-11-01",13271.8,13481.35,12573.28,13271.8,36750],["2017-11-02",13271.8,13271.8,13271.8,13271.8,17500],["2017-11-03",13271.8,13551.2,13271.8,13551.2,9600],["2017-11-06",13062.24,13621.05,13062.24,13621.05,5336],["2017-11-07",13132.09,13690.9,12992.39,13341.65,64770],["2017-11-08",12992.39,13271.8,12852.69,13201.94,18850],["2017-11-09",13201.94,13621.05,13201.94,13621.05,12300],["2017-11-10",13481.35,13621.05,13481.35,13621.05,5010],["2017-11-13",13690.9,13970.31,13551.2,13830.61,17220],["2017-11-14",13271.8,13760.76,13271.8,13760.76,7300],["2017-11-15",13271.8,13621.05,13271.8,13621.05,14080],["2017-11-16",13341.65,13551.2,13341.65,13481.35,14809],["2017-11-17",13481.35,13481.35,13201.94,13481.35,10636],["2017-11-20",13271.8,13621.05,13271.8,13621.05,18900],["2017-11-21",13551.2,13621.05,13551.2,13551.2,10300],["2017-11-22",13411.5,13551.2,13411.5,13551.2,10500],["2017-11-23",13551.2,13621.05,13411.5,13411.5,16700],["2017-11-24",13271.8,13690.9,13271.8,13551.2,17400],["2017-11-27",13900.46,13900.46,13690.9,13690.9,6310],["2017-11-28",13551.2,13690.9,13551.2,13621.05,8280],["2017-11-29",13621.05,13621.05,13341.65,13621.05,12200],["2017-11-30",13621.05,13900.46,13341.65,13900.46,30275],["2017-12-01",13621.05,13900.46,13411.5,13900.46,113140],["2017-12-04",13900.46,15227.64,13690.9,15087.94,114156],["2017-12-05",14319.57,14948.23,14319.57,14948.23,20700],["2017-12-06",13970.31,14668.83,13970.31,14598.98,35550],["2017-12-07",13900.46,14459.27,13551.2,14459.27,42686],["2017-12-08",14389.42,14459.27,14319.57,14319.57,1270],["2017-12-11",13621.05,13900.46,13341.65,13900.46,26940],["2017-12-12",13341.65,13830.61,13062.24,13830.61,26000],["2017-12-13",13830.61,14249.72,13341.65,13970.31,3366],["2017-12-14",13900.46,13970.31,13900.46,13900.46,1220],["2017-12-15",13900.46,13900.46,13341.65,13830.61,4330],["2017-12-18",13900.46,14249.72,13830.61,13970.31,20280],["2017-12-19",13970.31,14040.16,13411.5,14040.16,14720],["2017-12-20",13621.05,14110.01,13551.2,13970.31,18270],["2017-12-21",13900.46,13970.31,13900.46,13970.31,24640],["2017-12-22",13900.46,13970.31,13900.46,13970.31,10220],["2017-12-25",13621.05,13900.46,13621.05,13900.46,38720],["2017-12-26",13760.76,15018.08,13551.2,15018.08,116760],["2017-12-27",13900.46,14878.38,13900.46,14738.68,28005],["2017-12-28",14668.83,14878.38,14668.83,14878.38,19599],["2017-12-29",14668.83,15018.08,14179.87,14948.23,23540],["2018-01-02",15227.64,15297.49,15087.94,15087.94,8930],["2018-01-03",15018.08,15018.08,14668.83,15018.08,23300],["2018-01-04",15018.08,15646.75,14948.23,15227.64,48532],["2018-01-05",15716.6,15716.6,14249.72,15157.79,19450],["2018-01-08",15507.05,15507.05,14319.57,14948.23,57200],["2018-01-09",14878.38,14878.38,14249.72,14878.38,83200],["2018-01-10",14878.38,15367.34,14319.57,14668.83,74506],["2018-01-11",14529.12,14529.12,14179.87,14389.42,44030],["2018-01-12",14249.72,14249.72,13970.31,14179.87,89360],["2018-01-15",14110.01,14738.68,13760.76,14738.68,40803],["2018-01-16",14598.98,14738.68,14110.01,14529.12,52000],["2018-01-17",14529.12,14529.12,14179.87,14459.27,50570],["2018-01-18",14179.87,14319.57,13900.46,14319.57,59380],["2018-01-19",14459.27,14529.12,14110.01,14389.42,41072],["2018-01-22",14110.01,14319.57,13970.31,14319.57,24570],["2018-01-23",14529.12,14668.83,14319.57,14459.27,60500],["2018-01-24",14738.68,14738.68,14319.57,14319.57,20672],["2018-01-25",14319.57,14598.98,14319.57,14529.12,61322],["2018-01-26",14179.87,14459.27,13970.31,14459.27,78210],["2018-01-29",14389.42,14668.83,13830.61,14598.98,130610],["2018-01-30",14598.98,14598.98,14249.72,14529.12,51986],["2018-01-31",14529.12,14738.68,14529.12,14738.68,350790],["2018-02-01",14738.68,14738.68,14249.72,14598.98,85500],["2018-02-02",14249.72,14529.12,14040.16,14389.42,84350],["2018-02-05",14319.57,14319.57,12992.39,13690.9,125130],["2018-02-06",12712.98,13621.05,12363.73,13411.5,123510],["2018-02-07",13621.05,13900.46,12643.13,13411.5,93016],["2018-02-08",13132.09,13271.8,12922.54,13201.94,12350],["2018-02-09",12433.58,13132.09,11944.62,13132.09,56810],["2018-02-12",12643.13,13481.35,12643.13,13481.35,29400],["2018-02-13",13900.46,13900.46,13201.94,13411.5,26035],["2018-02-21",13271.8,13411.5,12503.43,13271.8,137740],["2018-02-22",12922.54,13201.94,12712.98,13201.94,46950],["2018-02-23",12922.54,13411.5,12922.54,13201.94,56810],["2018-02-26",12922.54,13062.24,12782.83,12852.69,35650],["2018-02-27",12712.98,12852.69,12643.13,12852.69,63600],["2018-02-28",12852.69,13201.94,12433.58,13201.94,81930],["2018-03-01",13201.94,13201.94,12922.54,13132.09,4700],["2018-03-02",12573.28,13132.09,12573.28,13062.24,41100],["2018-03-05",13062.24,13132.09,12712.98,13062.24,49550],["2018-03-06",12782.83,13132.09,12643.13,13062.24,49831],["2018-03-07",12922.54,13271.8,12782.83,13271.8,55204],["2018-03-08",13271.8,13271.8,12922.54,13201.94,33300],["2018-03-09",12922.54,13201.94,12922.54,12992.39,97401],["2018-03-12",13271.8,13830.61,12852.69,13062.24,71814],["2018-03-13",12782.83,13062.24,12782.83,13062.24,22540],["2018-03-14",13062.24,13271.8,12922.54,13271.8,27200],["2018-03-15",13271.8,13271.8,13201.94,13201.94,1986],["2018-03-16",13132.09,13271.8,12922.54,13271.8,43717],["2018-03-19",13062.24,13341.65,12992.39,13341.65,16800],["2018-03-20",12992.39,13411.5,12992.39,13411.5,28018],["2018-03-21",13271.8,13411.5,13132.09,13341.65,51386],["2018-03-22",13062.24,13341.65,12992.39,13271.8,32174],["2018-03-23",13201.94,13900.46,12992.39,13760.76,36980],["2018-03-26",15018.08,15018.08,13760.76,13900.46,9870],["2018-03-27",13830.61,14110.01,13830.61,14110.01,27660],["2018-03-28",13830.61,13970.31,13830.61,13970.31,6130],["2018-03-29",13341.65,13900.46,13341.65,13900.46,26038],["2018-03-30",13271.8,13830.61,13271.8,13830.61,20100],["2018-04-02",13830.61,13900.46,13271.8,13900.46,35100],["2018-04-03",13760.76,14668.83,13760.76,14319.57,118200],["2018-04-04",14319.57,15018.08,13830.61,13830.61,23600],["2018-04-05",14529.12,14529.12,13621.05,14179.87,28500],["2018-04-06",13900.46,14179.87,13830.61,14179.87,16400],["2018-04-09",13970.31,14319.57,13621.05,14319.57,49900],["2018-04-10",14319.57,14319.57,13900.46,14179.87,70400],["2018-04-11",14040.16,14040.16,13760.76,14040.16,42900],["2018-04-12",13760.76,13970.31,13271.8,13970.31,94600],["2018-04-13",13621.05,13970.31,13551.2,13900.46,47100],["2018-04-16",14319.57,14319.57,13341.65,13900.46,29100],["2018-04-17",13341.65,13900.46,13341.65,13830.61,18600],["2018-04-18",13830.61,13900.46,13481.35,13830.61,47260],["2018-04-19",13830.61,13830.61,13690.9,13760.76,5600],["2018-04-20",13830.61,13830.61,13830.61,13830.61,5000],["2018-04-23",13411.5,13621.05,13411.5,13621.05,12600],["2018-04-24",13411.5,13621.05,13271.8,13551.2,31900],["2018-04-26",13341.65,13341.65,12573.28,13341.65,9000],["2018-04-27",13341.65,13341.65,12992.39,13341.65,6200],["2018-05-02",13271.8,13271.8,13271.8,13271.8,242600],["2018-05-03",12782.83,13271.8,12782.83,13271.8,3200],["2018-05-04",13621.05,13621.05,12782.83,13201.94,7200],["2018-05-07",14319.57,14319.57,13201.94,13201.94,1100],["2018-05-08",13132.09,13411.5,13132.09,13411.5,541600],["2018-05-09",13132.09,13621.05,12992.39,13551.2,15100],["2018-05-10",12922.54,13551.2,12852.69,13481.35,11200],["2018-05-11",13271.8,13621.05,13271.8,13551.2,10500],["2018-05-14",12922.54,13551.2,12922.54,13481.35,21600],["2018-05-15",13481.35,14319.57,13062.24,13481.35,10400],["2018-05-16",13411.5,13481.35,13132.09,13411.5,21100],["2018-05-17",13271.8,13271.8,13132.09,13271.8,8000],["2018-05-18",13062.24,13271.8,13062.24,13271.8,21900],["2018-05-21",13201.94,13201.94,12922.54,13201.94,9800],["2018-05-22",12712.98,13132.09,12712.98,13062.24,4460],["2018-05-23",12573.28,13062.24,12573.28,13062.24,6100],["2018-05-24",12852.69,13062.24,12084.32,12992.39,80800],["2018-05-25",13062.24,13970.31,12433.58,12433.58,15700],["2018-05-28",13551.2,13551.2,12014.47,12433.58,20100],["2018-05-29",12363.73,12363.73,12224.02,12293.87,20100],["2018-05-30",12852.69,12852.69,12852.69,12852.69,100],["2018-05-31",12573.28,12922.54,12573.28,12922.54,37100],["2018-06-01",12573.28,12712.98,12293.87,12573.28,33300],["2018-06-04",13271.8,13271.8,12224.02,12922.54,18400],["2018-06-05",12363.73,12573.28,12293.87,12573.28,11400],["2018-06-06",12224.02,12433.58,12224.02,12433.58,32600],["2018-06-07",12293.87,12433.58,12224.02,12433.58,2700],["2018-06-08",12224.02,12503.43,11944.62,12154.17,34900],["2018-06-11",12154.17,12154.17,11944.62,11944.62,11700],["2018-06-12",11944.62,11944.62,11804.91,11874.76,2800],["2018-06-13",11246.1,11735.06,11176.25,11735.06,2200],["2018-06-14",12154.17,12154.17,11246.1,11874.76,12200],["2018-06-15",11385.8,11804.91,11315.95,11804.91,28300],["2018-06-18",11525.51,11804.91,11525.51,11804.91,2200],["2018-06-19",11246.1,11246.1,10966.69,11176.25,12700],["2018-06-20",11036.55,11874.76,11036.55,11874.76,15800],["2018-06-21",11385.8,11735.06,11036.55,11735.06,9000],["2018-06-22",11525.51,11735.06,11036.55,11665.21,12800],["2018-06-25",11246.1,11804.91,11246.1,11804.91,7100],["2018-06-26",11735.06,11735.06,11735.06,11735.06,1000],["2018-06-27",11665.21,11665.21,11665.21,11665.21,2200],["2018-06-28",11525.51,11665.21,11455.66,11665.21,17100],["2018-06-29",11665.21,11665.21,11665.21,11665.21,1000],["2018-07-02",11665.21,11665.21,11246.1,11525.51,11000],["2018-07-03",11246.1,11246.1,11106.4,11106.4,1200],["2018-07-04",11036.55,11106.4,11036.55,11106.4,7300],["2018-07-05",11036.55,11665.21,10338.03,11665.21,11300],["2018-07-06",11315.95,11804.91,11246.1,11804.91,6300],["2018-07-09",11804.91,11804.91,11804.91,11804.91,0],["2018-07-10",11525.51,11804.91,11525.51,11804.91,700],["2018-07-11",11315.95,11735.06,10896.84,11735.06,7100],["2018-07-12",12573.28,12573.28,12224.02,12224.02,1100],["2018-07-13",12224.02,12296.78,12224.02,12224.02,4000],["2018-07-16",12005.74,12224.02,11860.21,12224.02,2300],["2018-07-17",12224.02,12224.02,12224.02,12224.02,600],["2018-07-18",12296.78,12442.31,11932.97,12369.55,193900],["2018-07-19",12369.55,13606.5,12005.74,13606.5,1829000],["2018-07-20",13097.17,13097.17,12442.31,13097.17,31500],["2018-07-23",12951.64,13097.17,12951.64,13097.17,18900],["2018-07-24",13097.17,13097.17,12224.02,12951.64,2029300],["2018-07-25",12369.55,12951.64,12224.02,12878.88,36900],["2018-07-26",12878.88,12878.88,12224.02,12369.55,21600],["2018-07-27",12733.36,12733.36,12151.26,12369.55,9580],["2018-07-30",12151.26,12296.78,12005.74,12078.5,14700],["2018-07-31",12369.55,12369.55,12369.55,12369.55,2200],["2018-08-01",12587.83,12587.83,11932.97,12296.78,6200],["2018-08-02",12005.74,12296.78,12005.74,12296.78,5400],["2018-08-03",12005.74,12296.78,12005.74,12296.78,7100],["2018-08-06",12005.74,12296.78,12005.74,12296.78,12600],["2018-08-07",12005.74,12224.02,12005.74,12224.02,4500],["2018-08-08",12005.74,12151.26,12005.74,12151.26,4800],["2018-08-09",12005.74,12151.26,11932.97,12151.26,10400],["2018-08-10",12151.26,12151.26,12078.5,12151.26,9200],["2018-08-13",11932.97,12151.26,11714.69,12151.26,14100],["2018-08-14",12078.5,12078.5,12005.74,12078.5,10900],["2018-08-15",11860.21,12005.74,11787.45,12005.74,4400],["2018-08-16",11787.45,12078.5,11641.93,12078.5,12900],["2018-08-17",12005.74,12078.5,11641.93,12078.5,12500],["2018-08-20",12005.74,12078.5,11787.45,12078.5,8300],["2018-08-21",11641.93,12005.74,11641.93,12005.74,6200],["2018-08-22",11932.97,11932.97,11787.45,11932.97,11200],["2018-08-23",11787.45,11932.97,11787.45,11932.97,3000],["2018-08-24",11714.69,11860.21,11714.69,11860.21,6100],["2018-08-27",11787.45,11860.21,11714.69,11860.21,6800],["2018-08-28",11787.45,11787.45,11496.4,11787.45,17400],["2018-08-29",11714.69,11787.45,11641.93,11787.45,3800],["2018-08-30",11714.69,11714.69,11278.12,11350.88,24600],["2018-08-31",11205.35,11496.4,10841.54,11496.4,31500],["2018-09-04",12296.78,12296.78,11205.35,11641.93,4100],["2018-09-05",11278.12,11350.88,11205.35,11350.88,5100],["2018-09-06",11205.35,11278.12,11059.83,11278.12,11300],["2018-09-07",11205.35,11278.12,10987.07,11278.12,10200],["2018-09-10",11059.83,11350.88,10987.07,11350.88,6100],["2018-09-11",11059.83,11423.64,11059.83,11350.88,14600],["2018-09-12",11132.59,11278.12,11059.83,11278.12,6300],["2018-09-13",11205.35,11278.12,11059.83,11278.12,5800],["2018-09-14",11278.12,11278.12,11059.83,11278.12,12900],["2018-09-17",11059.83,11205.35,11059.83,11205.35,10700],["2018-09-18",11132.59,11132.59,10987.07,11132.59,9100],["2018-09-19",10914.31,10987.07,10841.54,10914.31,49100],["2018-09-20",10914.31,10914.31,10841.54,10914.31,14800],["2018-09-21",10841.54,10914.31,10768.78,10768.78,22000],["2018-09-24",10987.07,11132.59,10841.54,10914.31,53200],["2018-09-25",11132.59,11132.59,10841.54,10841.54,23300],["2018-09-26",10841.54,10914.31,10768.78,10768.78,23700],["2018-09-27",10768.78,10914.31,10768.78,10841.54,30400],["2018-09-28",10841.54,10987.07,10841.54,10841.54,58600],["2018-10-01",10987.07,11496.4,10914.31,11350.88,190000],["2018-10-02",11350.88,11496.4,11205.35,11278.12,50300],["2018-10-03",11278.12,11278.12,11132.59,11132.59,25800],["2018-10-04",11132.59,11350.88,10987.07,11059.83,87300],["2018-10-05",11860.21,11860.21,10914.31,11132.59,71900],["2018-10-08",11059.83,11059.83,10768.78,10987.07,41800],["2018-10-09",10987.07,10987.07,10696.02,10841.54,45800],["2018-10-10",10841.54,10914.31,10623.26,10914.31,72100],["2018-10-11",10623.26,10696.02,9968.4,10404.97,79200],["2018-10-12",10186.69,11278.12,9968.4,10768.78,68500],["2018-10-15",10914.31,10914.31,10332.21,10623.26,21000],["2018-10-16",10550.5,10550.5,10186.69,10550.5,47200],["2018-10-17",10550.5,10550.5,10404.97,10477.73,3000],["2018-10-18",10477.73,10477.73,10332.21,10404.97,3100],["2018-10-19",10186.69,10404.97,10113.92,10404.97,7500],["2018-10-22",10332.21,10332.21,10041.16,10041.16,19000],["2018-10-23",10332.21,10332.21,9822.88,10041.16,10400],["2018-10-24",10041.16,10041.16,9968.4,10041.16,12100],["2018-10-25",9895.64,9968.4,9895.64,9968.4,6200],["2018-10-26",10332.21,10332.21,9750.11,9895.64,29000],["2018-10-29",9531.83,9822.88,9531.83,9822.88,4500],["2018-10-30",10186.69,10186.69,9750.11,10041.16,26700],["2018-10-31",9750.11,10041.16,9677.35,9968.4,46600],["2018-11-01",10186.69,10186.69,9750.11,9895.64,26000],["2018-11-02",10186.69,10186.69,9604.59,9677.35,24300],["2018-11-05",10041.16,10041.16,9604.59,9604.59,11800],["2018-11-06",9531.83,9604.59,9095.25,9168.02,140400],["2018-11-07",9386.3,9386.3,9168.02,9240.78,58200],["2018-11-08",9750.11,9750.11,9240.78,9313.54,20000],["2018-11-09",9604.59,9604.59,9168.02,9168.02,34700],["2018-11-12",9459.06,9459.06,9313.54,9313.54,4100],["2018-11-13",9240.78,9240.78,9022.49,9168.02,28500],["2018-11-14",9168.02,9168.02,8731.44,8949.73,57900],["2018-11-15",9022.49,9677.35,8949.73,9386.3,20700],["2018-11-16",9168.02,9313.54,8949.73,8949.73,16000],["2018-11-19",9313.54,9313.54,8876.97,9095.25,26100],["2018-11-20",8876.97,9168.02,8804.21,9095.25,17400],["2018-11-21",8876.97,9095.25,8876.97,9095.25,4600],["2018-11-22",9095.25,9095.25,9022.49,9022.49,12200],["2018-11-23",9168.02,9168.02,8731.44,9022.49,35600],["2018-11-26",9095.25,9168.02,8876.97,9168.02,92900],["2018-11-27",9022.49,9386.3,9022.49,9386.3,69100],["2018-11-28",9313.54,9313.54,9168.02,9240.78,32600],["2018-11-29",9168.02,9240.78,9095.25,9095.25,99900],["2018-11-30",9095.25,9895.64,9095.25,9459.06,54200],["2018-12-03",9459.06,9750.11,9313.54,9604.59,15100],["2018-12-04",9531.83,9750.11,9386.3,9677.35,26900],["2018-12-05",9459.06,9604.59,9313.54,9604.59,25800],["2018-12-06",9313.54,9459.06,9240.78,9459.06,18500],["2018-12-07",9168.02,9531.83,9168.02,9459.06,12200],["2018-12-10",9459.06,9459.06,9240.78,9459.06,22800],["2018-12-11",9313.54,9459.06,9313.54,9459.