{"sym":"DPR","index":false,"bars":[["2007-11-30",11199.56,11647.54,10975.57,11087.57,456960],["2007-12-03",10751.58,10863.58,10639.58,10751.58,186050],["2007-12-04",10751.58,10863.58,10639.58,10639.58,126880],["2007-12-05",10583.59,10583.59,10415.59,10471.59,75740],["2007-12-06",10191.6,10303.6,10191.6,10191.6,119550],["2007-12-07",10079.61,10415.59,10079.61,10303.6,91490],["2007-12-10",10191.6,10191.6,9967.61,10023.61,112090],["2007-12-11",9799.62,9855.61,9631.62,9631.62,59930],["2007-12-12",9519.63,9967.61,9463.63,9799.62,58290],["2007-12-13",9743.62,9743.62,9463.63,9463.63,64800],["2007-12-14",9183.64,9407.63,9183.64,9183.64,89610],["2007-12-17",8791.66,9015.65,8791.66,8791.66,125770],["2007-12-18",8791.66,9071.65,8791.66,9071.65,35090],["2007-12-19",9295.64,9519.63,9295.64,9519.63,78920],["2007-12-20",9452.43,9631.62,9183.64,9295.64,85820],["2007-12-21",9239.64,9463.63,9239.64,9407.63,55120],["2007-12-24",9351.63,9407.63,9351.63,9351.63,40280],["2007-12-25",9239.64,9351.63,9239.64,9295.64,53110],["2007-12-26",9295.64,9407.63,9295.64,9407.63,40630],["2007-12-27",9407.63,9519.63,9407.63,9463.63,111370],["2007-12-28",9463.63,9575.63,9463.63,9519.63,112470],["2008-01-02",9631.62,9743.62,9631.62,9631.62,143780],["2008-01-03",9631.62,9743.62,9631.62,9631.62,95550],["2008-01-04",9519.63,9631.62,9519.63,9519.63,28890],["2008-01-07",9127.64,9407.63,9127.64,9407.63,78990],["2008-01-08",9340.44,9519.63,9295.64,9295.64,41550],["2008-01-09",9015.65,9183.64,9015.65,9015.65,81550],["2008-01-10",8847.65,8959.65,8847.65,8959.65,127650],["2008-01-11",8959.65,9071.65,8959.65,9071.65,57180],["2008-01-14",8847.65,9015.65,8847.65,8847.65,96000],["2008-01-15",8466.87,8735.66,8455.67,8455.67,127900],["2008-01-16",8735.66,8847.65,8735.66,8847.65,94060],["2008-01-17",8690.86,8959.65,8567.67,8735.66,89260],["2008-01-18",8623.66,8903.65,8623.66,8903.65,25160],["2008-01-21",8679.66,8847.65,8679.66,8735.66,60070],["2008-01-22",8511.67,8623.66,8511.67,8567.67,83220],["2008-01-23",8287.68,8399.67,8287.68,8287.68,92950],["2008-01-24",8466.87,8623.66,8007.69,8007.69,50870],["2008-01-25",8007.69,8119.68,8007.69,8063.68,104950],["2008-01-28",8007.69,8063.68,8007.69,8063.68,58900],["2008-01-29",8231.68,8455.67,8231.68,8455.67,88620],["2008-01-30",8847.65,8847.65,8847.65,8847.65,148960],["2008-01-31",8634.86,8847.65,8623.66,8791.66,77760],["2008-02-01",8959.65,9183.64,8959.65,9183.64,166430],["2008-02-12",9240.68,9240.68,8841.39,8898.43,41900],["2008-02-13",8841.39,8841.39,8670.27,8727.31,55420],["2008-02-14",8955.48,8955.48,8727.31,8727.31,49930],["2008-02-15",8727.31,8727.31,8556.19,8727.31,30520],["2008-02-18",8328.02,8556.19,8328.02,8385.06,112410],["2008-02-19",8328.02,8442.1,8213.94,8328.02,72890],["2008-02-20",7928.73,8213.94,7928.73,7928.73,100940],