06,18200],["2018-12-12",9313.54,9531.83,9313.54,9459.06,229600],["2018-12-13",9604.59,9822.88,9386.3,9750.11,74500],["2018-12-14",9531.83,9677.35,9459.06,9677.35,63000],["2018-12-17",9604.59,9604.59,9313.54,9531.83,248660],["2018-12-18",9386.3,9677.35,9022.49,9313.54,126300],["2018-12-19",9313.54,9459.06,9095.25,9386.3,18600],["2018-12-20",9240.78,9386.3,9022.49,9386.3,12200],["2018-12-21",9386.3,9531.83,9168.02,9459.06,32700],["2018-12-24",9240.78,9459.06,9168.02,9459.06,19800],["2018-12-25",9386.3,9386.3,9168.02,9313.54,29300],["2018-12-26",9168.02,9313.54,9022.49,9313.54,9600],["2018-12-27",9852.34,9852.34,9236.57,9698.4,21200],["2018-12-28",9621.43,9775.37,9390.51,9775.37,35700],["2019-01-02",9313.54,9698.4,9313.54,9698.4,10200],["2019-01-03",9390.51,9621.43,9236.57,9621.43,12000],["2019-01-04",9313.54,9621.43,9236.57,9621.43,8500],["2019-01-07",9621.43,9698.4,9390.51,9698.4,22000],["2019-01-08",9698.4,9698.4,9313.54,9621.43,16300],["2019-01-09",9390.51,9621.43,9313.54,9621.43,15000],["2019-01-10",9390.51,9544.46,9236.57,9544.46,35600],["2019-01-11",9467.48,9467.48,9236.57,9467.48,13700],["2019-01-14",9236.57,9467.48,9159.6,9467.48,21100],["2019-01-15",9313.54,9390.51,9159.6,9390.51,44200],["2019-01-16",9159.6,9390.51,9159.6,9390.51,20300],["2019-01-17",9236.57,9390.51,9082.63,9390.51,25200],["2019-01-18",9236.57,9313.54,9236.57,9313.54,10800],["2019-01-21",9159.6,9313.54,9005.66,9313.54,37800],["2019-01-22",9236.57,9467.48,9082.63,9467.48,23900],["2019-01-23",9467.48,9467.48,9467.48,9467.48,0],["2019-01-24",9236.57,9467.48,9236.57,9467.48,24600],["2019-01-25",9313.54,9313.54,9159.6,9313.54,32500],["2019-01-28",9313.54,9390.51,9313.54,9390.51,1100],["2019-01-29",9159.6,9313.54,9082.63,9313.54,25000],["2019-01-30",9159.6,9313.54,9159.6,9313.54,12000],["2019-01-31",9313.54,9313.54,9005.66,9313.54,36500],["2019-02-01",9236.57,9236.57,9005.66,9236.57,48100],["2019-02-11",9236.57,9236.57,9082.63,9236.57,21000],["2019-02-12",9082.63,9236.57,9005.66,9236.57,60100],["2019-02-13",9236.57,9236.57,9005.66,9236.57,94600],["2019-02-14",9159.6,9236.57,9005.66,9236.57,68700],["2019-02-15",9082.63,9159.6,9005.66,9159.6,135700],["2019-02-18",9005.66,9082.63,8928.68,9082.63,65200],["2019-02-19",8928.68,9082.63,8851.71,9082.63,130400],["2019-02-20",9082.63,9082.63,8928.68,9082.63,50700],["2019-02-21",9005.66,9082.63,8928.68,9082.63,64300],["2019-02-22",9005.66,9082.63,8928.68,9005.66,96800],["2019-02-25",9159.6,9313.54,8928.68,9313.54,157500],["2019-02-26",9390.51,10237.2,9236.57,10083.25,175800],["2019-02-27",10083.25,10237.2,10006.28,10083.25,74500],["2019-02-28",10006.28,10083.25,9775.37,10083.25,41900],["2019-03-01",9852.34,10006.28,9698.4,9775.37,4200],["2019-03-04",10006.28,10622.05,10006.28,10083.25,22900],["2019-03-05",10006.28,10160.23,9698.4,10083.25,65300],["2019-03-06",10083.25,10083.25,9775.37,10006.28,29800],["2019-03-07",10006.28,10006.28,9698.4,9929.31,32400],["2019-03-08",9929.31,10391.14,9698.4,10006.28,86300],["2019-03-11",10237.2,11006.91,10083.25,10083.25,6400],["2019-03-12",10083.25,10391.14,9775.37,10083.25,32500],["2019-03-13",10160.23,10160.23,9852.34,10006.28,39600],["2019-03-14",10006.28,10006.28,9852.34,10006.28,32300],["2019-03-15",9852.34,9929.31,9775.37,9929.31,61800],["2019-03-18",9775.37,9929.31,9775.37,9852.34,38000],["2019-03-19",9775.37,9929.31,9698.4,9929.31,39900],["2019-03-20",9775.37,9852.34,9698.4,9852.34,44800],["2019-03-21",9929.31,10006.28,9698.4,9852.34,37500],["2019-03-22",9698.4,9852.34,9544.46,9852.34,24000],["2019-03-25",9621.43,9775.37,9621.43,9775.37,11700],["2019-03-26",9775.37,9775.37,9698.4,9775.37,99300],["2019-03-27",9775.37,9852.34,9775.37,9852.34,6400],["2019-03-28",9698.4,9852.34,9621.43,9852.34,17200],["2019-03-29",9698.4,9852.34,9621.43,9852.34,28700],["2019-04-01",9698.4,9852.34,9698.4,9852.34,15500],["2019-04-02",9698.4,9775.37,9621.43,9775.37,17000],["2019-04-03",9698.4,9698.4,9621.43,9698.4,17000],["2019-04-04",9621.43,9621.43,9544.46,9544.46,62700],["2019-04-05",9775.37,9775.37,9467.48,9698.4,33100],["2019-04-08",9621.43,9698.4,9544.46,9698.4,24400],["2019-04-09",9544.46,9698.4,9544.46,9698.4,34900],["2019-04-10",9544.46,9621.43,9544.46,9621.43,26300],["2019-04-11",9621.43,9698.4,9544.46,9698.4,26700],["2019-04-12",9544.46,9698.4,9544.46,9698.4,40400],["2019-04-16",9544.46,9621.43,9544.46,9621.43,27100],["2019-04-17",9621.43,9698.4,9236.57,9621.43,54600],["2019-04-18",9621.43,9621.43,9467.48,9621.43,22300],["2019-04-19",9544.46,9621.43,9544.46,9621.43,20900],["2019-04-22",9544.46,9621.43,9467.48,9621.43,33400],["2019-04-23",9544.46,9621.43,9467.48,9621.43,45000],["2019-04-24",9467.48,9621.43,9467.48,9621.43,57800],["2019-04-25",9467.48,9621.43,9467.48,9621.43,17200],["2019-04-26",9544.46,9621.43,9467.48,9621.43,22500],["2019-05-02",9544.46,9621.43,9313.54,9621.43,45900],["2019-05-03",9467.48,9544.46,9390.51,9544.46,23000],["2019-05-06",9390.51,9467.48,9236.57,9467.48,28000],["2019-05-07",9390.51,9467.48,9313.54,9467.48,41400],["2019-05-08",9313.54,9467.48,9236.57,9467.48,46400],["2019-05-09",9313.54,9390.51,9313.54,9390.51,21000],["2019-05-10",9313.54,9390.51,9236.57,9390.51,38000],["2019-05-13",9390.51,9390.51,9313.54,9390.51,12800],["2019-05-14",9390.51,9390.51,9236.57,9390.51,22600],["2019-05-15",9313.54,9467.48,9236.57,9467.48,20600],["2019-05-16",9236.57,9467.48,9236.57,9467.48,40900],["2019-05-17",9313.54,9467.48,9236.57,9467.48,27100],["2019-05-20",9236.57,9467.48,9236.57,9467.48,25300],["2019-05-21",9236.57,9390.51,9236.57,9236.57,26400],["2019-05-22",9390.51,9390.51,9236.57,9313.54,21400],["2019-05-23",9236.57,9313.54,9236.57,9313.54,9600],["2019-05-24",9236.57,9313.54,9236.57,9313.54,16600],["2019-05-27",9159.6,9236.57,9159.6,9236.57,22600],["2019-05-28",8312.91,9236.57,8312.91,9236.57,17800],["2019-05-29",9082.63,9236.57,8851.71,9236.57,20300],["2019-05-30",9005.66,9159.6,9005.66,9159.6,11300],["2019-05-31",9159.6,9159.6,8928.68,8928.68,16400],["2019-06-03",9082.63,9082.63,8928.68,9082.63,8400],["2019-06-04",9159.6,9159.6,9005.66,9082.63,8000],["2019-06-05",9082.63,9236.57,8928.68,9082.63,21300],["2019-06-06",9082.63,9082.63,9082.63,9082.63,2000],["2019-06-07",9159.6,9159.6,9005.66,9159.6,9300],["2019-06-10",9082.63,9159.6,8928.68,9159.6,9000],["2019-06-11",9159.6,9159.6,8928.68,9005.66,20400],["2019-06-12",9005.66,9005.66,9005.66,9005.66,1000],["2019-06-13",8851.71,8928.68,8851.71,8851.71,13000],["2019-06-14",8851.71,8928.68,8774.74,8928.68,22400],["2019-06-17",8928.68,8928.68,8697.77,8928.68,10100],["2019-06-18",8697.77,8928.68,8697.77,8928.68,39000],["2019-06-19",8697.77,8928.68,8697.77,8928.68,20000],["2019-06-20",8774.74,8928.68,8697.77,8928.68,16200],["2019-06-21",8928.68,8928.68,8697.77,8928.68,26000],["2019-06-24",8697.77,8928.68,8697.77,8928.68,26000],["2019-06-25",8851.71,8928.68,8697.77,8928.68,20100],["2019-06-26",8697.77,8851.71,8697.77,8851.71,26600],["2019-06-27",8697.77,8697.77,8697.77,8697.77,38400],["2019-06-28",8543.83,8697.77,8543.83,8620.8,27000],["2019-07-01",8620.8,8697.77,8543.83,8697.77,24900],["2019-07-02",8697.77,8774.74,8543.83,8774.74,36300],["2019-07-03",8697.77,8774.74,8543.83,8774.74,22200],["2019-07-04",8697.77,8774.74,8543.83,8774.74,31400],["2019-07-05",8620.8,8697.77,8466.86,8697.77,27000],["2019-07-08",8620.8,8697.77,8466.86,8697.77,33500],["2019-07-09",8543.83,8620.8,8466.86,8620.8,24500],["2019-07-10",8620.8,8697.77,8620.8,8697.77,3000],["2019-07-11",8466.86,8697.77,8466.86,8697.77,49200],["2019-07-12",8466.86,8697.77,8466.86,8697.77,54000],["2019-07-15",8620.8,8620.8,8466.86,8620.8,31100],["2019-07-16",8543.83,8620.8,8466.86,8620.8,12700],["2019-07-17",8620.8,8620.8,8466.86,8620.8,48000],["2019-07-18",8466.86,8620.8,8466.86,8620.8,26000],["2019-07-19",8466.86,8543.83,8466.86,8543.83,21900],["2019-07-22",8543.83,8620.8,8389.88,8620.8,25100],["2019-07-23",8620.8,8697.77,8543.83,8697.77,41700],["2019-07-24",8697.77,8697.77,8466.86,8620.8,27000],["2019-07-25",8620.8,8620.8,8466.86,8543.83,21700],["2019-07-26",8466.86,8543.83,8466.86,8543.83,20200],["2019-07-29",8543.83,8543.83,8466.86,8543.83,12600],["2019-07-30",8466.86,8543.83,8466.86,8543.83,24200],["2019-07-31",8466.86,8543.83,8466.86,8543.83,8600],["2019-08-01",8466.86,8466.86,8389.88,8466.86,48100],["2019-08-02",8389.88,8466.86,8312.91,8466.86,50000],["2019-08-05",8389.88,8466.86,8389.88,8466.86,16300],["2019-08-06",8312.91,8620.8,8312.91,8543.83,48600],["2019-08-07",8466.86,8543.83,8466.86,8543.83,28800],["2019-08-08",8543.83,8543.83,8389.88,8543.83,61100],["2019-08-09",8466.86,8466.86,8389.88,8466.86,35400],["2019-08-12",8466.86,8543.83,8389.88,8543.83,48200],["2019-08-13",8466.86,8466.86,8389.88,8466.86,26100],["2019-08-14",8389.88,8389.88,8312.91,8389.88,42300],["2019-08-15",8312.91,8389.88,8235.94,8389.88,8700],["2019-08-16",8235.94,8389.88,8235.94,8389.88,34100],["2019-08-19",8312.91,8389.88,8235.94,8389.88,37900],["2019-08-20",8235.94,8389.88,8235.94,8389.88,43000],["2019-08-21",8235.94,8389.88,8235.94,8389.88,45400],["2019-08-22",8235.94,8312.91,8158.97,8312.91,45600],["2019-08-23",8158.97,8235.94,8082.0,8235.94,44200],["2019-08-26",8158.97,8158.97,8082.0,8158.97,29500],["2019-08-27",8158.97,8158.97,8005.03,8082.0,39500],["2019-08-28",8082.0,8082.0,7928.06,8005.03,80600],["2019-08-29",7928.06,7928.06,7851.08,7928.06,48300],["2019-08-30",7928.06,8620.8,7928.06,8466.86,65900],["2019-09-03",8466.86,8466.86,8082.0,8389.88,48900],["2019-09-04",8389.88,8389.88,8005.03,8312.91,45300],["2019-09-05",8389.88,8389.88,8082.0,8235.94,34000],["2019-09-06",8158.97,8312.91,8082.0,8235.94,40200],["2019-09-09",8158.97,8158.97,8082.0,8158.97,46600],["2019-09-10",8082.0,8158.97,8005.03,8158.97,26100],["2019-09-11",8158.97,8235.94,8158.97,8158.97,12100],["2019-09-12",8158.97,8235.94,8082.0,8082.0,8600],["2019-09-13",8235.94,8774.74,8082.0,8389.88,9500],["2019-09-16",8235.94,8389.88,8158.97,8312.91,74900],["2019-09-17",8235.94,8235.94,8158.97,8235.94,49200],["2019-09-18",8235.94,8235.94,8158.97,8235.94,37600],["2019-09-19",8235.94,8312.91,8158.97,8235.94,70400],["2019-09-20",8158.97,8235.94,8158.97,8235.94,23000],["2019-09-23",8235.94,8235.94,8082.0,8235.94,35500],["2019-09-24",8082.0,8235.94,8082.0,8235.94,21100],["2019-09-25",8082.0,8235.94,8082.0,8158.97,36100],["2019-09-26",8082.0,8466.86,8082.0,8312.91,37900],["2019-09-27",8235.94,8312.91,8082.0,8312.91,61600],["2019-09-30",8312.91,8466.86,8158.97,8389.88,42100],["2019-10-01",8389.88,8620.8,8389.88,8543.83,30100],["2019-10-02",8389.88,8620.8,8312.91,8620.8,46600],["2019-10-03",8466.86,8466.86,8312.91,8466.86,41100],["2019-10-04",8466.86,8620.8,8312.91,8466.86,38300],["2019-10-07",8312.91,8466.86,8312.91,8466.86,20500],["2019-10-08",8312.91,8389.88,8312.91,8389.88,20100],["2019-10-09",8312.91,8466.86,8312.91,8466.86,19600],["2019-10-10",8312.91,8466.86,8312.91,8466.86,35000],["2019-10-11",8312.91,8543.83,8312.91,8543.83,38600],["2019-10-14",8939.37,9097.59,8385.61,8622.94,28305],["2019-10-15",8622.94,8622.94,8385.61,8543.83,33800],["2019-10-16",8543.83,8543.83,8306.5,8543.83,38500],["2019-10-17",8385.61,8543.83,8306.5,8543.83,48000],["2019-10-18",8385.61,8464.72,8385.61,8464.72,44300],["2019-10-21",8306.5,8464.72,8306.5,8464.72,43400],["2019-10-22",8385.61,8622.94,8306.5,8464.72,71100],["2019-10-23",8385.61,8622.94,8385.61,8622.94,137500],["2019-10-24",8543.83,8622.94,8385.61,8622.94,82800],["2019-10-25",8464.72,8622.94,8385.61,8622.94,69300],["2019-10-28",8464.72,8622.94,8464.72,8464.72,28500],["2019-10-29",8622.94,8622.94,8464.72,8622.94,10700],["2019-10-30",8622.94,8622.94,8622.94,8622.94,7000],["2019-10-31",8622.94,8622.94,8543.83,8622.94,18700],["2019-11-01",8464.72,8543.83,8464.72,8543.83,29300],["2019-11-04",8543.83,8622.94,8464.72,8622.94,206400],["2019-11-05",8464.72,8543.83,8306.5,8543.83,105600],["2019-11-06",8385.61,8464.72,8385.61,8464.72,39000],["2019-11-07",8385.61,8464.72,7673.62,8227.39,211100],["2019-11-08",8385.61,8622.94,8148.28,8227.39,28600],["2019-11-11",8227.39,8306.5,8227.39,8227.39,26300],["2019-11-12",8148.28,8385.61,8148.28,8148.28,30400],["2019-11-13",8227.39,8227.39,8069.17,8069.17,6300],["2019-11-14",8148.28,8227.39,8148.28,8227.39,14200],["2019-11-15",8227.39,8306.5,8227.39,8227.39,9100],["2019-11-18",8227.39,8227.39,8227.39,8227.39,11400],["2019-11-19",8148.28,8227.39,8148.28,8148.28,18000],["2019-11-20",8148.28,8227.39,8148.28,8227.39,7400],["2019-11-21",8148.28,8148.28,7910.95,8148.28,71700],["2019-11-22",7990.06,8148.28,7990.06,8148.28,12300],["2019-11-25",8148.28,8148.28,8069.17,8069.17,12400],["2019-11-26",8069.17,8148.28,8069.17,8148.28,9200],["2019-11-27",8148.28,8148.28,7910.95,8148.28,37000],["2019-11-28",8148.28,8148.28,7910.95,7990.06,61500],["2019-11-29",8069.17,8069.17,7910.95,7910.95,51300],["2019-12-02",7910.95,7910.95,7831.84,7831.84,18400],["2019-12-03",7990.06,7990.06,7831.84,7910.95,8100],["2019-12-04",7910.95,7910.95,7831.84,7831.84,28000],["2019-12-05",7910.95,7910.95,7831.84,7910.95,4600],["2019-12-06",7910.95,7910.95,7831.84,7831.84,14400],["2019-12-09",7831.84,7910.95,7831.84,7910.95,8600],["2019-12-10",7831.84,7831.84,7673.62,7831.84,47000],["2019-12-11",7831.84,7831.84,7831.84,7831.84,15900],["2019-12-12",7831.84,7910.95,7752.73,7910.95,54900],["2019-12-13",7910.95,7990.06,7831.84,7910.95,56300],["2019-12-16",7831.84,7910.95,7752.73,7910.95,25000],["2019-12-17",7752.73,7910.95,7752.73,7910.95,44000],["2019-12-18",7831.84,7910.95,7752.73,7910.95,52000],["2019-12-19",7752.73,7831.84,7752.73,7831.84,21200],["2019-12-20",7673.62,7831.84,7594.51,7831.84,33000],["2019-12-23",7673.62,7831.84,7673.62,7831.84,121900],["2019-12-24",7673.62,7831.84,7673.62,7831.84,45800],["2019-12-25",7673.62,7831.84,7673.62,7831.84,44100],["2019-12-26",7831.84,7831.84,7673.62,7831.84,82300],["2019-12-27",7673.62,8543.83,7673.62,7910.95,63100],["2019-12-30",7910.95,7910.95,7673.62,7910.95,33600],["2019-12-31",7752.73,7910.95,7673.62,7910.95,68700],["2020-01-02",7990.06,8148.28,7831.84,7910.95,16800],["2020-01-03",7831.84,7990.06,7831.84,7990.06,9000],["2020-01-06",7990.06,7990.06,7752.73,7910.95,44400],["2020-01-07",7752.73,7831.84,7752.73,7831.84,29200],["2020-01-08",7752.73,7831.84,7752.73,7831.84,18100],["2020-01-09",7831.84,7831.84,7831.84,7831.84,42800],["2020-01-10",7752.73,7910.95,7752.73,7910.95,15500],["2020-01-13",7831.84,7910.95,7752.73,7910.95,36900],["2020-01-14",7752.73,7910.95,7752.73,7910.95,21200],["2020-01-15",7752.73,7910.95,7752.73,7910.95,23000],["2020-01-16",7831.84,7831.84,7673.62,7752.73,47200],["2020-01-17",7831.84,7831.84,7752.73,7752.73,14600],["2020-01-20",7831.84,7910.95,7752.73,7752.73,9200],["2020-01-21",7910.95,7910.95,7752.73,7910.95,60900],["2020-01-22",7910.95,8622.94,7910.95,8622.94,24000],["2020-01-30",8543.83,8622.94,7910.95,8227.39,28500],["2020-01-31",8306.5,8464.72,7990.06,8227.39,26400],["2020-02-03",8069.17,8148.28,7910.95,8148.28,19000],["2020-02-04",8148.28,8385.61,7990.06,8069.17,10700],["2020-02-05",8148.28,8464.72,7990.06,8069.17,10500],["2020-02-06",7990.06,8148.28,7990.06,8148.28,15700],["2020-02-07",8069.17,8148.28,7990.06,8148.28,9200],["2020-02-10",7990.06,8069.17,7990.06,8069.17,9600],["2020-02-11",8148.28,8385.61,7910.95,8148.28,16800],["2020-02-12",8385.61,8385.61,7910.95,8148.28,64500],["2020-02-13",8069.17,8148.28,7990.06,8148.28,14300],["2020-02-14",7990.06,8069.17,7910.95,8069.17,40000],["2020-02-17",8069.17,8069.17,7910.95,7990.06,20300],["2020-02-18",7910.95,7910.95,7831.84,7910.95,31200],["2020-02-19",7910.95,7910.95,7752.73,7831.84,34700],["2020-02-20",7831.84,7831.84,7752.73,7831.84,36700],["2020-02-21",7673.62,7831.84,7594.51,7831.84,52000],["2020-02-24",7673.62,7673.62,7594.51,7673.62,28700],["2020-02-25",7515.4,7673.62,7436.29,7594.51,38800],["2020-02-26",7515.4,7594.51,7436.29,7515.4,36800],["2020-02-27",7436.29,7515.4,7357.18,7515.4,63500],["2020-02-28",7436.29,7515.4,7357.18,7436.29,48100],["2020-03-02",7436.29,7436.29,7198.97,7357.18,57139],["2020-03-03",7357.18,7436.29,7198.97,7436.29,104700],["2020-03-04",7357.18,7436.29,7357.18,7436.29,53000],["2020-03-05",7357.18,7515.4,7357.18,7515.4,101400],["2020-03-06",7515.4,7515.4,7357.18,7515.4,94300],["2020-03-09",7278.07,7278.07,6803.42,7198.97,172600],["2020-03-10",7040.75,7198.97,6882.53,7198.97,38300],["2020-03-11",7119.86,7119.86,6882.53,7119.86,69700],["2020-03-12",6882.53,6961.64,6486.98,6803.42,96100],["2020-03-13",6486.98,6803.42,6486.98,6803.42,34200],["2020-03-16",6803.42,6803.42,6566.09,6724.31,50300],["2020-03-17",6645.2,6961.64,6486.98,6961.64,216760],["2020-03-18",6882.53,7040.75,6724.31,7040.75,104500],["2020-03-19",6882.53,7040.75,6803.42,7040.75,79600],["2020-03-20",7040.75,7040.75,6803.42,6961.64,33700],["2020-03-23",6803.42,6803.42,6328.76,6645.2,37300],["2020-03-24",6486.98,6724.31,6407.87,6486.98,243600],["2020-03-25",6724.31,6882.53,6328.76,6803.42,21800],["2020-03-26",6803.42,6803.42,6566.09,6645.2,18700],["2020-03-27",6803.42,6961.64,6645.2,6724.31,241600],["2020-03-30",6566.09,6566.09,6328.76,6566.09,32300],["2020-03-31",6566.09,6645.2,6249.65,6249.65,52000],["2020-04-01",6486.98,6566.09,6170.54,6407.87,67900],["2020-04-03",6566.09,6803.42,6407.87,6803.42,70600],["2020-04-06",6803.42,7119.86,6803.42,7119.86,40800],["2020-04-07",6961.64,7198.97,6803.42,7040.75,74700],["2020-04-08",6882.53,7040.75,6724.31,6961.64,67900],["2020-04-09",6961.64,7040.75,6882.53,7040.75,169420],["2020-04-10",7040.75,7040.75,6882.53,7040.75,68400],["2020-04-13",6961.64,7198.97,6882.53,7119.86,94700],["2020-04-14",6961.64,7119.86,6803.42,7040.75,64100],["2020-04-15",7040.75,7198.97,7040.75,7119.86,65900],["2020-04-16",7040.75,7119.86,6882.53,7119.86,124600],["2020-04-17",7040.75,7119.86,6882.53,7040.75,229500],["2020-04-20",7040.75,7119.86,6882.53,7040.75,208000],["2020-04-21",7040.75,7040.75,6724.31,6961.64,170600],["2020-04-22",6803.42,6961.64,6724.31,6961.64,85800],["2020-04-23",6803.42,7040.75,6803.42,7040.75,229200],["2020-04-24",6882.53,7040.75,6882.53,7040.75,171000],["2020-04-27",6882.53,7040.75,6882.53,6882.53,149500],["2020-04-28",6803.42,6961.64,6803.42,6882.53,102800],["2020-04-29",6882.53,6882.53,6724.31,6882.53,155500],["2020-05-04",6803.42,6882.53,6803.42,6882.53,83300],["2020-05-05",6803.42,6961.64,6724.31,6803.42,100500],["2020-05-06",6803.42,6882.53,6724.31,6882.53,96800],["2020-05-07",6803.42,6882.53,6724.31,6803.42,163700],["2020-05-08",6803.42,6882.53,6724.31,6882.53,172700],["2020-05-11",6882.53,7119.86,6724.31,7119.86,296500],["2020-05-12",7119.86,7119.86,6961.64,7119.86,197100],["2020-05-13",7040.75,7119.86,6961.64,7040.75,177300],["2020-05-14",7040.75,7040.75,6882.53,7040.75,152200],["2020-05-15",6961.64,7040.75,6882.53,6961.64,180600],["2020-05-18",6961.64,7040.75,6803.42,6961.64,188000],["2020-05-19",6961.64,7198.97,6961.64,7119.86,205600],["2020-05-20",7119.86,7119.86,7040.75,7119.86,82100],["2020-05-21",7119.86,7119.86,6961.64,7040.75,168000],["2020-05-22",7040.75,7040.75,6882.53,7040.75,163200],["2020-05-25",7040.75,7040.75,6961.64,7040.75,87800],["2020-05-26",6961.64,7357.18,6961.64,7198.97,208500],["2020-05-27",7198.97,7436.29,7198.97,7436.29,147400],["2020-05-28",7357.18,7436.29,7278.07,7436.29,60700],["2020-05-29",7357.18,7436.29,7198.97,7436.29,81900],["2020-06-01",7357.18,7515.4,7278.07,7515.4,235400],["2020-06-02",7515.4,7594.51,7436.29,7515.4,148300],["2020-06-03",7436.29,7515.4,7357.18,7515.4,54900],["2020-06-04",7515.4,8227.39,7515.4,8227.39,604800],["2020-06-05",8227.39,8702.05,8069.17,8702.05,167600],["2020-06-08",8702.05,9018.48,8702.05,8860.26,167500],["2020-06-09",8939.37,8939.37,8543.83,8702.05,206700],["2020-06-10",8860.26,8860.26,8385.61,8702.05,184600],["2020-06-11",8702.05,8702.05,7910.95,7910.95,314600],["2020-06-12",8069.17,8069.17,7673.62,7990.06,194000],["2020-06-15",8069.17,8069.17,7436.29,7515.4,151700],["2020-06-16",7515.4,8069.17,7515.4,7752.73,157100],["2020-06-17",7831.84,7831.84,7515.4,7752.73,54500],["2020-06-18",7752.73,7752.73,7594.51,7752.73,63500],["2020-06-19",7594.51,7910.95,7594.51,7910.95,19400],["2020-06-22",7831.84,7990.06,7752.73,7990.06,107100],["2020-06-23",7990.06,8385.61,7990.06,8227.39,241200],["2020-06-24",8227.39,8306.5,7910.95,7990.06,59900],["2020-06-25",7910.95,8069.17,7831.84,8069.17,73200],["2020-06-26",8069.17,8148.28,7831.84,7990.06,48100],["2020-06-29",7831.84,7910.95,7515.4,7831.84,92400],["2020-06-30",7831.84,7831.84,7357.18,7673.62,154400],["2020-07-01",7594.51,7831.84,7515.4,7515.4,59200],["2020-07-02",7515.4,7673.62,7515.4,7594.51,67400],["2020-07-03",7594.51,7673.62,7436.29,7673.62,59500],["2020-07-06",7594.51,7673.62,7515.4,7673.62,205400],["2020-07-07",7673.62,7673.62,7515.4,7673.62,148900],["2020-07-08",7594.51,7673.62,7515.4,7673.62,118500],["2020-07-09",7673.62,7831.84,7594.51,7831.84,97400],["2020-07-10",7831.84,7831.84,7594.51,7752.73,89900],["2020-07-13",7752.73,7831.84,7673.62,7831.84,471700],["2020-07-14",7752.73,7990.06,7752.73,7990.06,437000],["2020-07-15",8069.17,8227.39,7910.95,7990.06,195400],["2020-07-16",7990.06,7990.06,7831.84,7910.95,185300],["2020-07-17",7910.95,8069.17,7910.95,8069.17,199500],["2020-07-20",8148.28,8148.28,7831.84,8148.28,127300],["2020-07-21",8306.5,8306.5,7831.84,7990.06,153000],["2020-07-22",7910.95,7910.95,7752.73,7910.95,73000],["2020-07-23",7910.95,7910.95,7752.73,7910.95,44600],["2020-07-24",7910.95,7910.95,7198.97,7515.4,152600],["2020-07-27",7357.18,7357.18,6803.42,7119.86,315500],["2020-07-28",6882.53,7436.29,6645.2,7436.29,61400],["2020-07-29",7198.97,7278.07,6961.64,7278.07,172200],["2020-07-30",7278.07,7278.07,7198.97,7198.97,78100],["2020-07-31",6961.64,7198.97,6961.64,7119.86,55400],["2020-08-03",7119.86,7198.97,7119.86,7198.97,66960],["2020-08-04",7198.97,7515.4,7198.97,7515.4,318800],["2020-08-05",7515.4,7515.4,7357.18,7436.29,154900],["2020-08-06",7436.29,7436.29,7357.18,7436.29,94300],["2020-08-07",7357.18,7436.29,7278.07,7436.29,120400],["2020-08-10",7436.29,7515.4,7357.18,7436.29,313600],["2020-08-11",7436.29,7594.51,7436.29,7594.51,69600],["2020-08-12",7594.51,7752.73,7594.51,7752.73,286000],["2020-08-13",7673.62,7831.84,7673.62,7752.73,93400],["2020-08-14",7752.73,7831.84,7594.51,7752.73,157500],["2020-08-17",7594.51,7752.73,7515.4,7752.73,93700],["2020-08-18",7752.73,7752.73,7673.62,7752.73,119800],["2020-08-19",7673.62,7831.84,7673.62,7831.84,699900],["2020-08-20",7831.84,7831.84,7752.73,7831.84,197200],["2020-08-21",7831.84,7831.84,7752.73,7831.84,304700],["2020-08-24",7831.84,8069.17,7831.84,7990.06,125800],["2020-08-25",7910.95,8069.17,7831.84,7990.06,106700],["2020-08-26",7910.95,8148.28,7910.95,8148.28,125600],["2020-08-27",8227.39,8385.61,8148.28,8306.5,277300],["2020-08-28",8385.61,8702.05,8306.5,8543.83,230400],["2020-08-31",8543.83,8781.16,8464.72,8622.94,278900],["2020-09-01",8464.72,8781.16,8306.5,8543.83,485800],["2020-09-03",8543.83,8702.05,8464.72,8622.94,170100],["2020-09-04",8543.83,8702.05,8385.61,8622.94,656200],["2020-09-07",8622.94,8622.94,8464.72,8543.83,148100],["2020-09-08",8464.72,8543.83,8385.61,8464.72,228600],["2020-09-09",8385.61,8464.72,8148.28,8464.72,252600],["2020-09-10",8464.72,8622.94,8464.72,8543.83,124300],["2020-09-11",8543.83,8622.94,8385.61,8385.61,91000],["2020-09-14",8385.61,8543.83,8385.61,8464.72,45500],["2020-09-15",8464.72,8543.83,8306.5,8543.83,264300],["2020-09-16",8464.72,8939.37,8464.72,8781.16,222700],["2020-09-17",8781.16,8860.26,8622.94,8781.16,166300],["2020-09-18",8860.26,8860.26,8622.94,8781.16,115000],["2020-09-21",8781.16,9018.48,8781.16,9018.48,268300],["2020-09-22",8860.26,8939.37,8860.26,8939.37,103600],["2020-09-23",9018.48,9018.48,8860.26,9018.48,159100],["2020-09-24",9018.48,9018.48,8939.37,8939.37,196500],["2020-09-25",8939.37,9018.48,8860.26,9018.48,105900],["2020-09-28",8939.37,9255.81,8939.37,9255.81,252700],["2020-09-29",9255.81,9809.58,9255.81,9572.25,401700],["2020-09-30",9809.58,9888.69,9572.25,9651.36,292700],["2020-10-01",9730.47,10205.13,9334.92,9888.69,325900],["2020-10-02",9888.69,10046.91,9572.25,9809.58,356700],["2020-10-05",9809.58,9888.69,9255.81,9888.69,476500],["2020-10-06",9888.69,10046.91,9888.69,10046.91,628200],["2020-10-07",10046.91,10205.13,9888.69,10046.91,312900],["2020-10-08",10126.02,10126.02,9888.69,10046.91,168400],["2020-10-09",10046.91,10126.02,9967.8,9967.8,144400],["2020-10-12",10046.91,10205.13,9888.69,10046.91,327100],["2020-10-13",10126.02,10126.02,9888.69,9967.8,164300],["2020-10-14",10225.59,10225.59,9538.15,9881.87,252700],["2020-10-15",9881.87,9881.87,9624.08,9795.94,465300],["2020-10-16",9538.15,9795.94,9452.22,9710.01,148800],["2020-10-19",9710.01,9710.01,9538.15,9624.08,242800],["2020-10-20",9538.15,9710.01,9452.22,9538.15,408300],["2020-10-21",9538.15,9624.08,9280.36,9366.29,182600],["2020-10-22",9194.43,9280.36,8850.72,9108.5,410000],["2020-10-23",9194.43,9280.36,9108.5,9280.36,61400],["2020-10-26",9366.29,9452.22,9108.5,9108.5,399700],["2020-10-27",9022.58,9022.58,8936.65,8936.65,177500],["2020-10-28",8850.72,8850.72,8764.79,8850.72,157600],["2020-10-29",8678.86,8764.79,8507.0,8678.86,340600],["2020-10-30",8678.86,8678.86,8507.0,8592.93,253400],["2020-11-02",8678.86,9280.36,8678.86,9022.58,121000],["2020-11-03",9022.58,9194.43,8850.72,9022.58,71100],["2020-11-04",8850.72,9022.58,8850.72,9022.58,41200],["2020-11-05",8936.65,9022.58,8850.72,9022.58,61000],["2020-11-06",8850.72,9022.58,8764.79,9022.58,51200],["2020-11-09",8936.65,9108.5,8936.65,9108.5,128300],["2020-11-10",9108.5,9452.22,9022.58,9280.36,259900],["2020-11-11",9280.36,9366.29,9194.43,9366.29,54900],["2020-11-12",9366.29,9366.29,9280.36,9366.29,25300],["2020-11-13",9280.36,9366.29,9108.5,9280.36,72400],["2020-11-16",9280.36,9452.22,9194.43,9280.36,170800],["2020-11-17",9366.29,9452.22,9194.43,9366.29,196800],["2020-11-18",9366.29,9710.01,9366.29,9624.08,391900],["2020-11-19",9710.01,9710.01,9538.15,9624.08,156200],["2020-11-20",9624.08,9624.08,9452.22,9624.08,118500],["2020-11-23",9624.08,9624.08,9452.22,9538.15,219100],["2020-11-24",9624.08,9710.01,9452.22,9538.15,163900],["2020-11-25",9538.15,9624.08,9108.5,9538.15,199300],["2020-11-26",9366.29,9538.15,9366.29,9538.15,143300],["2020-11-27",9538.15,9624.08,9366.29,9538.15,118100],["2020-11-30",9452.22,9538.15,9280.36,9452.22,374900],["2020-12-01",9280.36,9366.29,9194.43,9366.29,242300],["2020-12-02",9366.29,9967.8,9366.29,9795.94,1059500],["2020-12-03",9881.87,9967.8,9022.58,9795.94,512700],["2020-12-04",9795.94,9795.94,9624.08,9710.01,243600],["2020-12-07",9710.01,10397.44,9624.08,10311.51,943800],["2020-12-08",10311.51,10998.95,10225.59,10998.95,1282400],["2020-12-09",11084.88,11600.45,10998.95,11342.67,1140100],["2020-12-10",11342.67,11342.67,10827.09,10998.95,958500],["2020-12-11",10998.95,11514.53,10913.02,11514.53,863900],["2020-12-14",11514.53,12287.89,11514.53,12116.03,1292100],["2020-12-15",12116.03,12201.96,11772.31,12030.1,1172600],["2020-12-16",12030.1,12201.96,11772.31,11858.24,633100],["2020-12-17",11858.24,11858.24,11428.6,11514.53,1244900],["2020-12-18",11600.45,12373.82,11428.6,12201.96,765700],["2020-12-21",12373.82,13147.18,12201.96,12717.54,1146500],["2020-12-22",12717.54,13147.18,12545.68,13061.25,959400],["2020-12-23",13061.25,13404.97,12459.75,12545.68,866900],["2020-12-24",12545.68,12717.54,11428.6,12459.75,861200],["2020-12-25",12545.68,13319.04,12287.89,12889.39,1219300],["2020-12-28",13147.18,13748.69,12975.32,13233.11,2202900],["2020-12-29",13147.18,13834.62,13061.25,13748.69,1289200],["2020-12-30",13920.55,14522.05,13834.62,14350.19,1247700],["2020-12-31",14436.12,15725.06,14436.12,15725.06,1567100],["2021-01-04",17271.79,17271.79,16240.64,17271.79,565500],["2021-01-05",18904.44,18990.37,18131.08,18990.37,2328200],["2021-01-06",19076.3,20880.82,18818.51,20451.17,2240330],["2021-01-07",20193.38,21310.46,19763.74,20966.75,1243980],["2021-01-08",20966.75,21396.39,20021.52,20365.24,1665500],["2021-01-11",20365.24,21482.32,20193.38,20279.31,1548700],["2021-01-12",20279.31,20623.03,19334.09,20107.45,1473900],["2021-01-13",20279.31,20451.17,19334.09,19591.88,1188800],["2021-01-14",19591.88,21310.46,19248.16,21224.54,2003100],["2021-01-15",21224.54,22169.76,21224.54,21568.25,1103400],["2021-01-18",21396.39,21826.04,20966.75,21052.68,959200],["2021-01-19",20966.75,20966.75,18990.37,18990.37,2671100],["2021-01-20",17701.43,20451.17,17271.79,20365.24,1452800],["2021-01-21",20365.24,20708.96,19677.81,20107.45,709000],["2021-01-22",20107.45,20107.45,18646.66,19162.23,1299800],["2021-01-25",19162.23,19162.23,17787.36,18560.73,1057400],["2021-01-26",18560.73,18646.66,16756.21,16756.21,1236900],["2021-01-27",16326.57,16670.28,15123.56,15123.56,995900],["2021-01-28",14264.26,14264.26,13662.76,13662.76,901800],["2021-01-29",12373.82,14779.84,12373.82,14092.4,1737700],["2021-02-01",14092.4,14436.12,12717.54,12717.54,804400],["2021-02-02",12717.54,13319.04,12030.1,13147.18,747500],["2021-02-03",13233.11,14436.12,13233.11,14436.12,843000],["2021-02-04",14779.84,15810.99,14522.05,15810.99,2349500],["2021-02-05",15896.92,17357.72,15810.99,17357.72,1390100],["2021-02-08",17615.5,18474.8,15982.85,16842.14,1367400],["2021-02-09",16498.42,17615.5,15982.85,17185.86,1213700],["2021-02-17",17185.86,18302.94,17185.86,18131.08,854200],["2021-02-18",18217.01,18302.94,17529.58,17615.5,1246500],["2021-02-19",17529.58,17873.29,17014.0,17357.72,890560],["2021-02-22",17357.72,17873.29,17271.79,17529.58,800300],["2021-02-23",17529.58,18388.87,17185.86,18045.15,909100],["2021-02-24",18045.15,18818.51,17357.72,18302.94,1431700],["2021-02-25",18302.94,19076.3,18045.15,18732.59,823576],["2021-02-26",18904.44,18904.44,17873.29,18474.8,931500],["2021-03-01",18474.8,19162.23,18302.94,19076.3,1236400],["2021-03-02",19076.3,19420.02,18560.73,18818.51,939300],["2021-03-03",18818.51,18904.44,18560.73,18646.66,813600],["2021-03-04",18732.59,18990.37,17529.58,18302.94,1174100],["2021-03-05",18302.94,19591.88,17443.65,19505.95,1761400],["2021-03-08",19763.74,20966.75,19591.88,20537.1,2024600],["2021-03-09",20537.1,20794.89,19849.67,19935.6,948500],["2021-03-10",19935.6,20193.38,19420.02,20193.38,938700],["2021-03-11",19935.6,20794.89,19935.6,20365.24,1187000],["2021-03-12",20794.89,20794.89,20107.45,20107.45,742600],["2021-03-15",20107.45,20365.24,19763.74,19935.6,688400],["2021-03-16",19935.6,19935.6,19248.16,19334.09,1140404],["2021-03-17",19334.09,19677.81,19076.3,19677.81,476900],["2021-03-18",19763.74,20193.38,19677.81,20107.45,473400],["2021-03-19",20107.45,20623.03,19763.74,19935.6,828000],["2021-03-22",20193.38,20193.38,19591.88,19677.81,549440],["2021-03-23",19677.81,19677.81,18990.37,19162.23,1120500],["2021-03-24",19076.3,19076.3,17873.29,18474.8,1224900],["2021-03-25",18560.73,18904.44,18131.08,18388.87,748500],["2021-03-26",18388.87,18904.44,17014.0,18904.44,989300],["2021-03-29",18990.37,19162.23,18818.51,19076.3,354600],["2021-03-30",19334.09,19505.95,18990.37,19248.16,531600],["2021-03-31",19248.16,19591.88,19162.23,19248.16,596500],["2021-04-01",19248.16,20880.82,19248.16,20880.82,2162400],["2021-04-02",21052.68,21826.04,20794.89,20966.75,1212600],["2021-04-05",20966.75,21911.97,20880.82,21224.54,962300],["2021-04-06",21224.54,21310.46,20708.96,20880.82,957700],["2021-04-07",20794.89,21654.18,20537.1,21482.32,1310900],["2021-04-08",21482.32,21911.97,20966.75,21740.11,1049200],["2021-04-09",21740.11,21997.9,21482.32,21826.04,700100],["2021-04-12",21826.04,22255.69,21310.46,21911