["2008-02-21",7586.49,7586.49,7586.49,7586.49,65980],["2008-02-22",7244.24,7643.53,7244.24,7643.53,87280],["2008-02-25",7643.53,7985.77,7643.53,7985.77,81970],["2008-02-26",7586.49,7700.57,7586.49,7586.49,46980],["2008-02-27",7415.36,7757.61,7244.24,7244.24,107110],["2008-02-28",7358.32,7358.32,7187.2,7244.24,58690],["2008-02-29",7130.16,7187.2,6901.99,6959.03,70030],["2008-03-03",6673.83,6730.87,6616.78,6616.78,94230],["2008-03-04",6331.58,6331.58,6331.58,6331.58,77860],["2008-03-05",6046.37,6046.37,6046.37,6046.37,46450],["2008-03-06",6331.58,6331.58,6331.58,6331.58,36390],["2008-03-07",6616.78,6616.78,6616.78,6616.78,2450],["2008-03-10",6901.99,6901.99,6502.7,6616.78,321290],["2008-03-11",6502.7,6502.7,6388.62,6502.7,137640],["2008-03-12",6502.7,6730.87,6502.7,6616.78,133190],["2008-03-13",6616.78,6616.78,6559.74,6616.78,96580],["2008-03-14",6445.66,6730.87,6445.66,6616.78,110350],["2008-03-17",6331.58,6502.7,6331.58,6388.62,206360],["2008-03-18",6103.41,6160.45,6103.41,6103.41,244950],["2008-03-19",6217.5,6274.54,6046.37,6046.37,179240],["2008-03-20",5932.29,6103.41,5875.25,5932.29,248660],["2008-03-21",5989.33,5989.33,5704.12,5761.17,200060],["2008-03-24",5533.0,5533.0,5475.96,5475.96,205240],["2008-03-25",5202.16,5475.96,5202.16,5202.16,214290],["2008-03-26",5453.14,5453.14,5430.33,5453.14,80600],["2008-03-27",5498.78,5498.78,5498.78,5498.78,3300],["2008-03-28",5498.78,5544.41,5498.78,5544.41,530],["2008-03-31",5590.04,5590.04,5590.04,5590.04,3500],["2008-04-01",5635.68,5635.68,5635.68,5635.68,20],["2008-04-02",5681.31,5681.31,5681.31,5681.31,10],["2008-04-03",5704.12,5704.12,5704.12,5704.12,510],["2008-04-04",5704.12,5761.17,5704.12,5761.17,320],["2008-04-07",5875.25,5875.25,5875.25,5875.25,1000],["2008-04-08",5989.33,5989.33,5989.33,5989.33,161550],["2008-04-09",6103.41,6103.41,6103.41,6103.41,65640],["2008-04-10",5989.33,6046.37,5989.33,5989.33,244550],["2008-04-11",5875.25,5989.33,5875.25,5989.33,121890],["2008-04-16",5932.29,5989.33,5875.25,5875.25,82560],["2008-04-17",5875.25,5989.33,5875.25,5989.33,54010],["2008-04-18",6103.41,6103.41,5989.33,6103.41,212860],["2008-04-21",6217.5,6217.5,6217.5,6217.5,19280],["2008-04-22",6331.58,6331.58,6160.45,6331.58,194870],["2008-04-23",6274.54,6274.54,6217.5,6217.5,136720],["2008-04-24",6103.41,6331.58,6103.41,6103.41,85480],["2008-04-25",6160.45,6217.5,6103.41,6217.5,115540],["2008-04-28",6274.54,6331.58,6274.54,6331.58,224640],["2008-04-29",6445.66,6445.66,6331.58,6388.62,151740],["2008-05-05",6445.66,6445.66,6274.54,6274.54,73850],["2008-05-06",6274.54,6274.54,6160.45,6274.54,28840],["2008-05-07",6217.5,6274.54,6160.45,6160.45,88140],["2008-05-08",6046.37,6217.5,6046.37,6217.5,114280],["2008-05-09",6103.41,6103.41,6103.41,6103.41,43310],["2008-05-12",5989.33,5989.33,5989