.97,1469000],["2021-04-13",21911.97,22341.62,20794.89,20880.82,1680500],["2021-04-14",20880.82,21138.61,20365.24,20880.82,1004200],["2021-04-15",20880.82,21052.68,19420.02,20107.45,1740880],["2021-04-16",19591.88,20107.45,18474.8,19505.95,1803300],["2021-04-19",19505.95,20021.52,19076.3,19935.6,586000],["2021-04-20",20193.38,20279.31,19334.09,19334.09,724900],["2021-04-22",19334.09,19505.95,18045.15,18045.15,1112200],["2021-04-23",18045.15,18560.73,17615.5,18388.87,741200],["2021-04-26",18560.73,18646.66,17443.65,17443.65,781500],["2021-04-27",17357.72,17443.65,17014.0,17185.86,628100],["2021-04-28",17185.86,18302.94,17185.86,17787.36,487400],["2021-04-29",17959.22,18045.15,17701.43,17873.29,417200],["2021-05-04",17787.36,17873.29,17014.0,17529.58,524800],["2021-05-05",17615.5,18388.87,17615.5,18217.01,733000],["2021-05-06",18217.01,18474.8,18045.15,18131.08,659100],["2021-05-07",18131.08,18217.01,17271.79,17701.43,656700],["2021-05-10",17787.36,18818.51,17271.79,18560.73,771900],["2021-05-11",18732.59,19591.88,18646.66,18646.66,657500],["2021-05-12",18388.87,18990.37,18217.01,18990.37,472300],["2021-05-13",18990.37,19677.81,17185.86,18732.59,738600],["2021-05-14",18560.73,19162.23,18302.94,18560.73,662400],["2021-05-17",18560.73,19076.3,18302.94,18388.87,550900],["2021-05-18",18302.94,18388.87,17959.22,17959.22,614400],["2021-05-19",17873.29,18474.8,17701.43,18388.87,815000],["2021-05-20",18388.87,19849.67,18045.15,19505.95,1307000],["2021-05-21",19505.95,20107.45,19248.16,19420.02,1186000],["2021-05-24",19076.3,19677.81,19076.3,19591.88,589900],["2021-05-25",19591.88,21138.61,19591.88,20794.89,1850700],["2021-05-26",21482.32,21482.32,20623.03,20966.75,1252900],["2021-05-27",20966.75,21052.68,20021.52,20365.24,1130900],["2021-05-28",20279.31,22341.62,20279.31,22341.62,2069700],["2021-05-31",22341.62,24575.78,22341.62,24575.78,1672500],["2021-06-01",24919.49,26552.15,24232.06,25435.07,2205700],["2021-06-02",25349.14,26552.15,24403.92,26380.29,1755800],["2021-06-03",26380.29,28528.52,26380.29,27411.44,1500300],["2021-06-04",27411.44,27411.44,25435.07,26552.15,1600700],["2021-06-07",26552.15,28356.67,23974.27,23974.27,2751600],["2021-06-08",24060.2,24575.78,21740.11,21740.11,1556900],["2021-06-09",21654.18,23888.34,21482.32,23802.41,1219100],["2021-06-10",24060.2,24146.13,22427.55,23458.7,708200],["2021-06-11",23286.84,24833.57,22857.19,24232.06,1125500],["2021-06-14",24060.2,26036.58,23630.56,25177.28,1803400],["2021-06-15",25263.21,25778.79,24747.64,24747.64,1403100],["2021-06-16",24747.64,25177.28,24232.06,24232.06,931000],["2021-06-17",24060.2,24403.92,22857.19,24146.13,1037600],["2021-06-18",24747.64,24919.49,24060.2,24317.99,673300],["2021-06-21",23974.27,24919.49,23974.27,24489.85,759600],["2021-06-22",24661.71,25091.35,24403.92,24489.85,854750],["2021-06-23",24661.71,25435.07,24575.78,24833.57,1073100],["2021-06-24",24833.57,25177.28,24232.06,24575.78,678600],["2021-06-25",24747.64,26208.43,24403.92,26208.43,2126500],["2021-06-28",26208.43,27411.44,26208.43,26724.01,1142600],["2021-06-29",26724.01,27411.44,25864.72,26380.29,1119600],["2021-06-30",26380.29,26380.29,25778.79,25864.72,988000],["2021-07-01",25864.72,28442.6,25778.79,28442.6,2675460],["2021-07-02",28442.6,30075.25,28442.6,29215.96,1361000],["2021-07-05",29215.96,29301.89,27153.66,28184.81,1466800],["2021-07-06",28184.81,28958.17,25435.07,25435.07,1935000],["2021-07-07",24919.49,26380.29,23200.91,26208.43,1711100],["2021-07-08",26208.43,26638.08,24919.49,26122.5,758300],["2021-07-09",26122.5,26122.5,23544.63,23630.56,1835900],["2021-07-12",23544.63,23544.63,21310.46,21396.39,2289400],["2021-07-13",21482.32,23458.7,21396.39,23458.7,1015520],["2021-07-14",23630.56,23716.48,21911.97,22771.26,925400],["2021-07-15",22341.62,23974.27,22255.69,23888.34,790800],["2021-07-16",23974.27,23974.27,23286.84,23286.84,535600],["2021-07-19",22771.26,22771.26,21396.39,21482.32,988500],["2021-07-20",21482.32,23114.98,21396.39,23114.98,861100],["2021-07-21",23200.91,23458.7,22513.47,22771.26,540800],["2021-07-22",22685.33,23372.77,22427.55,23372.77,669800],["2021-07-23",23372.77,23372.77,22771.26,22771.26,800100],["2021-07-26",22341.62,23200.91,22255.69,23200.91,420400],["2021-07-27",23200.91,24060.2,23114.98,23630.56,893100],["2021-07-28",23286.84,23630.56,23200.91,23286.84,276200],["2021-07-29",23544.63,24060.2,23372.77,24060.2,509600],["2021-07-30",24146.13,24747.64,24060.2,24403.92,842800],["2021-08-02",24403.92,24661.71,24060.2,24146.13,715500],["2021-08-03",24146.13,24747.64,23802.41,24575.78,878400],["2021-08-04",24747.64,25349.14,24575.78,24747.64,963300],["2021-08-05",24747.64,25864.72,24060.2,25435.07,1050200],["2021-08-06",25435.07,25435.07,24833.57,24833.57,670600],["2021-08-09",24833.57,26208.43,24575.78,25778.79,1083500],["2021-08-10",25864.72,26208.43,25435.07,25692.86,714000],["2021-08-11",25692.86,26208.43,25349.14,25521.0,845400],["2021-08-12",25005.42,25950.65,24919.49,25435.07,669400],["2021-08-13",25435.07,26036.58,25263.21,26036.58,995000],["2021-08-16",26208.43,28356.67,26208.43,27927.02,1951500],["2021-08-17",28184.81,28528.52,27153.66,27497.37,907100],["2021-08-18",27497.37,28700.38,27067.73,27841.09,1201100],["2021-08-19",27153.66,28700.38,27067.73,28356.67,1223200],["2021-08-20",28356.67,29903.39,27153.66,28614.45,2380000],["2021-08-23",28700.38,31450.12,28356.67,31192.33,2224900],["2021-08-24",31106.4,31707.91,28098.88,28442.6,1842900],["2021-08-25",28270.74,28786.31,27153.66,28786.31,1145100],["2021-08-26",28872.24,28872.24,27927.02,27927.02,1134300],["2021-08-27",27927.02,28872.24,27067.73,28700.38,915500],["2021-08-30",28614.45,29559.68,28356.67,29559.68,954600],["2021-08-31",29559.68,29903.39,28786.31,28872.24,788000],["2021-09-01",28872.24,29645.61,28356.67,29387.82,1089400],["2021-09-06",29387.82,30762.69,29387.82,30247.11,1189300],["2021-09-07",30504.9,30934.54,29559.68,30247.11,873800],["2021-09-08",30247.11,30504.9,29044.1,29301.89,726600],["2021-09-09",29215.96,29731.53,29215.96,29731.53,507400],["2021-09-10",29731.53,30075.25,29387.82,29387.82,505400],["2021-09-13",29645.61,29645.61,28356.67,28872.24,1212500],["2021-09-14",28872.24,28872.24,28098.88,28098.88,818000],["2021-09-15",27927.02,28786.31,27583.3,28442.6,466800],["2021-09-16",28700.38,28872.24,28442.6,28614.45,339500],["2021-09-17",28614.45,29473.75,28356.67,29044.1,467600],["2021-09-20",29130.03,29559.68,28356.67,28528.52,564400],["2021-09-21",28012.95,28356.67,27411.44,28098.88,786300],["2021-09-22",28098.88,28442.6,27669.23,28270.74,349500],["2021-09-23",28270.74,28700.38,28012.95,28184.81,444700],["2021-09-24",28184.81,28442.6,28012.95,28184.81,253200],["2021-09-27",28184.81,28614.45,27497.37,27583.3,556700],["2021-09-28",27583.3,28270.74,26809.94,28270.74,367700],["2021-09-29",28184.81,28184.81,27497.37,27669.23,154200],["2021-09-30",27755.16,28270.74,27669.23,27669.23,209900],["2021-10-01",27669.23,28012.95,27497.37,27583.3,282400],["2021-10-04",27583.3,27927.02,27067.73,27153.66,256400],["2021-10-05",27411.44,29215.96,27411.44,28614.45,538600],["2021-10-06",28614.45,28958.17,28098.88,28356.67,279300],["2021-10-07",28786.31,29130.03,28356.67,28528.52,359900],["2021-10-08",28528.52,28872.24,28356.67,28528.52,427000],["2021-10-11",29056.83,29497.09,28264.37,29056.83,376100],["2021-10-12",29144.88,29144.88,28704.63,28880.73,252600],["2021-10-13",28792.68,28968.78,28616.58,28704.63,200900],["2021-10-14",28792.68,29409.03,28528.52,29056.83,543900],["2021-10-15",29232.93,30553.7,29232.93,29937.34,944360],["2021-10-18",30113.44,30817.85,29937.34,30553.7,705600],["2021-10-19",30641.75,30993.95,29761.24,29761.24,619200],["2021-10-20",29497.09,29497.09,28528.52,29056.83,877300],["2021-10-21",29056.83,29232.93,28352.42,28528.52,623800],["2021-10-22",28528.52,28528.52,27736.07,27912.17,750500],["2021-10-25",27912.17,28880.73,27119.71,28528.52,433320],["2021-10-26",28528.52,28528.52,27824.12,28264.37,129100],["2021-10-27",28264.37,28968.78,28000.22,28880.73,482500],["2021-10-28",28880.73,29937.34,28880.73,29320.98,693600],["2021-10-29",29761.24,29761.24,28792.68,29144.88,376300],["2021-11-01",29144.88,30641.75,29144.88,30289.54,1384400],["2021-11-02",30289.54,33195.23,30289.54,33107.18,2003400],["2021-11-03",34692.09,34692.09,31786.41,32578.87,1043400],["2021-11-04",32578.87,35308.45,32226.67,33547.43,1516900],["2021-11-05",33547.43,34339.89,33107.18,33899.64,883460],["2021-11-08",33459.38,34692.09,33459.38,34339.89,719500],["2021-11-09",34339.89,34339.89,33459.38,34339.89,736000],["2021-11-10",34339.89,35132.35,33811.58,34427.94,802300],["2021-11-11",34427.94,34956.25,32754.97,33811.58,1042500],["2021-11-12",33723.53,35220.4,33547.43,35220.4,854400],["2021-11-15",35396.5,37861.93,34780.15,36541.17,624200],["2021-11-16",36541.17,36893.37,35220.4,35924.81,681600],["2021-11-17",35220.4,37069.47,35220.4,36277.01,807000],["2021-11-18",36277.01,39534.9,36277.01,39270.75,1378800],["2021-11-19",39270.75,40415.41,35396.5,37069.47,1217200],["2021-11-22",38038.03,38038.03,35308.45,36100.91,712000],["2021-11-23",35220.4,38126.08,34780.15,38126.08,568900],["2021-11-24",38126.08,39446.85,37685.83,38654.39,770200],["2021-11-25",38478.29,39887.1,37949.98,39358.8,613600],["2021-11-26",39094.65,40151.26,37685.83,38478.29,769700],["2021-11-29",36100.91,38390.24,36100.91,37861.93,477700],["2021-11-30",37861.93,38566.34,37069.47,37069.47,982300],["2021-12-01",36981.42,37421.68,36277.01,36717.27,623100],["2021-12-02",36717.27,37421.68,36541.17,36541.17,383000],["2021-12-03",36541.17,36805.32,33459.38,33459.38,1085800],["2021-12-06",33459.38,34251.84,30817.85,31698.36,723800],["2021-12-07",31698.36,32666.92,31522.26,32490.82,554400],["2021-12-08",32578.87,33371.33,32138.62,32314.72,335700],["2021-12-09",32314.72,33459.38,32226.67,33459.38,312400],["2021-12-10",33459.38,33899.64,33019.13,33459.38,298500],["2021-12-13",33459.38,34780.15,33195.23,34780.15,366700],["2021-12-14",34780.15,35396.5,34075.74,34692.09,213100],["2021-12-15",34515.99,34515.99,33459.38,33635.48,228700],["2021-12-16",33987.69,34339.89,33283.28,33283.28,347000],["2021-12-17",33283.28,34515.99,33283.28,34163.79,412400],["2021-12-20",34075.74,35220.4,33811.58,34163.79,395200],["2021-12-21",34163.79,34339.89,33723.53,34075.74,227900],["2021-12-22",34075.74,34339.89,33019.13,33459.38,340700],["2021-12-23",33459.38,33459.38,31698.36,31962.51,562500],["2021-12-24",31962.51,32843.02,31962.51,32578.87,215800],["2021-12-27",32578.87,33371.33,32578.87,33019.13,110700],["2021-12-28",33107.18,33283.28,32843.02,33019.13,228300],["2021-12-29",33019.13,33987.69,32754.97,33811.58,307500],["2021-12-30",33987.69,36717.27,33987.69,36365.06,749500],["2021-12-31",36541.17,36717.27,35308.45,35308.45,212100],["2022-01-04",35308.45,36541.17,35220.4,36277.01,415300],["2022-01-05",36277.01,37333.63,35836.76,35836.76,847300],["2022-01-06",35836.76,36541.17,35220.4,35572.6,396800],["2022-01-07",35572.6,36365.06,35308.45,36100.91,358800],["2022-01-10",36277.01,36717.27,34604.04,34604.04,795100],["2022-01-11",34515.99,35396.5,33635.48,33635.48,321200],["2022-01-12",33459.38,34515.99,32578.87,33459.38,452500],["2022-01-13",34251.84,34515.99,33283.28,34339.89,581400],["2022-01-14",34075.74,34251.84,33371.33,33459.38,110100],["2022-01-17",33547.43,33547.43,30993.95,31346.16,937500],["2022-01-18",30817.85,31258.11,28616.58,30025.39,308600],["2022-01-19",28792.68,31258.11,28792.68,31258.11,168700],["2022-01-20",31258.11,32402.77,31082.0,32314.72,210400],["2022-01-21",32666.92,32666.92,31786.41,32402.77,75100],["2022-01-24",32490.82,32666.92,30201.49,30817.85,342300],["2022-01-25",30113.44,31522.26,30113.44,31258.11,184200],["2022-01-26",31698.36,31786.41,30377.6,30377.6,204800],["2022-01-27",30465.65,31610.31,30377.6,31434.21,257500],["2022-01-28",31610.31,31962.51,30993.95,31874.46,56800],["2022-02-07",32490.82,32666.92,32050.56,32666.92,82700],["2022-02-08",32578.87,33195.23,32314.72,33107.18,124900],["2022-02-09",33019.13,33459.38,32666.92,33107.18,100300],["2022-02-10",33107.18,33107.18,32138.62,32578.87,97200],["2022-02-11",32578.87,33019.13,32314.72,32666.92,83100],["2022-02-14",32402.77,32578.87,31698.36,31962.51,92700],["2022-02-15",32050.56,32226.67,31522.26,32138.62,81700],["2022-02-16",32138.62,32490.82,31962.51,32226.67,65900],["2022-02-17",32226.67,32490.82,32050.56,32226.67,56700],["2022-02-18",32226.67,33283.28,31962.51,32931.07,215200],["2022-02-21",32931.07,33899.64,32931.07,33635.48,424600],["2022-02-22",33635.48,34163.79,32666.92,33107.18,126200],["2022-02-23",33107.18,33371.33,32666.92,33107.18,193600],["2022-02-24",32754.97,33899.64,32226.67,32490.82,356800],["2022-02-25",32490.82,33899.64,32490.82,33371.33,327400],["2022-02-28",33459.38,33459.38,32666.92,33019.13,113100],["2022-03-01",33195.23,33899.64,32754.97,33723.53,451300],["2022-03-02",33723.53,36893.37,33371.33,36453.12,1826300],["2022-03-03",36981.42,37421.68,36100.91,36629.22,532900],["2022-03-04",36541.17,38038.03,36541.17,36805.32,658400],["2022-03-07",36805.32,36805.32,34780.15,35220.4,763800],["2022-03-08",35044.3,36541.17,34515.99,35044.3,614400],["2022-03-09",35044.3,35484.55,33459.38,34163.79,672100],["2022-03-10",34427.94,35660.66,34339.89,35044.3,345000],["2022-03-11",34339.89,34604.04,33547.43,33635.48,416700],["2022-03-14",33283.28,33283.28,31698.36,32050.56,544800],["2022-03-15",31522.26,32578.87,31522.26,32050.56,195600],["2022-03-16",32226.67,33019.13,32138.62,33019.13,179300],["2022-03-17",33107.18,33283.28,32226.67,33019.13,180600],["2022-03-18",33019.13,33019.13,32138.62,32490.82,202400],["2022-03-21",32490.82,32931.07,32314.72,32931.07,180400],["2022-03-22",32931.07,33283.28,32843.02,32931.07,246200],["2022-03-23",33283.28,33635.48,32754.97,33635.48,319400],["2022-03-24",33635.48,34075.74,32931.07,33371.33,244600],["2022-03-25",33371.33,33547.43,33019.13,33019.13,124900],["2022-03-28",33019.13,33019.13,31698.36,32138.62,346500],["2022-03-29",32138.62,32578.87,32138.62,32578.87,232300],["2022-03-30",32490.82,33547.43,32138.62,33019.13,213000],["2022-03-31",33019.13,33107.18,32314.72,32314.72,116300],["2022-04-01",32314.72,32754.97,32138.62,32754.97,274100],["2022-04-04",32931.07,34604.04,32931.07,34251.84,418000],["2022-04-05",33899.64,34515.99,33019.13,33547.43,426800],["2022-04-06",33547.43,33635.48,33019.13,33635.48,172200],["2022-04-07",33547.43,33547.43,32578.87,32578.87,264000],["2022-04-08",32578.87,33019.13,32050.56,32050.56,209800],["2022-04-12",32138.62,32138.62,29937.34,29937.34,275800],["2022-04-13",29937.34,31258.11,29056.83,31258.11,157900],["2022-04-14",31170.05,31170.05,30553.7,30553.7,129100],["2022-04-15",30377.6,30817.85,29937.34,29937.34,115000],["2022-04-18",29937.34,29937.34,27383.86,27912.17,221800],["2022-04-19",27736.07,28176.32,25182.59,25182.59,174300],["2022-04-20",25182.59,25534.79,24654.28,24830.38,181300],["2022-04-21",24654.28,25534.79,23245.46,24214.03,546700],["2022-04-22",24214.03,25358.69,24125.97,24566.23,166200],["2022-04-25",24654.28,25182.59,22188.85,22188.85,241300],["2022-04-26",22188.85,22717.16,20251.73,22629.11,148400],["2022-04-27",22629.11,23773.77,22453.01,23509.62,88100],["2022-04-28",23597.67,24214.03,23421.57,23773.77,34500],["2022-04-29",23597.67,24037.92,23333.52,24037.92,43000],["2022-05-04",24037.92,24037.92,21748.6,22453.01,82100],["2022-05-05",22453.01,23157.41,21660.55,22629.11,242200],["2022-05-06",22453.01,22453.01,21484.44,21748.6,128740],["2022-05-09",21484.44,21484.44,19635.37,19635.37,137900],["2022-05-10",17786.3,19635.37,17698.25,19371.22,226700],["2022-05-11",17434.1,20075.63,17434.1,19459.27,66600],["2022-05-12",19283.17,19459.27,17522.15,17522.15,442100],["2022-05-13",15849.18,17434.1,15849.18,15849.18,363700],["2022-05-16",14352.31,17434.1,14264.26,15849.18,262200],["2022-05-17",15849.18,17434.1,14792.57,17434.1,201800],["2022-05-18",18050.46,18578.76,17786.3,17786.3,299100],["2022-05-19",17522.15,18930.97,16905.79,18930.97,467400],["2022-05-20",18666.81,19811.48,18578.76,19283.17,305079],["2022-05-23",19371.22,19371.22,17610.2,17962.4,257400],["2022-05-24",18050.46,18490.71,17346.05,18490.71,219200],["2022-05-25",18490.71,19371.22,18314.61,19107.07,322600],["2022-05-26",19459.27,20075.63,19283.17,19723.42,230900],["2022-05-27",19723.42,20075.63,19547.32,19987.58,98100],["2022-05-30",19987.58,20427.83,19899.53,20075.63,298700],["2022-05-31",20075.63,20075.63,19723.42,19899.53,197600],["2022-06-01",19811.48,19987.58,19635.37,19811.48,200200],["2022-06-02",19811.48,20339.78,19371.22,19459.27,251200],["2022-06-03",19459.27,19547.32,18666.81,19107.07,111900],["2022-06-06",18754.86,19635.37,18490.71,18754.86,141000],["2022-06-07",18578.76,19019.02,17962.4,18402.66,173500],["2022-06-08",18578.76,19195.12,18578.76,19019.02,95100],["2022-06-09",19635.37,19635.37,18842.91,19283.17,182000],["2022-06-10",18930.97,19371.22,18578.76,18578.76,98600],["2022-06-13",18754.86,18754.86,16729.69,16905.79,288300],["2022-06-14",16905.79,17522.15,16465.54,16465.54,145100],["2022-06-15",16817.74,16817.74,16025.28,16289.44,261700],["2022-06-16",16553.59,16905.79,16289.44,16377.49,130200],["2022-06-17",16201.38,16201.38,15232.82,15496.98,206500],["2022-06-20",15408.93,16377.49,14792.57,14792.57,166100],["2022-06-21",14880.62,15408.93,14440.36,14528.42,144300],["2022-06-22",13119.6,15761.13,13119.6,14968.67,67500],["2022-06-23",14968.67,15849.18,14968.67,15761.13,99400],["2022-06-24",15761.13,16025.28,14968.67,15937.23,64600],["2022-06-27",15937.23,16729.69,15496.98,16641.64,161100],["2022-06-28",17081.89,17081.89,16289.44,16465.54,195000],["2022-06-29",16377.49,17169.95,16289.44,16641.64,45800],["2022-06-30",16641.64,16641.64,15585.03,15849.18,75100],["2022-07-01",15849.18,16729.69,15320.87,16377.49,155100],["2022-07-04",16377.49,17522.15,15937.23,16817.74,181100],["2022-07-05",16641.64,16905.79,16377.49,16377.49,178000],["2022-07-06",15937.23,16289.44,15232.82,16025.28,82300],["2022-07-07",16025.28,16201.38,15585.03,16201.38,130500],["2022-07-08",16201.38,17522.15,16201.38,17081.89,115700],["2022-07-11",16729.69,17081.89,16289.44,16289.44,226700],["2022-07-12",16289.44,16905.79,15849.18,16905.79,120400],["2022-07-13",16993.84,17081.89,16553.59,17081.89,100200],["2022-07-14",16729.69,18050.46,16553.59,17874.35,280400],["2022-07-15",17874.35,18050.46,17434.1,17434.1,114000],["2022-07-18",17610.2,17698.25,16993.84,17346.05,359100],["2022-07-19",17081.89,17258.0,16729.69,16993.84,113700],["2022-07-20",17346.05,17874.35,17169.95,17346.05,315300],["2022-07-21",17258.0,17258.0,16905.79,17081.89,183300],["2022-07-22",16993.84,17169.95,16817.74,16905.79,92300],["2022-07-25",16905.79,16905.79,16289.44,16377.49,193900],["2022-07-26",16377.49,16465.54,16201.38,16289.44,86100],["2022-07-27",16201.38,16641.64,15937.23,16641.64,141700],["2022-07-28",16993.84,17346.05,16729.69,16905.79,142800],["2022-07-29",16993.84,17346.05,16729.69,16817.74,220700],["2022-08-01",16817.74,18402.66,16817.74,18402.66,647000],["2022-08-02",18490.71,18578.76,17874.35,18226.56,288700],["2022-08-03",18226.56,19019.02,17786.3,18930.97,365700],["2022-08-04",19019.02,19283.17,18578.76,18842.91,372400],["2022-08-05",18490.71,19547.32,18490.71,19371.22,292500],["2022-08-08",19459.27,20251.73,19371.22,19459.27,449800],["2022-08-09",19635.37,19811.48,19107.07,19459.27,325900],["2022-08-10",19371.22,19811.48,19107.07,19459.27,301000],["2022-08-11",19811.48,19987.58,18930.97,19107.07,547800],["2022-08-12",19107.07,19547.32,18930.97,19459.27,320800],["2022-08-15",19371.22,21132.24,19371.22,21044.19,1225000],["2022-08-16",21044.19,21484.44,20427.83,20868.09,338200],["2022-08-17",21044.19,21132.24,20427.83,20427.83,235200],["2022-08-18",20251.73,21484.44,20163.68,20780.04,952920],["2022-08-19",20691.99,21484.44,20691.99,21220.29,481500],["2022-08-22",21220.29,21748.6,20691.99,21660.55,650200],["2022-08-23",21572.5,22276.9,20956.14,21924.7,680800],["2022-08-24",21924.7,22188.85,21660.55,21660.55,246800],["2022-08-25",21660.55,22364.95,21572.5,21748.6,413900],["2022-08-26",21748.6,21748.6,20780.04,21220.29,529200],["2022-08-29",20956.14,20956.14,19371.22,20691.99,701500],["2022-08-30",20868.09,21132.24,20339.78,20515.88,187700],["2022-08-31",20515.88,20603.93,19899.53,20515.88,306800],["2022-09-05",20515.88,20515.88,19987.58,19987.58,395700],["2022-09-06",20075.63,20251.73,19547.32,20251.73,186000],["2022-09-07",20251.73,20251.73,18578.76,18578.76,350600],["2022-09-08",18578.76,19107.07,18490.71,18490.71,205300],["2022-09-09",19019.02,19019.02,17962.4,18666.81,160300],["2022-09-12",18666.81,19019.02,18666.81,18754.86,104500],["2022-09-13",18754.86,18842.91,18226.56,18402.66,180100],["2022-09-14",18402.66,18754.86,17610.2,18754.86,302200],["2022-09-15",18754.86,18842.91,18490.71,18490.71,109200],["2022-09-16",18490.71,18490.71,17346.05,17522.15,269700],["2022-09-19",17610.2,17610.2,16465.54,16465.54,256900],["2022-09-20",16465.54,17258.0,16465.54,17258.0,173200],["2022-09-21",17258.0,17258.0,16377.49,17169.95,66600],["2022-09-22",16729.69,18138.51,16729.69,18138.51,364200],["2022-09-23",18138.51,18226.56,17610.2,17698.25,149600],["2022-09-26",17610.2,17610.2,16289.44,16553.59,279800],["2022-09-27",16905.79,16993.84,16553.59,16817.74,112200],["2022-09-28",16817.74,17258.0,16465.54,16729.69,295000],["2022-09-29",17169.95,17434.1,16465.54,16465.54,99800],["2022-09-30",16377.49,16641.64,15144.77,16641.64,365900],["2022-10-03",16993.84,16993.84,15585.03,15673.08,211900],["2022-10-04",15857.47,16410.64,15580.88,16134.05,239500],["2022-10-05",16226.25,16963.8,16226.25,16963.8,193500],["2022-10-06",16871.61,16871.61,15673.08,16595.02,140200],["2022-10-07",16134.05,16134.05,15119.91,15857.47,754900],["2022-10-10",15488.69,16963.8,15396.49,16871.61,137100],["2022-10-11",16871.61,16871.61,15396.49,16410.64,194000],["2022-10-12",15396.49,16871.61,15396.49,16410.64,125600],["2022-10-13",16871.61,16871.61,16226.25,16502.83,27300],["2022-10-14",16595.02,17148.19,16595.02,17056.0,238200],["2022-10-17",16779.41,17056.0,16410.64,17056.0,74400],["2022-10-18",17148.19,17516.97,16687.22,17056.0,132200],["2022-10-19",17056.0,17056.0,16410.64,16779.41,131900],["2022-10-20",16410.64,16779.41,15857.47,16410.64,143100],["2022-10-21",16226.25,16226.25,14843.33,14843.33,392500],["2022-10-24",13368.21,15212.11,13368.21,13368.21,163300],["2022-10-25",12077.49,14197.97,12077.49,13829.19,213800],["2022-10-26",13829.19,14105.77,12999.44,13644.8,100500],["2022-10-27",13460.41,14566.74,13460.41,14566.74,189400],["2022-10-28",14751.13,15027.72,14290.16,15027.72,157500],["2022-10-31",15027.72,15212.11,14197.97,15212.11,201400],["2022-11-01",15027.72,15488.69,14843.33,15488.69,208400],["2022-11-02",15396.49,15396.49,14751.13,15396.49,105200],["2022-11-03",14935.52,15119.91,14751.13,14935.52,73200],["2022-11-04",14566.74,14566.74,13644.8,13921.38,525100],["2022-11-07",13921.38,13921.38,13276.02,13276.02,159200],["2022-11-08",13183.82,13829.19,12999.44,13368.21,115900],["2022-11-09",13829.19,14013.58,13460.41,13460.41,88200],["2022-11-10",13829.19,13829.19,12722.85,13276.02,514600],["2022-11-11",13276.02,13829.19,12907.24,13091.63,85800],["2022-11-14",13091.63,13091.63,11800.91,11800.91,183400],["2022-11-15",10878.96,11800.91,10694.57,10694.57,197400],["2022-11-16",10694.57,11708.71,9772.63,11708.71,175100],["2022-11-17",11893.1,12630.66,11893.1,12538.46,65700],["2022-11-18",11339.93,12907.24,11339.93,12815.05,87700],["2022-11-21",12354.07,13091.63,12261.88,13091.63,60700],["2022-11-22",12722.85,14013.58,12722.85,13368.21,142900],["2022-11-23",13736.99,13829.19,12999.44,12999.44,77600],["2022-11-24",13091.63,13091.63,12815.05,13091.63,57700],["2022-11-25",13183.82,14382.35,13183.82,14382.35,101300],["2022-11-28",14382.35,15488.69,14197.97,15488.69,219400],["2022-11-29",15580.88,16041.86,14843.33,15857.47,214000],["2022-11-30",15857.47,15949.66,15396.49,15673.08,109200],["2022-12-01",15673.08,16318.44,15673.08,15673.08,206400],["2022-12-02",15488.69,16595.02,15212.11,16595.02,168700],["2022-12-05",16595.02,17148.19,16595.02,16871.61,247400],["2022-12-06",17056.0,17056.0,15304.3,15304.3,246300],["2022-12-07",15673.08,15765.27,14105.77,14290.16,114700],["2022-12-08",14290.16,15673.08,14290.16,15488.69,119100],["2022-12-09",15488.69,15488.69,14843.33,15212.11,52600],["2022-12-12",14843.33,15673.08,14843.33,14843.33,204100],["2022-12-13",13368.21,15488.69,13368.21,15488.69,86400],["2022-12-14",15673.08,16134.05,15673.08,15765.27,114100],["2022-12-15",15949.66,16041.86,15580.88,15765.27,88000],["2022-12-16",15765.27,17056.0,15673.08,17056.0,404500],["2022-12-19",17056.0,18715.5,17056.0,17516.97,181000],["2022-12-20",16779.41,17885.75,15857.47,16687.22,178400],["2022-12-21",16595.02,16871.61,15027.72,16871.61,311800],["2022-12-22",18531.11,18531.11,16871.61,17148.19,159200],["2022-12-23",17148.19,17516.97,16595.02,17240.39,228000],["2022-12-26",17056.0,17056.0,15580.88,15580.88,123800],["2022-12-27",14751.13,16595.02,14105.77,16134.05,192800],["2022-12-28",16134.05,17056.0,15212.11,17056.0,139300],["2022-12-29",16779.41,17516.97,16318.44,17516.97,136900],["2022-12-30",17516.97,18992.08,16595.02,18992.08,127100],["2023-01-03",18899.89,19360.86,17516.97,19360.86,218400],["2023-01-04",19360.86,19545.25,18438.92,18899.89,131800],["2023-01-05",18438.92,18899.89,18254.53,18899.89,87000],["2023-01-06",18531.11,18807.69,17977.94,18807.69,124600],["2023-01-09",18438.92,18438.92,17516.97,17516.97,74800],["2023-01-10",17516.97,17701.36,16779.41,17701.36,75300],["2023-01-11",17516.97,18346.72,17240.39,18346.72,100300],["2023-01-12",18346.72,18623.3,17701.36,18623.3,76900],["2023-01-13",18438.92,18899.89,17977.94,18531.11,69800],["2023-01-16",18070.14,18531.11,18070.14,18070.14,48200],["2023-01-17",18070.14,18623.3,18070.14,18623.3,57900],["2023-01-18",18531.11,18623.3,18162.33,18623.3,93000],["2023-01-19",18346.72,19268.67,18254.53,19268.67,100500],["2023-01-27",19268.67,19453.06,18715.5,18715.5,57800],["2023-01-30",18715.5,18899.89,18531.11,18715.5,81000],["2023-01-31",18623.3,18807.69,18346.72,18807.69,39200],["2023-02-01",18992.08,19084.28,17056.0,17424.78,162600],["2023-02-02",17424.78,17793.55,17148.19,17516.97,120000],["2023-02-03",17701.36,17701.36,16871.61,17516.97,56000],["2023-02-06",17516.97,17516.97,17056.0,17056.0,29200],["2023-02-07",17424.78,17424.78,16871.61,17332.58,78100],["2023-02-08",17332.58,17332.58,16871.61,16871.61,32300],["2023-02-09",17056.0,17148.19,16595.02,17148.19,83700],["2023-02-10",16871.61,16963.8,16318.44,16779.41,108000],["2023-02-13",16595.02,16595.02,15488.69,15949.66,124900],["2023-02-14",15949.66,16041.86,15580.88,16041.86,75900],["2023-02-15",16041.86,16410.64,15673.08,16410.64,57300],["2023-02-16",16410.64,16502.83,16041.86,16410.64,90300],["2023-02-17",16502.83,16502.83,16226.25,16502.83,36600],["2023-02-20",16595.02,17516.97,16502.83,17424.78,113015],["2023-02-21",17516.97,17609.16,16871.61,17240.39,113700],["2023-02-22",16871.61,16963.8,15857.47,15857.47,147100],["2023-02-23",15857.47,16134.05,15580.88,15857.47,159500],["2023-02-24",16134.05,16134.05,15673.08,16134.05,46700],["2023-02-27",15673.08,15765.27,15304.3,15673.08,111900],["2023-02-28",15673.08,15765.27,15396.49,15765.27,107300],["2023-03-01",15765.27,16226.25,15396.49,16226.25,76400],["2023-03-02",16041.86,16226.25,15857.47,15857.47,23500],["2023-03-03",15949.66,15949.66,15580.88,15580.88,94900],["2023-03-06",15580.88,15949.66,15580.88,15949.66,43200],["2023-03-07",15949.66,16041.86,15580.88,15580.88,47900],["2023-03-08",15488.69,15949.66,15488.69,15949.66,120700],["2023-03-09",15857.47,16134.05,15765.27,15857.47,95300],["2023-03-10",15765.27,15857.47,15580.88,15673.08,89000],["2023-03-13",15488.69,15673.08,15396.49,15488.69,60400],["2023-03-14",15488.69,15580.88,15212.11,15212.11,183300],["2023-03-15",15673.08,16410.64,15488.69,16226.25,246100],["2023-03-16",16226.25,16226.25,15580.88,15580.88,196500],["2023-03-17",15488.69,15949.66,15488.69,15488.69,76300],["2023-03-20",15580.88,15765.27,15119.91,15119.91,153800],["2023-03-21",15119.91,16041.86,15119.91,15488.69,133700],["2023-03-22",15857.47,16134.05,15488.69,15673.08,63700],["2023-03-23",15488.69,15765.27,15396.49,15673.08,124600],["2023-03-24",15673.08,15949.66,15673.08,15673.08,151300],["2023-03-27",15673.08,16318.44,15673.08,16134.05,190800],["2023-03-28",16318.44,16502.83,16134.05,16134.05,202600],["2023-03-29",16226.25,16318.44,16041.86,16318.44,122900],["2023-03-30",16410.64,17240.39,16410.64,17240.39,346100],["2023-03-31",17240.39,17977.94,17148.19,17609.16,291100],["2023-04-03",17977.94,18807.69,17885.75,18162.33,277000],["2023-04-04",18162.33,18623.3,17793.55,18531.11,250900],["2023-04-05",18623.3,18807.69,18070.14,18346.72,181900],["2023-04-06",18438.92,18438.92,17516.97,17609.16,325700],["2023-04-07",17609.16,18346.72,17148.19,18346.72,262100],["2023-04-10",18623.3,19268.67,18438.92,18438.92,350800],["2023-04-11",18438.92,18623.3,17609.16,18623.3,186200],["2023-04-12",18715.5,18807.69,17793.55,18162.33,189100],["2023-04-13",18162.33,18254.53,17701.36,17793.55,112000],["2023-04-14",18162.33,18162.33,17056.0,17056.0,240200],["2023-04-17",17516.97,17516.97,17056.0,17240.39,95000],["2023-04-18",17332.58,17885.75,17148.19,17701.36,150000],["2023-04-19",17977.94,17977.94,17424.78,17609.16,128000],["2023-04-20",17609.16,17609.16,17148.19,17332.58,112100],["2023-04-21",17516.97,18346.72,17424.78,17885.75,216000],["2023-04-24",18162.33,18623.3,17885.75,18254.53,291300],["2023-04-25",18438.92,18438.92,17609.16,17885.75,206700],["2023-04-26",17885.75,17977.94,17516.97,17516.97,137500],["2023-04-27",17609.16,17793.55,17424.78,17424.78,146100],["2023-04-28",17516.97,17793.55,17424.78,17609.16,98800],["2023-05-04",17793.55,18162.33,17609.16,17885.75,122000],["2023-05-05",17977.94,18162.33,17885.75,18070.14,194100],["2023-05-08",18162.33,19821.83,18162.33,19821.83,567300],["2023-05-09",20375.0,20743.78,20098.42,20375.0,476200],["2023-05-10",20467.2,20835.97,20375.0,20835.97,531400],["2023-05-11",20835.97,21112.56,20467.2,20928.17,405400],["2023-05-12",20835.97,21020.36,20559.39,21020.36,405300],["2023-05-15",21020.36,21204.75,20006.22,20006.22,364600],["2023-05-16",20006.22,20743.78,19914.03,20467.2,401500],["2023-05-17",20098.42,20651.59,20098.42,20282.81,283700],["2023-05-18",20282.81,22034.5,20098.42,21481.34,1165200],["2023-05-19",21481.34,22126.7,21112.56,21942.31,441800],["2023-05-22",21481.34,22126.7,21296.95,21389.14,391400],["2023-05-23",21389.14,21850.12,21296.95,21389.14,431100],["2023-05-24",21481.34,21942.31,21204.75,21573.53,669100],["2023-05-25",21665.73,21665.73,21112.56,21296.95,414200],["2023-05-26",21296.95,21296.95,20835.97,20928.17,364200],["2023-05-29",21573.53,21573.53,20928.17,21573.53,447400],["2023-05-30",21573.53,22218.89,21296.95,21757.92,933300],["2023-05-31",22126.7,22126.7,21573.53,21665.73,375900],["2023-06-01",21665.73,21942.31,21204.75,21942.31,471200],["2023-06-02",21942.31,23694.01,21942.31,22956.45,880500],["2023-06-05",23233.03,23233.03,22218.89,22218.89,474500],["2023-06-06",22126.7,22772.06,21204.75,22587.67,801900],["2023-06-07",22772.06,23048.64,22126.7,22403.28,536300],["2023-06-08",22403.28,22495.48,21296.95,21296.95,859200],["2023-06-09",21296.95,21665.73,20835.97,21481.34,630600],["2023-06-12",21573.53,21757.92,20835.97,21573.53,532600],["2023-06-13",21573.53,21757.92,21296.95,21573.53,381400],["2023