.33,5989.33,35300],["2008-05-13",5875.25,5875.25,5875.25,5875.25,23030],["2008-05-14",5757.74,5757.74,5757.74,5757.74,27100],["2008-05-15",5651.99,5710.74,5651.99,5675.49,174740],["2008-05-16",5781.24,5781.24,5640.24,5781.24,88050],["2008-05-19",5816.5,5875.25,5757.74,5875.25,82350],["2008-05-20",5875.25,5934.0,5840.0,5875.25,58310],["2008-05-21",5769.49,5875.25,5757.74,5757.74,141340],["2008-05-22",5651.99,5663.74,5651.99,5651.99,350360],["2008-05-23",5546.23,5546.23,5546.23,5546.23,106610],["2008-05-26",5440.48,5581.49,5440.48,5440.48,153330],["2008-05-30",5334.73,5440.48,5334.73,5334.73,70680],["2008-06-02",5228.97,5228.97,5228.97,5228.97,15130],["2008-06-03",5134.97,5134.97,5134.97,5134.97,14530],["2008-06-04",5040.96,5040.96,5040.96,5040.96,17250],["2008-06-05",4946.96,4946.96,4946.96,4946.96,650],["2008-06-06",4852.96,4852.96,4852.96,4852.96,3710],["2008-06-09",4758.95,4758.95,4758.95,4758.95,4310],["2008-06-10",4664.95,4664.95,4664.95,4664.95,1640],["2008-06-11",4582.69,4747.2,4582.69,4747.2,55890],["2008-06-12",4841.2,4841.2,4841.2,4841.2,11980],["2008-06-13",4935.21,4935.21,4935.21,4935.21,710],["2008-06-16",5029.21,5029.21,5029.21,5029.21,3200],["2008-06-17",5123.22,5123.22,5123.22,5123.22,600],["2008-06-18",5217.22,5217.22,5029.21,5217.22,159040],["2008-06-19",5170.22,5369.98,5087.97,5369.98,39190],["2008-06-20",5217.22,5287.72,5217.22,5217.22,32350],["2008-06-23",5369.98,5369.98,5369.98,5369.98,75260],["2008-06-24",5522.73,5522.73,5522.73,5522.73,121450],["2008-06-25",5687.24,5687.24,5687.24,5687.24,9800],["2008-06-26",5851.75,5851.75,5710.74,5851.75,152650],["2008-06-27",5992.75,5992.75,5934.0,5992.75,95070],["2008-06-30",6169.01,6169.01,6169.01,6169.01,1160],["2008-07-01",6345.27,6345.27,6345.27,6345.27,8290],["2008-07-02",6521.53,6521.53,6521.53,6521.53,7580],["2008-07-03",6697.78,6697.78,6697.78,6697.78,3050],["2008-07-04",6874.04,6874.04,6874.04,6874.04,18270],["2008-07-07",7050.3,7050.3,6697.78,6991.55,289630],["2008-07-08",6991.55,7167.8,6815.29,7167.8,222600],["2008-07-09",7344.06,7344.06,7344.06,7344.06,16860],["2008-07-10",7520.32,7520.32,7520.32,7520.32,91630],["2008-07-11",7696.58,7696.58,7696.58,7696.58,10710],["2008-07-14",7872.83,7872.83,7872.83,7872.83,91340],["2008-07-15",8107.84,8107.84,8107.84,8107.84,22560],["2008-07-16",8225.35,8342.85,7872.83,8342.85,338550],["2008-07-17",8577.86,8577.86,8577.86,8577.86,56660],["2008-07-18",8342.85,8636.62,8342.85,8342.85,172890],["2008-07-21",8107.84,8107.84,8107.84,8107.84,64030],["2008-07-22",7872.83,7872.83,7872.83,7872.83,110],["2008-07-23",7637.82,7637.82,7637.82,7637.82,110],["2008-07-24",7461.57,7814.08,7461.57,7461.57,242470],["2008-07-25",7285.31,7344.06,7285.31,7285.31,133690],["2008-07-28",7226.56,7461.57,7226.56,7461.57,156730],["2008-07-29",7