-06-14",21573.53,21850.12,21204.75,21204.75,446600],["2023-06-15",21020.36,21481.34,21020.36,21389.14,261900],["2023-06-16",21665.73,22772.06,21481.34,21573.53,1216300],["2023-06-19",21573.53,21942.31,21296.95,21481.34,299800],["2023-06-20",21665.73,22126.7,21481.34,21850.12,332000],["2023-06-21",22034.5,23048.64,22034.5,22864.26,952200],["2023-06-22",22864.26,23325.23,22495.48,22587.67,648900],["2023-06-23",22587.67,23786.2,22495.48,23325.23,1440100],["2023-06-26",23417.42,23694.01,22126.7,23140.84,704700],["2023-06-27",23233.03,23417.42,22772.06,22956.45,477600],["2023-06-28",23048.64,23325.23,22772.06,22864.26,534800],["2023-06-29",22956.45,22956.45,21757.92,21757.92,1131400],["2023-06-30",21573.53,22034.5,21481.34,21665.73,436400],["2023-07-03",21573.53,22218.89,21573.53,21942.31,270100],["2023-07-04",21942.31,22587.67,21757.92,22587.67,625200],["2023-07-05",22587.67,23417.42,22587.67,22587.67,718100],["2023-07-06",22587.67,23048.64,21942.31,22311.09,709700],["2023-07-07",22311.09,23048.64,22126.7,23048.64,337000],["2023-07-10",23233.03,24154.98,23140.84,24154.98,1568200],["2023-07-11",24247.17,24339.37,23878.4,24154.98,549400],["2023-07-12",24154.98,24523.76,23694.01,23694.01,643000],["2023-07-13",23878.4,24062.79,23601.81,23786.2,433000],["2023-07-14",23878.4,24062.79,23601.81,23970.59,497600],["2023-07-17",23970.59,24523.76,23786.2,23878.4,405200],["2023-07-18",23878.4,23878.4,23601.81,23786.2,266900],["2023-07-19",23786.2,25261.31,23694.01,24062.79,1203600],["2023-07-20",24154.98,24892.54,24154.98,24615.95,706100],["2023-07-21",24615.95,24892.54,24339.37,24708.15,570900],["2023-07-24",24800.34,25169.12,24247.17,24431.56,914400],["2023-07-25",24431.56,24800.34,24062.79,24154.98,576400],["2023-07-26",24247.17,24339.37,23878.4,24062.79,619700],["2023-07-27",24154.98,24339.37,23694.01,24062.79,652500],["2023-07-28",24154.98,24708.15,24062.79,24615.95,776100],["2023-07-31",26275.46,27013.01,24615.95,24892.54,643400],["2023-08-01",24984.73,25076.93,24247.17,24247.17,820600],["2023-08-02",24247.17,24339.37,23786.2,24247.17,734600],["2023-08-03",24431.56,24431.56,23878.4,23970.59,422800],["2023-08-04",23970.59,24523.76,23786.2,24339.37,474500],["2023-08-07",24523.76,24892.54,24339.37,24892.54,874900],["2023-08-08",25076.93,25353.51,24523.76,24615.95,385400],["2023-08-09",24615.95,24708.15,24154.98,24339.37,398300],["2023-08-10",24339.37,24431.56,23878.4,23878.4,574200],["2023-08-11",23694.01,23878.4,23233.03,23694.01,407000],["2023-08-14",23970.59,24892.54,23786.2,24523.76,738500],["2023-08-15",24708.15,24984.73,24339.37,24708.15,666800],["2023-08-16",24708.15,24708.15,24154.98,24339.37,280000],["2023-08-17",24339.37,25261.31,24339.37,24984.73,1346100],["2023-08-18",24892.54,24892.54,22587.67,22587.67,828000],["2023-08-21",22587.67,23417.42,22587.67,23233.03,592900],["2023-08-22",23233.03,24062.79,22772.06,24062.79,838400],["2023-08-23",24154.98,24431.56,23786.2,23786.2,226300],["2023-08-24",21481.34,24523.76,21481.34,24431.56,602400],["2023-08-25",24615.95,24892.54,23970.59,24431.56,403200],["2023-08-28",24615.95,25076.93,24523.76,25076.93,532800],["2023-08-29",25169.12,25537.9,24708.15,25445.7,611400],["2023-08-30",25630.09,26459.84,25076.93,26275.46,807000],["2023-08-31",26459.84,26644.23,26275.46,26552.04,312100],["2023-09-05",26552.04,26920.82,26183.26,26275.46,535000],["2023-09-06",26367.65,27566.18,25998.87,26736.43,675000],["2023-09-07",27105.21,27105.21,26459.84,26552.04,299800],["2023-09-08",26552.04,26828.62,26275.46,26367.65,345200],["2023-09-11",26552.04,26828.62,25906.68,25906.68,542100],["2023-09-12",25998.87,27750.57,25998.87,27473.98,632900],["2023-09-13",27658.37,28395.93,26275.46,27473.98,857000],["2023-09-14",27473.98,28027.15,26828.62,27105.21,808300],["2023-09-15",27105.21,27566.18,26644.23,27013.01,263700],["2023-09-18",27013.01,27197.4,26459.84,27013.01,398600],["2023-09-19",27013.01,27658.37,26644.23,27658.37,402900],["2023-09-20",27658.37,28488.12,27658.37,28303.74,568500],["2023-09-21",28395.93,28395.93,26736.43,27013.01,510700],["2023-09-22",26736.43,26736.43,24523.76,24708.15,1016300],["2023-09-25",24708.15,25261.31,22864.26,22864.26,702700],["2023-09-26",22956.45,24615.95,22587.67,23048.64,569400],["2023-09-27",23048.64,24247.17,22864.26,24247.17,453300],["2023-09-28",24523.76,24523.76,23786.2,23970.59,392100],["2023-09-29",24062.79,24615.95,23970.59,23970.59,333100],["2023-10-02",24247.17,24800.34,24154.98,24431.56,350800],["2023-10-03",24431.56,25261.31,23786.2,24154.98,963700],["2023-10-04",23878.4,25445.7,23878.4,24800.34,493200],["2023-10-05",24800.34,25169.12,24154.98,24523.76,287800],["2023-10-06",24715.35,25002.74,24044.78,24906.94,368500],["2023-10-09",24906.94,25098.53,24523.76,25002.74,268900],["2023-10-10",25098.53,25481.72,24906.94,24906.94,396200],["2023-10-11",24906.94,25385.92,24427.96,25385.92,307000],["2023-10-12",25481.72,25960.7,25385.92,25385.92,437000],["2023-10-13",25194.33,25385.92,24619.55,25194.33,313700],["2023-10-16",25673.31,25673.31,24523.76,24523.76,210700],["2023-10-17",24715.35,25098.53,24332.17,24332.17,190500],["2023-10-18",24332.17,24619.55,22224.66,23182.61,464400],["2023-10-19",23086.82,23470.0,22703.64,23086.82,250000],["2023-10-20",22799.43,24044.78,21841.47,23948.98,308500],["2023-10-23",23565.8,23853.19,23374.21,23470.0,108000],["2023-10-24",23661.59,23757.39,23278.41,23565.8,46300],["2023-10-25",23470.0,23853.19,23374.21,23374.21,98300],["2023-10-26",23374.21,23374.21,21554.08,21745.68,446000],["2023-10-27",21075.1,22033.06,21075.1,21937.27,156100],["2023-10-30",21937.27,22033.06,21554.08,21554.08,198000],["2023-10-31",21554.08,21841.47,20691.92,20691.92,180200],["2023-11-01",20691.92,22033.06,20404.53,21937.27,222700],["2023-11-02",22128.86,23374.21,22128.86,23278.41,180800],["2023-11-03",23374.21,23374.21,22607.84,22607.84,124100],["2023-11-06",23182.61,23182.61,22703.64,22895.23,71000],["2023-11-07",22895.23,22991.02,22512.04,22512.04,138700],["2023-11-08",22607.84,24236.37,22320.45,24044.78,259900],["2023-11-09",24044.78,24906.94,24044.78,24332.17,256300],["2023-11-10",24140.57,24427.96,23948.98,23948.98,284000],["2023-11-13",23948.98,24236.37,23757.39,23853.19,144600],["2023-11-14",24044.78,24427.96,23565.8,23948.98,173600],["2023-11-15",24332.17,24906.94,23948.98,23948.98,226600],["2023-11-16",24044.78,24140.57,23757.39,24140.57,83900],["2023-11-17",24236.37,24332.17,23565.8,23948.98,198400],["2023-11-20",23470.0,24427.96,23374.21,24044.78,190600],["2023-11-21",24332.17,24619.55,23948.98,24427.96,162900],["2023-11-22",24427.96,24906.94,24044.78,24906.94,218000],["2023-11-23",25002.74,25002.74,23661.59,23661.59,208200],["2023-11-24",23948.98,24236.37,23565.8,24044.78,186400],["2023-11-27",24236.37,24332.17,23470.0,23565.8,113500],["2023-11-28",23374.21,23757.39,21649.88,23757.39,120500],["2023-11-29",23853.19,24044.78,23853.19,23948.98,31500],["2023-11-30",24044.78,24236.37,23565.8,23661.59,94500],["2023-12-01",23757.39,24140.57,23661.59,23948.98,83900],["2023-12-04",23948.98,25002.74,23948.98,24906.94,661700],["2023-12-05",25098.53,25194.33,24715.35,24811.15,240700],["2023-12-06",24715.35,25194.33,24715.35,25002.74,298200],["2023-12-07",25098.53,25577.51,24140.57,24427.96,586800],["2023-12-08",24619.55,24619.55,24236.37,24236.37,200800],["2023-12-11",24236.37,24619.55,24044.78,24332.17,207700],["2023-12-12",24332.17,24619.55,24236.37,24332.17,209600],["2023-12-13",24619.55,24619.55,23948.98,24044.78,145600],["2023-12-14",24044.78,24332.17,23948.98,23948.98,98200],["2023-12-15",24044.78,24427.96,23948.98,24044.78,156600],["2023-12-18",24044.78,24236.37,23948.98,24140.57,60000],["2023-12-19",24140.57,24332.17,23948.98,24332.17,90000],["2023-12-20",24523.76,24619.55,24236.37,24427.96,61600],["2023-12-21",24427.96,24427.96,23757.39,24332.17,114200],["2023-12-22",24332.17,24427.96,24044.78,24044.78,157300],["2023-12-25",24044.78,24332.17,23948.98,24332.17,140600],["2023-12-26",24523.76,24523.76,24236.37,24332.17,87600],["2023-12-27",24427.96,24523.76,24332.17,24332.17,100900],["2023-12-28",24332.17,24523.76,24332.17,24332.17,174300],["2023-12-29",24523.76,24619.55,24332.17,24332.17,100800],["2024-01-02",24427.96,24523.76,23565.8,23948.98,628700],["2024-01-03",23948.98,24236.37,23948.98,24140.57,134600],["2024-01-04",24140.57,24619.55,24140.57,24140.57,319000],["2024-01-05",24236.37,24427.96,24236.37,24332.17,81900],["2024-01-08",24332.17,25098.53,24332.17,25002.74,390000],["2024-01-09",25098.53,25098.53,24715.35,24811.15,188500],["2024-01-10",24811.15,24811.15,24332.17,24427.96,143700],["2024-01-11",24619.55,25002.74,24332.17,24906.94,194700],["2024-01-12",24906.94,24906.94,24332.17,24523.76,154000],["2024-01-15",24523.76,24715.35,24044.78,24044.78,138200],["2024-01-16",24044.78,24427.96,23853.19,24427.96,153900],["2024-01-17",24332.17,25481.72,24332.17,24811.15,391100],["2024-01-18",25002.74,25002.74,24619.55,24811.15,83600],["2024-01-19",24811.15,25098.53,24523.76,24619.55,160900],["2024-01-22",24619.55,24906.94,24427.96,24715.35,136000],["2024-01-23",24715.35,24715.35,24427.96,24715.35,95600],["2024-01-24",24811.15,25194.33,24715.35,24811.15,441800],["2024-01-25",24906.94,25002.74,24811.15,24906.94,151400],["2024-01-26",24906.94,25002.74,24811.15,24906.94,117500],["2024-01-29",25002.74,25194.33,24906.94,24906.94,191000],["2024-01-30",24906.94,25098.53,24715.35,25098.53,126500],["2024-01-31",25194.33,25960.7,24906.94,24906.94,396500],["2024-02-01",24906.94,25290.13,24906.94,25194.33,140300],["2024-02-02",25290.13,25577.51,25290.13,25290.13,134200],["2024-02-05",25290.13,25385.92,24523.76,25002.74,256600],["2024-02-06",25673.31,25673.31,24906.94,24906.94,349900],["2024-02-07",25098.53,25481.72,25002.74,25481.72,128500],["2024-02-15",25481.72,25769.11,25002.74,25194.33,534600],["2024-02-16",25194.33,25385.92,25098.53,25194.33,208600],["2024-02-19",25864.9,25864.9,24906.94,25290.13,348900],["2024-02-20",25290.13,25864.9,25290.13,25577.51,500600],["2024-02-21",25577.51,25769.11,25194.33,25577.51,254300],["2024-02-22",25577.51,25577.51,25290.13,25290.13,218500],["2024-02-23",25290.13,25577.51,24427.96,24619.55,455400],["2024-02-26",24619.55,25385.92,24523.76,25290.13,310200],["2024-02-27",25481.72,25481.72,25098.53,25290.13,281300],["2024-02-28",25385.92,25577.51,25098.53,25290.13,171800],["2024-02-29",25290.13,26343.88,25290.13,26343.88,1238000],["2024-03-01",26343.88,27301.84,26343.88,27014.45,751500],["2024-03-04",27014.45,27780.82,27014.45,27014.45,506300],["2024-03-05",26822.86,27972.41,26535.47,27780.82,630600],["2024-03-06",27780.82,30558.9,27685.02,30558.9,1943300],["2024-03-07",30654.7,32187.43,30654.7,31612.66,1395200],["2024-03-08",31612.66,32283.23,30558.9,30942.09,1000800],["2024-03-11",30942.09,31612.66,30463.11,30846.29,723400],["2024-03-12",30846.29,31804.25,30654.7,31133.68,877800],["2024-03-13",31325.27,33049.6,30750.49,32570.62,1629600],["2024-03-14",32858.0,32858.0,31229.47,31804.25,879800],["2024-03-15",31804.25,31804.25,30367.31,31325.27,1053500],["2024-03-18",31325.27,31421.06,28547.19,29409.35,1274900],["2024-03-19",29505.15,30463.11,29409.35,29984.13,436400],["2024-03-20",29984.13,30558.9,29505.15,30558.9,486200],["2024-03-21",30846.29,31804.25,30463.11,31037.88,648100],["2024-03-22",31037.88,32091.64,30558.9,31229.47,746800],["2024-03-25",31325.27,31421.06,30079.92,30846.29,600100],["2024-03-26",30654.7,30846.29,30079.92,30846.29,519900],["2024-03-27",30846.29,31325.27,30175.72,30654.7,400300],["2024-03-28",30654.7,33049.6,30654.7,32474.82,1586800],["2024-03-29",32570.62,32858.0,31900.04,32091.64,461700],["2024-04-01",32091.64,32187.43,31229.47,31708.45,789100],["2024-04-02",31708.45,32091.64,31229.47,31995.84,742900],["2024-04-03",31995.84,35157.11,31995.84,35157.11,1917600],["2024-04-04",35444.49,38030.98,34486.53,36306.66,1139900],["2024-04-05",36306.66,37743.6,33145.39,35444.49,908500],["2024-04-08",35348.7,35731.88,32762.21,33432.78,1346100],["2024-04-09",33432.78,36689.84,33432.78,36402.45,997400],["2024-04-10",36402.45,36498.25,35636.09,35827.68,481400],["2024-04-11",35636.09,37264.62,34965.51,36785.64,906900],["2024-04-12",37073.02,37456.21,36402.45,36977.23,676200],["2024-04-15",36881.43,36977.23,33336.98,33336.98,1497100],["2024-04-16",33049.6,33432.78,31804.25,33336.98,1308800],["2024-04-17",33336.98,33815.96,31229.47,31229.47,767500],["2024-04-19",31325.27,32091.64,29409.35,31037.88,1227200],["2024-04-22",31612.66,34103.35,31612.66,34103.35,1482500],["2024-04-23",34199.15,34678.13,32474.82,33049.6,664900],["2024-04-24",33145.39,35157.11,33145.39,34773.92,875900],["2024-04-25",34007.56,34773.92,33528.58,34390.74,528800],["2024-04-26",33624.37,34869.72,33336.98,33911.76,453500],["2024-05-02",33911.76,33911.76,31612.66,32570.62,683400],["2024-05-03",33049.6,33624.37,32570.62,32570.62,602000],["2024-05-06",33049.6,35827.68,33049.6,35157.11,989900],["2024-05-07",35061.31,35827.68,34582.33,35827.68,828600],["2024-05-08",35923.47,36785.64,35157.11,36498.25,1010700],["2024-05-09",36402.45,36594.05,35252.9,35540.29,807400],["2024-05-10",35636.09,38318.37,34773.92,38318.37,1071700],["2024-05-13",38414.17,38509.96,37073.02,37360.41,1166300],["2024-05-14",37360.41,37743.6,36402.45,36594.05,1096300],["2024-05-15",36594.05,39084.74,36594.05,38414.17,1186300],["2024-05-16",38414.17,39372.13,37743.6,37839.39,902500],["2024-05-17",37839.39,38797.35,37743.6,38318.37,902700],["2024-05-20",38701.56,38701.56,37839.39,38030.98,1129800],["2024-05-21",37935.19,40425.88,37743.6,40330.09,1572400],["2024-05-22",40521.68,41671.23,40234.29,40904.86,1745000],["2024-05-23",40713.27,44640.9,39946.9,44449.31,1330400],["2024-05-24",44449.31,45407.27,40425.88,42341.8,1229800],["2024-05-27",42341.8,43108.17,41767.03,42341.8,763600],["2024-05-28",42916.58,44928.29,42246.01,44353.52,1154200],["2024-05-29",44257.72,44449.31,42724.98,43491.35,895900],["2024-05-30",43012.37,44257.72,40713.27,44066.13,1415300],["2024-05-31",44161.92,44832.5,43108.17,44066.13,638700],["2024-06-03",44066.13,45503.07,44066.13,44353.52,755600],["2024-06-04",44353.52,44832.5,43874.54,43874.54,816200],["2024-06-05",43874.54,46173.64,43682.94,44545.11,1068100],["2024-06-06",44736.7,45407.27,44353.52,45024.09,565600],["2024-06-07",45024.09,45311.47,44066.13,44832.5,482700],["2024-06-10",44832.5,45982.05,44545.11,45503.07,760100],["2024-06-11",45598.86,45886.25,44832.5,45694.66,536500],["2024-06-12",46940.01,47418.99,45503.07,45886.25,866100],["2024-06-13",45982.05,46269.43,45119.88,45119.88,646400],["2024-06-14",45407.27,45790.45,43012.37,43012.37,1233500],["2024-06-17",43012.37,43108.17,41000.66,42341.8,751400],["2024-06-18",42246.01,43395.56,42246.01,42341.8,445800],["2024-06-19",42341.8,43395.56,41767.03,43012.37,601100],["2024-06-20",43012.37,43299.76,42054.41,42629.19,567100],["2024-06-21",42629.19,43587.15,42341.8,43395.56,642200],["2024-06-24",43395.56,43491.35,39276.33,39372.13,1932100],["2024-06-25",39372.13,40425.88,39276.33,40234.29,540700],["2024-06-26",40234.29,40617.47,38988.94,39659.51,669200],["2024-06-27",39659.51,39851.11,38893.15,39755.31,440900],["2024-06-28",39659.51,40042.7,38222.58,38318.37,834500],["2024-07-01",38318.37,39563.72,38318.37,39467.92,436700],["2024-07-02",40234.29,40521.68,39467.92,40234.29,451200],["2024-07-03",40425.88,40713.27,39659.51,39946.9,491900],["2024-07-04",40234.29,40617.47,39659.51,40234.29,383100],["2024-07-05",40521.68,40713.27,39180.54,40138.49,562900],["2024-07-08",40521.68,40521.68,39755.31,40234.29,506500],["2024-07-09",40330.09,43108.17,40042.7,43012.37,2143800],["2024-07-10",43587.15,43970.33,42341.8,42341.8,790500],["2024-07-11",42820.78,43587.15,42150.21,42916.58,987700],["2024-07-12",43012.37,43491.35,42629.19,43108.17,786700],["2024-07-15",43491.35,44066.13,42916.58,43299.76,698400],["2024-07-16",43395.56,44161.92,42150.21,42629.19,1022900],["2024-07-17",42629.19,44066.13,40713.27,41479.64,1360900],["2024-07-18",41479.64,42437.6,40617.47,42437.6,575000],["2024-07-19",42150.21,42916.58,40138.49,40234.29,1219900],["2024-07-22",40234.29,40234.29,36210.86,36402.45,2305900],["2024-07-23",36402.45,36785.64,33815.96,33911.76,929900],["2024-07-24",33911.76,35923.47,33528.58,35444.49,954600],["2024-07-25",34007.56,35636.09,34007.56,35252.9,382600],["2024-07-26",37264.62,38414.17,34582.33,35157.11,351100],["2024-07-29",35252.9,35827.68,35061.31,35444.49,514600],["2024-07-30",35348.7,35540.29,34103.35,34486.53,502000],["2024-07-31",34582.33,35252.9,33145.39,33241.19,789200],["2024-08-01",33336.98,33815.96,30271.51,30654.7,1576400],["2024-08-02",27589.23,33624.37,27589.23,33049.6,1277100],["2024-08-05",33049.6,33911.76,31421.06,32091.64,1130400],["2024-08-06",32570.62,34582.33,32474.82,34294.94,1106200],["2024-08-07",34486.53,34486.53,33336.98,33815.96,633100],["2024-08-08",33432.78,33911.76,32379.02,33049.6,983200],["2024-08-09",33336.98,35252.9,33336.98,34678.13,1263800],["2024-08-12",35252.9,35348.7,34294.94,35252.9,650100],["2024-08-13",35252.9,35348.7,34199.15,34582.33,678000],["2024-08-14",33720.17,35636.09,33720.17,34199.15,715900],["2024-08-15",34294.94,34773.92,33911.76,34199.15,637800],["2024-08-16",34678.13,37552.0,34582.33,37552.0,1909400],["2024-08-19",37647.8,38126.78,36977.23,37360.41,708000],["2024-08-20",37647.8,38988.94,36594.05,37743.6,1630300],["2024-08-21",37647.8,38318.37,37456.21,37935.19,750400],["2024-08-22",38222.58,38701.56,37647.8,37935.19,659100],["2024-08-23",38222.58,39084.74,37743.6,38222.58,1068600],["2024-08-26",38797.35,39755.31,37552.0,37839.39,995400],["2024-08-27",37743.6,38222.58,37360.41,37647.8,580300],["2024-08-28",38126.78,38318.37,36594.05,37743.6,836500],["2024-08-29",37743.6,37935.19,37360.41,37647.8,369800],["2024-08-30",37552.0,38605.76,37456.21,37743.6,605500],["2024-09-04",37168.82,37935.19,37168.82,37935.19,566900],["2024-09-05",37743.6,38988.94,37360.41,37743.6,1089500],["2024-09-06",37743.6,37935.19,37073.02,37743.6,556000],["2024-09-09",37552.0,37647.8,37264.62,37552.0,295200],["2024-09-10",37839.39,37935.19,36977.23,37073.02,696300],["2024-09-11",36977.23,37935.19,35923.47,37456.21,686500],["2024-09-12",37647.8,38030.98,37456.21,37552.0,341500],["2024-09-13",37647.8,38797.35,37456.21,38222.58,943000],["2024-09-16",38222.58,38893.15,37935.19,38318.37,642500],["2024-09-17",38318.37,40617.47,38318.37,40617.47,1486600],["2024-09-18",40713.27,41383.84,40234.29,40234.29,1077100],["2024-09-19",40234.29,41000.66,39946.9,40904.86,855400],["2024-09-20",36881.43,41862.82,36881.43,40425.88,913800],["2024-09-23",40425.88,41096.45,39851.11,40425.88,663800],["2024-09-24",40521.68,41096.45,40042.7,41096.45,570700],["2024-09-25",41000.66,42629.19,41000.66,41383.84,1216000],["2024-09-26",41383.84,41671.23,40425.88,40617.47,975600],["2024-09-27",41000.66,41096.45,40138.49,40713.27,808100],["2024-09-30",40713.27,41958.62,40330.09,41479.64,1123500],["2024-10-01",41479.64,42533.39,41479.64,41575.43,3028900],["2024-10-02",41575.43,43108.17,41192.25,42629.19,1115900],["2024-10-03",42629.19,42916.58,41096.45,41671.23,1209300],["2024-10-04",41479.64,41862.82,41192.25,41192.25,558100],["2024-10-07",41192.25,41671.23,41000.66,41479.64,472600],["2024-10-08",41479.64,41862.82,40425.88,40425.88,1012600],["2024-10-09",40718.82,40718.82,39254.12,40132.94,1112500],["2024-10-10",40328.24,40621.18,39547.06,39547.06,505300],["2024-10-11",39547.06,40425.88,39351.76,40425.88,527900],["2024-10-14",40523.53,40816.47,40132.94,40328.24,352800],["2024-10-15",40425.88,40425.88,39547.06,39937.65,507500],["2024-10-16",39547.06,40718.82,39547.06,40718.82,431800],["2024-10-17",40816.47,41011.76,39742.35,41011.76,557600],["2024-10-18",41109.41,41304.71,40621.18,40621.18,483000],["2024-10-21",40621.18,40621.18,39547.06,39547.06,433600],["2024-10-22",39547.06,39644.71,37594.12,38375.29,816600],["2024-10-23",38375.29,39058.82,38082.35,38863.53,537300],["2024-10-24",38863.53,38961.18,38082.35,38277.65,324500],["2024-10-25",38375.29,38863.53,38180.0,38863.53,335900],["2024-10-28",38863.53,39840.0,38765.88,39742.35,499000],["2024-10-29",39742.35,40035.29,39351.76,39840.0,351200],["2024-10-30",39644.71,39840.0,39058.82,39840.0,334500],["2024-10-31",39547.06,39937.65,39351.76,39742.35,388700],["2024-11-01",39742.35,39742.35,38472.94,39156.47,522700],["2024-11-04",39156.47,39840.0,38180.0,39254.12,519900],["2024-11-05",39254.12,39351.76,38961.18,39058.82,167800],["2024-11-06",39156.47,40230.59,39058.82,40230.59,813100],["2024-11-07",40328.24,40816.47,39840.0,40230.59,654700],["2024-11-08",40328.24,41109.41,40132.94,40523.53,1124000],["2024-11-11",40621.18,40621.18,39644.71,40425.88,701700],["2024-11-12",40718.82,41109.41,39840.0,40035.29,617500],["2024-11-13",40035.29,40035.29,39058.82,39644.71,724700],["2024-11-14",39742.35,39840.0,37398.82,37887.06,762800],["2024-11-15",37887.06,37887.06,35934.12,36324.71,1151200],["2024-11-18",36129.41,37789.41,36031.76,37496.47,820800],["2024-11-19",37496.47,37496.47,36031.76,36031.76,354400],["2024-11-20",36031.76,37398.82,35250.59,36812.94,963400],["2024-11-21",36422.35,37398.82,36422.35,37105.88,436700],["2024-11-22",36715.29,37105.88,36422.35,36812.94,443200],["2024-11-25",36227.06,37008.24,36227.06,36812.94,360900],["2024-11-26",36812.94,37789.41,36812.94,37203.53,619900],["2024-11-27",37398.82,37398.82,36422.35,36422.35,521200],["2024-11-28",36715.29,37008.24,36422.35,36422.35,257100],["2024-11-29",36422.35,37105.88,36324.71,36715.29,403600],["2024-12-02",36812.94,37008.24,36422.35,36812.94,290100],["2024-12-03",35250.59,36812.94,35152.94,36129.41,547200],["2024-12-04",36129.41,36129.41,34957.65,35250.59,811600],["2024-12-05",35152.94,38570.59,34371.76,38570.59,1580900],["2024-12-06",38668.24,38668.24,37691.76,38082.35,607300],["2024-12-09",38082.35,38472.94,37691.76,38277.65,659000],["2024-12-10",38277.65,38472.94,37691.76,38180.0,515800],["2024-12-11",37789.41,38375.29,37691.76,38277.65,458600],["2024-12-12",38180.0,38668.24,37887.06,37984.71,463700],["2024-12-13",38082.35,38082.35,37496.47,37594.12,437200],["2024-12-16",37691.76,37887.06,37301.18,37496.47,246800],["2024-12-17",37887.06,37984.71,36910.59,36910.59,429300],["2024-12-18",36910.59,37105.88,36715.29,37105.88,345000],["2024-12-19",37105.88,37105.88,36129.41,36617.65,635500],["2024-12-20",36617.65,36812.94,36324.71,36324.71,382800],["2024-12-23",36715.29,36812.94,36324.71,36324.71,256600],["2024-12-24",36324.71,37301.18,36324.71,36520.0,480500],["2024-12-25",36617.65,37887.06,36617.65,37008.24,770600],["2024-12-26",36715.29,37398.82,36715.29,36910.59,215200],["2024-12-27",36910.59,37105.88,36617.65,36715.29,339300],["2024-12-30",36715.29,37203.53,36715.29,36715.29,221000],["2024-12-31",36617.65,36812.94,36129.41,36129.41,312100],["2025-01-02",36227.06,36520.0,35934.12,35934.12,275600],["2025-01-03",36129.41,36129.41,34762.35,34860.0,480700],["2025-01-06",34469.41,35152.94,33590.59,33883.53,368000],["2025-01-07",33883.53,34664.71,32223.53,33785.88,337700],["2025-01-08",33688.24,34469.41,33297.65,34176.47,407800],["2025-01-09",34176.47,34469.41,33688.24,33688.24,79900],["2025-01-10",33297.65,33981.18,32711.76,32711.76,261900],["2025-01-13",32711.76,33883.53,32125.88,33883.53,529100],["2025-01-14",30563.53,34078.82,30563.53,33200.0,118600],["2025-01-15",33395.29,33883.53,33395.29,33590.59,193500],["2025-01-16",33785.88,35152.94,33785.88,34176.47,390200],["2025-01-17",34274.12,34664.71,33785.88,33981.18,187800],["2025-01-20",34078.82,34176.47,33395.29,33590.59,223900],["2025-01-21",30856.47,33883.53,30856.47,33200.0,164400],["2025-01-22",33200.0,33492.94,33102.35,33102.35,237500],["2025-01-23",33102.35,34664.71,33102.35,34176.47,402500],["2025-01-24",34176.47,34176.47,33297.65,33492.94,213100],["2025-02-03",33590.59,34078.82,33395.29,33492.94,202400],["2025-02-04",30172.94,34469.41,30172.94,34176.47,353400],["2025-02-05",34469.41,34469.41,33785.88,33785.88,214800],["2025-02-06",34176.47,34664.71,33883.53,34078.82,369800],["2025-02-07",32321.18,34371.76,31442.35,33981.18,157800],["2025-02-10",33981.18,34371.76,33395.29,33785.88,341400],["2025-02-11",33492.94,34078.82,33492.94,33688.24,223200],["2025-02-12",33785.88,34176.47,33590.59,33688.24,235400],["2025-02-13",33688.24,33883.53,33492.94,33883.53,162600],["2025-02-14",34078.82,34957.65,33883.53,34176.47,513300],["2025-02-17",34469.41,35836.47,34274.12,35348.24,975300],["2025-02-18",35348.24,35641.18,35055.29,35348.24,263600],["2025-02-19",35348.24,35836.47,35250.59,35641.18,539600],["2025-02-20",36617.65,37301.18,35348.24,35445.88,502500],["2025-02-21",35348.24,35641.18,34860.0,34957.65,490100],["2025-02-24",35250.59,36422.35,34860.0,36324.71,938300],["2025-02-25",36324.71,37105.88,36227.06,36324.71,1113300],["2025-02-26",36520.0,38082.35,36520.0,37594.12,1815800],["2025-02-27",37789.41,38472.94,37398.82,38375.29,1358400],["2025-02-28",38472.94,38570.59,37691.76,38277.65,958500],["2025-03-03",38277.65,39351.76,37789.41,38863.53,1666300],["2025-03-04",35348.24,39058.82,35348.24,38277.65,1201200],["2025-03-05",38180.0,38863.53,37691.76,37789.41,947400],["2025-03-06",37887.06,39937.65,37789.41,39937.65,1612400],["2025-03-07",41011.76,41011.76,39547.06,39644.71,1117900],["2025-03-10",39644.71,40230.59,38863.53,39254.12,1308600],["2025-03-11",38961.18,39937.65,38472.94,39840.0,1438100],["2025-03-12",40035.29,40425.88,39449.41,39742.35,1126500],["2025-03-13",39644.71,40035.29,38765.88,38863.53,1195300],["2025-03-14",38863.53,39156.47,38180.0,38961.18,853200],["2025-03-17",39058.82,39449.41,38472.94,39058.82,533800],["2025-03-18",39058.82,39644.71,38375.29,38375.29,749200],["2025-03-19",38277.65,39254.12,38277.65,38961.18,813900],["2025-03-20",39058.82,40035.29,38961.18,39156.47,1069500],["2025-03-21",39156.47,39840.0,39156.47,39547.06,789600],["2025-03-24",39547.06,40425.88,38765.88,39937.65,827100],["2025-03-25",40621.18,40621.18,38863.53,39351.76,1280200],["2025-03-26",39351.76,39351.76,37984.71,38277.65,1178600],["2025-03-27",38277.65,38472.94,37691.76,37789.41,824600],["2025-03-28",37789.41,38472.94,37301.18,37691.76,820700],["2025-03-31",37691.76,37887.06,37105.88,37301.18,567600],["2025-04-01",37594.12,37691.76,37105.88,37496.47,319400],["2025-04-02",37594.12,37984.71,37398.82,37496.47,486600],["2025-04-03",37105.88,37105.88,33785.88,33785.88,1518800],["2025-04-04",32711.76,32809.41,30465.88,32223.53,1886200],["2025-04-08",31735.29,31832.94,29001.18,29001.18,827800],["2025-04-09",26169.41,29001.18,26169.41,26169.41,1987000],["2025-04-10",28708.24,28708.24,28708.24,28708.24,231600],["2025-04-11",25876.47,31540.0,25876.47,30856.47,1640200],["2025-04-14",31051.76,32028.24,30563.53,31832.94,904700],["2025-04-15",30954.12,31637.65,29294.12,30758.82,1163500],["2025-04-16",30758.82,31051.76,30075.29,30075.29,747700],["2025-04-17",29782.35,30465.88,29294.12,30368.24,452300],["2025-04-18",30465.88,31540.0,30465.88,30465.88,914700],["2025-04-21",30368.24,30465.88,28903.53,29001.18,964700],["2025-04-22",28903.53,29001.18,26169.41,28317.65,1621200],["2025-04-23",28512.94,29294.12,28512.94,28708.24,311500],["2025-04-24",28903.53,29391.76,28122.35,28708.24,492400],["2025-04-25",28708.24,29196.47,28610.59,28903.53,368200],["2025-04-28",28903.53,29684.71,28805.88,29391.76,362900],["2025-04-29",29391.76,29489.41,29098.82,29196.47,246500],["2025-05-05",29684.71,29782.35,29196.47,29489.41,297800],["2025-05-06",29489.41,30465.88,29489.41,29587.06,476200],["2025-05-07",29587.06,29684.71,29391.76,29489.41,278400],["2025-05-08",29489.41,30368.24,29489.41,29977.65,569800],["2025-05-09",30172.94,30270.59,29684.71,29684.71,362600],["2025-05-12",30465.88,30856.47,29587.06,30172.94,307800],["2025-05-13",30661.18,31442.35,30465.88,30563.53,796300],["2025-05-14",30661.18,31051.76,30270.59,30954.12,760400],["2025-05-15",31051.76,31637.65,30758.82,30856.47,520700],["2025-05-16",31051.76,31442.35,30465.88,30563.53,1095000],["2025-05-19",30563.53,30563.53,29880.0,29880.0,542000],["2025-05-20",29782.35,30368.24,29684.71,30172.94,498200],["2025-05-21",30270.59,30465.88,29684.71,29977.65,568400],["2025-05-22",29684.71,30563.53,29587.06,29684.71,699600],["2025-05-23",29782.35,29880.0,29294.12,29294.12,370600],["2025-05-26",29489.41,30172.94,28512.94,30075.29,569200],["2025-05-27",30172.94,30856.47,29977.65,30368.24,673400],["2025-05-28",30661.18,31442.35,30661.18,30856.47,1022900],["2025-05-29",31051.76,31247.06,30465.88,30465.88,264100],["2025-05-30",30563.53,32125.88,30270.59,30954.12,1438300],["2025-06-02",30758.82,32125.88,30758.82,32125.88,787100],["2025-06-03",32223.53,34274.12,32223.53,33200.0,1754100],["2025-06-04",33297.65,33395.29,32711.76,32711.76,766500],["2025-06-05",32711.76,33102.35,32321.18,32516.47,743400],["2025-06-06",31735.29,32418.82,31247.06,31442.35,802000],["2025-06-09",31442.35,31735.29,30563.53,30954.12,501200],["2025-06-10",31051.76,31442.35,30856.47,30954.12,351800],["2025-06-11",30954.12,31247.06,30465.88,30758.82,315600],["2025-06-12",30856.47,31442.35,30856.47,31247.06,369900],["2025-06-13",31247.06,31247.06,29294.12,30661.18,815100],["2025-06-16",30661.18,31832.94,30075.29,31832.94,469100],["2025-06-17",31247.06,32125.88,31247.06,31540.0,493300],["2025-06-18",31540.0,32028.24,31247.06,31442.35,514900],["2025-06-19",31442.35,31637.65,31051.76,31540.0,294000],["2025-06-20",31540.0,32418.82,31442.35,31540.0,655600],["2025-06-23",31442.35,31540.0,30856.47,31247.06,434300],["2025-06-24",31442.35,32516.47,31442.35,31832.94,891500],["2025-06-25",32223.53,32223.53,31637.65,31637.65,378600],["2025-06-26",31540.0,31637.65,30563.53,30954.12,634600],["2025-06-27",31051.76,31540.0,30856.47,30954.12,344400],["2025-06-30",31344.71,31735.29,31149.41,31149.41,530700],["2025-07-01",31149.41,31344.71,30758.82,30954.12,407400],["2025-07-02",30758.82,33297.65,30758.82,32614.12,1239700],["2025-07-03",32711.76,33200.0,31832.94,32614.12,1242800],["2025-07-04",32809.41,32809.41,32223.53,32321.18,540000],["2025-07-07",32418.82,32907.06,32418.82,32614.12,690500],["2025-07-08",32614.12,33688.24,32614.12,33004.71,941900],["2025-07-09",33200.0,34860.0,33200.0,33785.88,1892100],["2025-07-10",33785.88,34371.76,33297.65,33492.94,694000],["2025-07-11",33590.59,34860.0,33102.35,33981.18,1884200],["2025-07-14",34274.12,35543.53,33395.29,35250.59,1297700],["2025-07-15",35250.59,37008.24,34762.35,34957.65,1618700],["2025-07-16",34957.65,35641.18,34371.76,34957.65,969700],["2025-07-17",35152.94,35445.88,34274.12,34860.0,1226600],["2025-07-18",35055.29,35934.12,34567.06,34762.35,1327700],["2025-07-21",35543.53,35543.53,34664.71,34957.65,972100],["2025-07-22",34860.0,36324.71,34371.76,36129.41,1886800],["2025-07-23",36910.59,38082.35,36324.71,36617.65,1559800],["2025-07-24",37105.88,37301.18,35738.82,36129.41,1026300],["2025-07-25",36227.06,37789.41,35836.47,37496.47,1675200],["2025-07-28",38082.35,40914.12,37691.76,40914.12,2021700],["2025-07-29",41207.06,43452.94,36910.59,36910.59,3112000],["2025-07-30",36812.94,38961.18,36812.94,38961.18,1534800],["2025-07-31",39644.71,39937.65,37691.76,39547.06,1144600],["2025-08-01",39254.12,40621.18,38180.0,38375.29,1142900],["2025-08-04",38375.29,39351.76,37301.18,39351.76,1040000],["2025-08-05",39742.35,40914.12,36129.41,39351.76,2279700],["2025-08-06",39351.76,40328.24,39351.76,40328.24,1051400],["2025-08-07",40523.53,40914.12,39937.65,40523.53,1125900],["2025-08-08",40523.53,41402.35,39156.47,39644.71,1369200],["2025-08-11",39644.71,40523.53,39058