637.82,7637.82,7637.82,7637.82,83430],["2008-07-30",7814.08,7814.08,7461.57,7637.82,172010],["2008-07-31",7461.57,7520.32,7461.57,7461.57,132030],["2008-08-01",7285.31,7461.57,7285.31,7285.31,145230],["2008-08-04",7109.05,7109.05,7109.05,7109.05,80440],["2008-08-05",6932.79,7226.56,6932.79,7226.56,158300],["2008-08-06",7402.81,7402.81,7285.31,7402.81,93090],["2008-08-07",7579.07,7579.07,7285.31,7402.81,75650],["2008-08-08",7402.81,7402.81,7285.31,7402.81,59510],["2008-08-11",7579.07,7579.07,7461.57,7579.07,111520],["2008-08-12",7755.33,7755.33,7637.82,7637.82,89580],["2008-08-13",7461.57,7637.82,7461.57,7520.32,85100],["2008-08-14",7696.58,7696.58,7579.07,7696.58,93300],["2008-08-15",7872.83,7872.83,7872.83,7872.83,145520],["2008-08-18",8225.35,8225.35,8166.6,8225.35,322260],["2008-08-19",8225.35,8225.35,7814.08,8107.84,106680],["2008-08-20",7755.33,7990.34,7755.33,7755.33,225860],["2008-08-21",7755.33,8107.84,7579.07,8107.84,176140],["2008-08-22",8107.84,8225.35,7755.33,7755.33,128160],["2008-08-25",8107.84,8107.84,8107.84,8107.84,91220],["2008-08-26",8460.36,8460.36,8225.35,8460.36,273110],["2008-08-27",8225.35,8812.87,8225.35,8225.35,55100],["2008-08-28",7872.83,7990.34,7814.08,7814.08,149990],["2008-08-29",8107.84,8166.6,7872.83,8166.6,118480],["2008-09-03",8519.11,8519.11,8401.61,8460.36,73230],["2008-09-04",8225.35,8401.61,8225.35,8284.1,72350],["2008-09-05",8166.6,8225.35,8049.09,8166.6,109390],["2008-09-08",7814.08,8166.6,7814.08,8166.6,95220],["2008-09-09",7872.83,8225.35,7872.83,7990.34,60300],["2008-09-10",7990.34,7990.34,7696.58,7814.08,65660],["2008-09-11",7520.32,7520.32,7461.57,7461.57,312590],["2008-09-12",7167.8,7461.57,7167.8,7285.31,287250],["2008-09-15",7285.31,7637.82,7109.05,7109.05,91340],["2008-09-16",6815.29,7050.3,6756.54,6756.54,290010],["2008-09-17",7050.3,7050.3,6521.53,6697.78,170060],["2008-09-18",6404.02,6580.28,6404.02,6580.28,161110],["2008-09-19",6874.04,6874.04,6874.04,6874.04,31920],["2008-09-22",7167.8,7167.8,7167.8,7167.8,110010],["2008-09-23",7050.3,7285.31,6874.04,7285.31,111340],["2008-09-24",6991.55,7285.31,6932.79,6932.79,56620],["2008-09-25",7109.05,7226.56,7050.3,7226.56,68010],["2008-09-26",7579.07,7579.07,7344.06,7520.32,100050],["2008-09-29",7226.56,7637.82,7226.56,7637.82,47570],["2008-09-30",7285.31,7285.31,7285.31,7285.31,19140],["2008-10-01",7285.31,7520.32,7167.8,7402.81,39570],["2008-10-02",7461.57,7520.32,7285.31,7402.81,11600],["2008-10-03",7050.3,7167.8,7050.3,7167.8,22970],["2008-10-06",6815.29,7050.3,6815.29,7050.3,23960],["2008-10-07",6697.78,6756.54,6697.78,6697.78,76460],["2008-10-08",6521.53,6815.29,6521.53,6815.29,31490],["2008-10-09",6580.28,7109.05,6580.28,6697.78,13280],["2008-10-10",6462.77,6756.54,6462.77,6756.54,65240],["2008-10-13",6756.54,6815.29,6580.