.82,40035.29,1290100],["2025-08-12",40328.24,40523.53,38961.18,39742.35,852100],["2025-08-13",39840.0,41890.59,39156.47,41890.59,2656600],["2025-08-14",43550.59,43550.59,41597.65,42183.53,1489700],["2025-08-15",42476.47,42964.71,40035.29,40523.53,2001500],["2025-08-18",40523.53,41304.71,39644.71,40914.12,1001600],["2025-08-19",41011.76,42085.88,40328.24,41597.65,1622600],["2025-08-20",41695.29,42183.53,38765.88,40328.24,1336600],["2025-08-21",40328.24,41500.0,39937.65,39937.65,914200],["2025-08-22",39742.35,39937.65,36520.0,37301.18,1494000],["2025-08-25",37789.41,38375.29,36812.94,36812.94,461600],["2025-08-26",36812.94,38863.53,36617.65,38863.53,582200],["2025-08-27",39058.82,39351.76,38277.65,38277.65,692100],["2025-08-28",38570.59,39058.82,38277.65,38961.18,541100],["2025-08-29",38961.18,41304.71,38961.18,40523.53,1317500],["2025-09-03",41500.0,43941.18,40328.24,40914.12,791700],["2025-09-04",40816.47,41500.0,40621.18,41011.76,577700],["2025-09-05",41011.76,41500.0,38570.59,38570.59,983500],["2025-09-08",38472.94,39058.82,37301.18,37301.18,1027600],["2025-09-09",37301.18,38082.35,36812.94,38082.35,476700],["2025-09-10",38472.94,38570.59,37496.47,37984.71,229700],["2025-09-11",37984.71,37984.71,36129.41,37594.12,648000],["2025-09-12",38082.35,38082.35,37203.53,37203.53,271100],["2025-09-15",37789.41,38180.0,37594.12,38082.35,395700],["2025-09-16",38375.29,38863.53,37398.82,37594.12,393800],["2025-09-17",37594.12,37984.71,37105.88,37301.18,227800],["2025-09-18",37496.47,37594.12,36910.59,37105.88,209200],["2025-09-19",37105.88,37203.53,36617.65,36812.94,210500],["2025-09-22",36910.59,37398.82,35934.12,36031.76,327000],["2025-09-23",35641.18,36422.35,35641.18,35934.12,208200],["2025-09-24",35445.88,36520.0,35445.88,36520.0,398700],["2025-09-25",36812.94,37203.53,36617.65,37105.88,310700],["2025-09-26",37105.88,37301.18,36227.06,36715.29,291600],["2025-09-29",36715.29,36812.94,36129.41,36715.29,271400],["2025-09-30",36715.29,36910.59,35738.82,36520.0,217900],["2025-10-01",36715.29,36910.59,36227.06,36520.0,131300],["2025-10-02",36422.35,36812.94,35543.53,35836.47,149400],["2025-10-03",35738.82,35934.12,35250.59,35348.24,144600],["2025-10-06",35152.94,37789.41,35152.94,37594.12,520400],["2025-10-07",37887.06,37887.06,36715.29,36715.29,186500],["2025-10-08",37691.76,38082.35,36617.65,36812.94,390700],["2025-10-09",36812.94,37105.88,36520.0,36715.29,210600],["2025-10-10",35641.18,36910.59,33200.0,36715.29,358900],["2025-10-13",36520.0,36520.0,35641.18,36129.41,308900],["2025-10-14",36129.41,37008.24,35641.18,36422.35,490700],["2025-10-15",36422.35,36422.35,35641.18,35641.18,234100],["2025-10-16",35641.18,35934.12,35445.88,35543.53,218900],["2025-10-17",35250.59,35934.12,34957.65,35445.88,425000],["2025-10-20",35445.88,35738.82,31930.59,32028.24,640800],["2025-10-21",32028.24,32614.12,29294.12,32516.47,482200],["2025-10-22",32711.76,32907.06,32028.24,32614.12,179900],["2025-10-23",32711.76,32711.76,32321.18,32418.82,130300],["2025-10-24",32418.82,32418.82,31344.71,31344.71,234500],["2025-10-27",32028.24,32809.41,31344.71,31442.35,455000],["2025-10-28",31540.0,32516.47,31540.0,32516.47,166100],["2025-10-29",32711.76,33004.71,32418.82,32614.12,176800],["2025-10-30",32614.12,33395.29,32614.12,33200.0,334800],["2025-10-31",33297.65,33492.94,32907.06,32907.06,116100],["2025-11-03",32907.06,33200.0,32321.18,32321.18,217900],["2025-11-04",32321.18,34176.47,31930.59,34078.82,422000],["2025-11-05",33981.18,33981.18,33200.0,33200.0,317200],["2025-11-06",33395.29,33395.29,32907.06,33200.0,109400],["2025-11-07",33200.0,33297.65,32223.53,32516.47,182500],["2025-11-10",32516.47,33200.0,32321.18,32614.12,166600],["2025-11-11",32711.76,33004.71,32223.53,32614.12,81400],["2025-11-12",32516.47,33200.0,32418.82,33200.0,135400],["2025-11-13",33500.0,33500.0,32900.0,33000.0,152100],["2025-11-14",33000.0,33200.0,32800.0,33000.0,183100],["2025-11-17",33100.0,33500.0,33000.0,33300.0,125600],["2025-11-18",33400.0,33800.0,33200.0,33300.0,199200],["2025-11-19",33400.0,33400.0,32600.0,32800.0,131100],["2025-11-20",32800.0,33000.0,32400.0,32600.0,77200],["2025-11-21",32600.0,32600.0,32100.0,32200.0,99500],["2025-11-24",32500.0,32500.0,31400.0,32000.0,294000],["2025-11-25",32000.0,32100.0,31000.0,31100.0,359300],["2025-11-26",31300.0,31900.0,31100.0,31700.0,164000],["2025-11-27",32000.0,32000.0,31500.0,31500.0,76300],["2025-11-28",31500.0,31600.0,31200.0,31200.0,44300],["2025-12-01",31300.0,31300.0,30500.0,30700.0,214600],["2025-12-02",30800.0,30800.0,30200.0,30800.0,200000],["2025-12-03",31200.0,31400.0,30700.0,31100.0,214700],["2025-12-04",31500.0,31700.0,31100.0,31200.0,230400],["2025-12-05",31300.0,31600.0,31200.0,31200.0,87400],["2025-12-08",31200.0,31400.0,30800.0,30800.0,222900],["2025-12-09",30800.0,31200.0,30200.0,30600.0,163200],["2025-12-10",30900.0,31000.0,30600.0,30600.0,107200],["2025-12-11",31000.0,31000.0,30600.0,30600.0,47400],["2025-12-12",30600.0,30900.0,29800.0,29800.0,130500],["2025-12-15",29800.0,30300.0,29100.0,29700.0,147600],["2025-12-16",29400.0,30800.0,29300.0,30800.0,130800],["2025-12-17",31000.0,31000.0,30300.0,30400.0,47500],["2025-12-18",30400.0,30500.0,30000.0,30500.0,53300],["2025-12-19",30300.0,30800.0,30200.0,30500.0,142800],["2025-12-22",30600.0,31200.0,30500.0,31200.0,178500],["2025-12-23",31200.0,31300.0,30500.0,30900.0,66700],["2025-12-24",30500.0,31000.0,30500.0,30800.0,185700],["2025-12-25",31100.0,31100.0,30300.0,30300.0,199800],["2025-12-26",30300.0,30500.0,29500.0,29800.0,198100],["2025-12-29",29900.0,30200.0,29800.0,29800.0,65800],["2025-12-30",29900.0,29900.0,29300.0,29400.0,264800],["2025-12-31",29400.0,29700.0,29100.0,29100.0,180400],["2026-01-05",29300.0,29300.0,28100.0,28300.0,258100],["2026-01-06",28300.0,29000.0,28000.0,28800.0,321300],["2026-01-07",28800.0,29600.0,28700.0,29500.0,257500],["2026-01-08",29500.0,30800.0,29500.0,30300.0,628600],["2026-01-09",30500.0,31500.0,30200.0,30300.0,301400],["2026-01-12",30400.0,33200.0,30400.0,32500.0,920700],["2026-01-13",32800.0,32900.0,31700.0,31800.0,576800],["2026-01-14",31800.0,32800.0,31600.0,32600.0,432300],["2026-01-15",32600.0,33300.0,31800.0,32100.0,390200],["2026-01-16",32200.0,32600.0,31900.0,32000.0,446900],["2026-01-19",32000.0,32400.0,31900.0,32100.0,205800],["2026-01-20",32000.0,32300.0,31300.0,31300.0,457900],["2026-01-21",31400.0,31400.0,30100.0,30300.0,359000],["2026-01-22",30400.0,30900.0,30300.0,30700.0,210400],["2026-01-23",30700.0,31500.0,30600.0,30600.0,190000],["2026-01-26",30700.0,31000.0,29400.0,29900.0,218700],["2026-01-27",29900.0,30200.0,29500.0,29900.0,142000],["2026-01-28",30000.0,30200.0,29200.0,30000.0,131800],["2026-01-29",30000.0,30300.0,29800.0,29900.0,96800],["2026-01-30",30000.0,30200.0,29800.0,30100.0,163200],["2026-02-02",31100.0,31100.0,29600.0,30000.0,106900],["2026-02-03",30300.0,30500.0,29900.0,30300.0,235300],["2026-02-04",30200.0,31200.0,30200.0,30500.0,291600],["2026-02-05",30500.0,31100.0,30100.0,30100.0,157200],["2026-02-06",29900.0,30100.0,29000.0,29200.0,229200],["2026-02-09",30000.0,30000.0,29200.0,29300.0,117100],["2026-02-10",29200.0,29700.0,29100.0,29300.0,76000],["2026-02-11",29300.0,30000.0,29300.0,29600.0,99300],["2026-02-12",29600.0,29900.0,29500.0,29600.0,87200],["2026-02-13",29600.0,29900.0,29500.0,29600.0,190300],["2026-02-23",29700.0,31300.0,29700.0,31200.0,487600],["2026-02-24",31200.0,31700.0,30700.0,30900.0,413200],["2026-02-25",30900.0,31500.0,30900.0,30900.0,229100],["2026-02-26",31200.0,31300.0,30700.0,30900.0,132600],["2026-02-27",30900.0,31400.0,30700.0,31300.0,465300],["2026-03-02",29000.0,31300.0,28600.0,30200.0,371800],["2026-03-03",30300.0,31300.0,30000.0,30700.0,447900],["2026-03-04",30700.0,30900.0,29200.0,30600.0,448900],["2026-03-05",30600.0,32400.0,30600.0,31100.0,837000],["2026-03-06",31100.0,31300.0,30000.0,30100.0,368000],["2026-03-09",29700.0,29800.0,27100.0,27100.0,468400],["2026-03-10",27300.0,28300.0,26300.0,27100.0,881400],["2026-03-11",27100.0,28300.0,27100.0,28000.0,284200],["2026-03-12",27900.0,28000.0,27000.0,27300.0,242800],["2026-03-13",27300.0,27300.0,26500.0,26700.0,319300],["2026-03-16",26700.0,27300.0,26500.0,26800.0,156100],["2026-03-17",27100.0,27700.0,26700.0,27000.0,215400],["2026-03-18",27100.0,27200.0,26600.0,26700.0,231000],["2026-03-19",26500.0,26500.0,25900.0,26100.0,380700],["2026-03-20",26200.0,26400.0,25500.0,26200.0,198900],["2026-03-23",25900.0,25900.0,24200.0,24300.0,428800],["2026-03-24",24600.0,25700.0,24500.0,24700.0,199500],["2026-03-25",24700.0,26200.0,24700.0,26100.0,287800],["2026-03-26",26100.0,26100.0,25300.0,25600.0,166300],["2026-03-27",26200.0,26300.0,25300.0,26300.0,157300],["2026-03-30",25900.0,26200.0,25500.0,26000.0,148100],["2026-03-31",26300.0,27300.0,25800.0,26700.0,344300],["2026-04-01",27200.0,28000.0,27200.0,27700.0,420600],["2026-04-02",27000.0,27600.0,26800.0,26900.0,211500],["2026-04-03",26900.0,27000.0,26100.0,26300.0,342200],["2026-04-06",26300.0,26900.0,26100.0,26200.0,103700],["2026-04-07",26400.0,26700.0,26200.0,26700.0,87100],["2026-04-08",27100.0,28500.0,27100.0,28400.0,578000],["2026-04-09",28400.0,28500.0,27500.0,27500.0,158900],["2026-04-10",27800.0,27900.0,27100.0,27300.0,199100],["2026-04-13",27000.0,27400.0,26800.0,27200.0,233200],["2026-04-14",27500.0,27700.0,27200.0,27600.0,126800],["2026-04-15",27700.0,28000.0,27400.0,27500.0,189900],["2026-04-16",27300.0,27500.0,26900.0,27000.0,126300],["2026-04-17",27100.0,27300.0,26600.0,26800.0,221500],["2026-04-20",26800.0,26900.0,26500.0,26600.0,98700],["2026-04-21",26500.0,26800.0,26200.0,26300.0,125800],["2026-04-22",26000.0,26500.0,24700.0,26300.0,88800],["2026-04-23",26300.0,26300.0,25200.0,25900.0,162200],["2026-04-24",25900.0,25900.0,25600.0,25600.0,89500],["2026-04-28",25700.0,25800.0,25500.0,25500.0,46300],["2026-04-29",25500.0,25800.0,25100.0,25600.0,94600],["2026-05-04",25800.0,25900.0,25500.0,25700.0,95500],["2026-05-05",25600.0,25800.0,25300.0,25800.0,94500],["2026-05-06",25900.0,26900.0,25800.0,26900.0,199600],["2026-05-07",27000.0,27000.0,26400.0,26500.0,86100],["2026-05-08",26000.0,26600.0,26000.0,26400.0,100200],["2026-05-11",26200.0,26800.0,26200.0,26200.0,119600],["2026-05-12",26200.0,26400.0,26000.0,26200.0,43800],["2026-05-13",26200.0,26400.0,26000.0,26000.0,90400],["2026-05-14",26000.0,26300.0,25700.0,25900.0,84200],["2026-05-15",26300.0,26300.0,25600.0,26000.0,449600],["2026-05-18",25700.0,26200.0,25700.0,26200.0,158000],["2026-05-19",26300.0,26600.0,25800.0,25800.0,138000],["2026-05-20",25800.0,25900.0,25000.0,25700.0,267400],["2026-05-21",25700.0,26000.0,25600.0,25800.0,59200],["2026-05-22",25900.0,26500.0,25800.0,26000.0,189100],["2026-05-25",26100.0,26400.0,25900.0,26100.0,98200],["2026-05-26",26100.0,26800.0,26100.0,26600.0,243600],["2026-05-27",26600.0,27000.0,26600.0,26600.0,200800],["2026-05-28",26600.0,26900.0,26300.0,26400.0,156100],["2026-05-29",26200.0,26500.0,26200.0,26200.0,57800],["2026-06-01",26100.0,26500.0,25900.0,26000.0,269400],["2026-06-02",25900.0,26000.0,23800.0,25500.0,128300],["2026-06-03",25500.0,25900.0,25200.0,25600.0,240700],["2026-06-04",25600.0,25900.0,25600.0,25700.0,31300],["2026-06-05",25800.0,25800.0,25300.0,25600.0,177100],["2026-06-08",25300.0,25600.0,25000.0,25200.0,318500],["2026-06-09",25000.0,25300.0,24800.0,25200.0,72100],["2026-06-10",25400.0,25500.0,25100.0,25200.0,129800],["2026-06-11",25200.0,25200.0,25000.0,25200.0,175700],["2026-06-12",25400.0,25400.0,25100.0,25100.0,86200],["2026-06-15",25500.0,26100.0,25400.0,25900.0,943700],["2026-06-16",26100.0,27600.0,25800.0,27000.0,774500],["2026-06-17",27100.0,27500.0,26600.0,27400.0,381500],["2026-06-18",27400.0,27400.0,26800.0,26800.0,308500],["2026-06-19",26900.0,27300.0,26500.0,26600.0,210100],["2026-06-22",26600.0,26800.0,26500.0,26600.0,113500],["2026-06-23",26800.0,27500.0,26300.0,26300.0,335000],["2026-06-24",26000.0,26700.0,26000.0,26400.0,67000],["2026-06-25",26500.0,26800.0,26100.0,26100.0,113900],["2026-06-26",26100.0,26300.0,25900.0,26000.0,100200],["2026-06-29",26000.0,26900.0,25900.0,26900.0,237700],["2026-06-30",26900.0,27600.0,26900.0,27000.0,322300],["2026-07-01",27100.0,27600.0,26900.0,27500.0,393800],["2026-07-02",27600.0,30200.0,27600.0,30200.0,2884100],["2026-07-03",32500.0,32500.0,30400.0,31900.0,2159600],["2026-07-06",31900.0,33000.0,31000.0,32500.0,2237200],["2026-07-07",32500.0,35700.0,32400.0,35700.0,2929400],["2026-07-08",37000.0,37800.0,35700.0,36000.0,2159700],["2026-07-09",36000.0,36600.0,35000.0,36000.0,1303900],["2026-07-10",35800.0,36400.0,35100.0,35900.0,970700],["2026-07-13",35800.0,35900.0,32400.0,34000.0,3692600],["2026-07-14",33500.0,33700.0,32400.0,33500.0,1055700],["2026-07-15",33700.0,34900.0,33300.0,34100.0,1816200],["2026-07-16",33700.0,33900.0,31100.0,33400.0,2265400],["2026-07-17",33500.0,33600.0,31100.0,31100.0,1224200],["2026-07-20",31100.0,31100.0,28000.0,28300.0,2729100],["2026-07-21",26000.0,29500.0,26000.0,28900.0,791700],["2026-07-22",28900.0,29700.0,27900.0,28500.0,1194200],["2026-07-23",28600.0,29400.0,26600.0,28100.0,1563800],["2026-07-24",28200.0,28200.0,26100.0,26100.0,1088200],["2026-07-27",26300.0,26700.0,24200.0,24300.0,1374000],["2026-07-28",22400.0,26100.0,22000.0,25800.0,1424900],["2026-07-29",25500.0,26000.0,25000.0,25200.0,870800],["2026-07-30",25200.0,27100.0,25000.0,26200.0,1080900],["2026-07-31",26300.0,26500.0,25100.0,25100.0,1177300],["2026-08-03",25500.0,26700.0,25400.0,26400.0,785200],["2026-08-04",26500.0,27200.0,26400.0,27200.0,936100],["2026-08-05",27100.0,28200.0,26800.0,26800.0,844500],["2026-08-06",26800.0,27300.0,26100.0,26300.0,519000],["2026-08-07",26300.0,27800.0,26200.0,26900.0,698200],["2026-08-10",26200.0,27800.0,26200.0,27700.0,732600],["2026-08-11",28000.0,28400.0,27100.0,27200.0,1169000],["2026-08-12",27200.0,27500.0,26800.0,27000.0,722000],["2026-08-13",27000.0,27500.0,26700.0,27100.0,752000],["2026-08-14",27000.0,27000.0,26100.0,26600.0,781500],["2026-08-17",26600.0,26800.0,26100.0,26400.0,203300],["2026-08-18",26300.0,26700.0,25300.0,26200.0,381500],["2026-08-19",26000.0,26200.0,25700.0,25900.0,199700],["2026-08-20",26100.0,26300.0,25500.0,25900.0,267700],["2026-08-21",25900.0,27600.0,25900.0,27400.0,1202400],["2026-08-24",27500.0,28500.0,26900.0,26900.0,698000],["2026-08-25",26900.0,27100.0,26400.0,26400.0,720200],["2026-08-26",26400.0,26900.0,26400.0,26800.0,389800],["2026-08-27",26800.0,27200.0,26700.0,27000.0,388100],["2026-08-28",27200.0,29700.0,26900.0,29500.0,3305600],["2026-09-03",29300.0,30700.0,28800.0,29600.0,979900],["2026-09-04",29800.0,30100.0,28700.0,28700.0,1325100],["2026-09-07",28800.0,29000.0,27800.0,27900.0,1215200],["2026-09-08",28000.0,28900.0,27900.0,28200.0,699500],["2026-09-09",28200.0,28800.0,28000.0,28200.0,471100],["2026-09-10",28200.0,28800.0,27800.0,28400.0,615800],["2026-09-11",28200.0,28400.0,27500.0,27500.0,974300],["2026-09-14",27700.0,28000.0,26800.0,27200.0,753700],["2026-09-15",26900.0,27900.0,26900.0,27900.0,332400],["2026-09-16",28000.0,28000.0,27300.0,27700.0,480200],["2026-09-17",27300.0,29600.0,27300.0,28900.0,1731400],["2026-09-18",28900.0,29600.0,28700.0,28700.0,688700],["2026-09-21",28700.0,29100.0,27800.0,28000.0,849800],["2026-09-22",28500.0,28700.0,27800.0,28600.0,570600],["2026-09-23",28900.0,28900.0,28200.0,28600.0,563400],["2026-09-24",28400.0,28800.0,27900.0,28000.0,719400],["2026-09-25",27900.0,28400.0,27800.0,28000.0,467300],["2026-09-28",28000.0,28000.0,27000.0,27000.0,921100],["2026-09-29",27100.0,27300.0,26700.0,27000.0,516900],["2026-09-30",27100.0,27400.0,26200.0,26200.0,721200],["2026-10-01",26300.0,26700.0,26100.0,26300.0,435700],["2026-10-02",26500.0,26500.0,25500.0,25500.0,606000]]}