28,6580.28,61530],["2008-10-14",6874.04,6874.04,6874.04,6874.04,19890],["2008-10-15",7109.05,7109.05,6580.28,6639.03,53290],["2008-10-16",6345.27,6345.27,6345.27,6345.27,71800],["2008-10-17",6110.26,6110.26,6051.51,6110.26,42630],["2008-10-20",5804.75,5863.5,5804.75,5804.75,82000],["2008-10-21",5546.23,5546.23,5522.73,5522.73,136550],["2008-10-22",5252.47,5252.47,5252.47,5252.47,26210],["2008-10-23",4993.96,4993.96,4993.96,4993.96,21960],["2008-10-24",4747.2,4747.2,4747.2,4747.2,31850],["2008-10-27",4512.19,4512.19,4512.19,4512.19,42850],["2008-10-28",4288.93,4312.43,4288.93,4288.93,202830],["2008-10-29",4488.69,4500.44,4077.42,4077.42,124150],["2008-10-30",3877.66,4277.18,3877.66,3901.17,176140],["2008-10-31",3713.16,4089.17,3713.16,3959.92,119770],["2008-11-03",4147.93,4147.93,4089.17,4147.93,35760],["2008-11-04",4347.68,4347.68,4347.68,4347.68,201230],["2008-11-05",4559.19,4559.19,4559.19,4559.19,12130],["2008-11-06",4582.69,4782.45,4559.19,4700.2,139820],["2008-11-07",4465.19,4606.19,4465.19,4465.19,58070],["2008-11-10",4465.19,4465.19,4241.93,4241.93,80920],["2008-11-11",4241.93,4241.93,4030.42,4030.42,85770],["2008-11-12",3830.66,4171.43,3830.66,4171.43,38180],["2008-11-13",4112.67,4335.93,3995.17,4335.93,25850],["2008-11-14",4429.94,4429.94,4230.18,4230.18,56680],["2008-11-17",4030.42,4171.43,4030.42,4030.42,26620],["2008-11-18",3995.17,3995.17,3842.41,3877.66,19380],["2008-11-19",3995.17,3995.17,3877.66,3877.66,11900],["2008-11-20",3701.41,3818.91,3689.66,3689.66,72760],["2008-11-21",3536.9,3642.65,3513.4,3513.4,74150],["2008-11-24",3419.39,3442.9,3407.64,3407.64,70850],["2008-11-25",3513.4,3572.15,3466.4,3572.15,62600],["2008-11-26",3572.15,3572.15,3489.9,3489.9,44380],["2008-11-27",3489.9,3525.15,3360.64,3407.64,41040],["2008-11-28",3525.15,3572.15,3525.15,3572.15,76730],["2008-12-01",3572.15,3595.65,3536.9,3572.15,64960],["2008-12-02",3442.9,3572.15,3442.9,3572.15,73400],["2008-12-03",3572.15,3713.16,3560.4,3713.16,73750],["2008-12-04",3854.16,3877.66,3760.16,3877.66,66950],["2008-12-05",3760.16,3877.66,3736.66,3877.66,73700],["2008-12-08",3690.04,3877.66,3690.04,3877.66,45810],["2008-12-09",3702.54,3877.66,3702.54,3877.66,21560],["2008-12-10",3877.66,3877.66,3727.56,3877.66,30990],["2008-12-11",3827.63,3977.73,3702.54,3702.54,27760],["2008-12-12",3627.49,3877.66,3627.49,3877.66,17190],["2008-12-15",4002.75,4065.29,4002.75,4065.29,32750],["2008-12-16",3890.17,3890.17,3865.16,3865.16,16200],["2008-12-17",3702.54,3877.66,3690.04,3690.04,14440],["2008-12-18",3865.16,3865.16,3815.12,3815.12,1500],["2008-12-19",3640.0,3815.12,3640.0,3690.04,22390],["2008-12-22",3752.58,3752.58,3727.56,3727.56,25120],["2008-12-23",3690.04,3865.16,3690.04,3752.58,5870],["2008-12-24",3690.04,3752.58,3690.04,3752.58,5170],["2008-12-25",3752.58,3752.58,3690.04,3690.04,16870],["2008-12-26",3690.04,3752.58,3690.04,3752.58,1210],["2008-12-29",3627.49,3752.58,3627.49,3740.07,4500],["2008-12-30",3752.58,3815.12,3740.07,3815.12,25410],["2008-12-31",3752.58,3802.61,3752.58,3802.61,1550],["2009-01-02",3665.02,3752.58,3665.02,3727.56,18810],["2009-01-05",3602.48,3727.56,3577.46,3577.46,20010],["2009-01-06",3652.51,3727.56,3627.49,3727.56,2700],["2009-01-07",3752.58,3877.66,3752.58,3852.65,21080],["2009-01-08",3840.14,3865.16,3815.12,3865.16,61940],["2009-01-09",3790.1,3902.68,3790.1,3902.68,2800],["2009-01-12",3902.68,3915.19,3877.66,3877.66,34200],["2009-01-13",3815.12,3940.21,3815.12,3940.21,21530],["2009-01-14",3940.21,3952.72,3915.19,3927.7,31780],["2009-01-15",3877.66,3940.21,3877.66,3890.17,79460],["2009-01-16",3890.17,3902.68,3877.66,3890.17,92500],["2009-01-19",3752.58,3915.19,3752.58,3840.14,12520],["2009-01-20",3715.05,3877.66,3715.05,3877.66,3310],["2009-01-21",3890.17,3915.19,3865.16,3865.16,11960],["2009-01-22",3865.16,3877.66,3840.14,3877.66,21830],["2009-01-23",3877.66,3940.21,3840.14,3840.14,2100],["2009-02-02",3940.21,3940.21,3877.66,3877.66,5300],["2009-02-03",3715.05,3765.09,3715.05,3765.09,6800],["2009-02-04",3602.48,3952.72,3602.48,3877.66,3610],["2009-02-05",3877.66,3877.66,3752.58,3752.58,22730],["2009-02-06",3640.0,3752.58,3640.0,3752.58,7140],["2009-02-09",3927.7,3927.7,3727.56,3790.1,10440],["2009-02-10",3790.1,3790.1,3640.0,3752.58,7400],["2009-02-11",3627.49,3727.56,3627.49,3652.51,25500],["2009-02-12",3652.51,3652.51,3477.39,3477.39,53540],["2009-02-13",3627.49,3640.0,3552.44,3627.49,3140],["2009-02-16",3752.58,3752.58,3690.04,3690.04,1010],["2009-02-17",3690.04,3690.04,3690.04,3690.04,10],["2009-02-18",3514.91,3514.91,3514.91,3514.91,20930],["2009-02-19",3589.97,3589.97,3439.86,3514.91,4770],["2009-02-20",3439.86,3439.86,3352.3,3352.3,3410],["2009-02-23",3314.78,3314.78,3189.69,3189.69,14840],["2009-02-24",3052.1,3189.69,3039.59,3039.59,12450],["2009-02-25",3039.59,3127.15,3027.08,3077.11,22930],["2009-02-26",2939.52,3002.06,2927.01,3002.06,15850],["2009-02-27",3002.06,3114.64,3002.06,3002.06,4360],["2009-03-02",2977.05,3002.06,2964.54,3002.06,11450],["2009-03-03",3002.06,3002.06,2851.96,3002.06,30620],["2009-03-04",3002.06,3002.06,2876.98,2889.49,34080],["2009-03-05",3002.06,3002.06,2914.5,2939.52,1830],["2009-03-06",2851.96,2901.99,2826.94,2876.98,4480],["2009-03-09",2939.52,2939.52,2876.98,2939.52,4090],["2009-03-10",3002.06,3002.06,2939.52,2977.05,8330],["2009-03-11",3002.06,3014.57,3002.06,3002.06,25130],["2009-03-12",3002.06,3002.06,2964.54,3002.06,15750],["2009-03-13",3002.06,3002.06,3002.06,3002.06,11520],["2009-03-16",3002.06,3002.06,2977.05,2977.05,3070],["2009-03-17",2977.05,3002.06,2977.05,3002.06,29500],["2009-03-18",3064.61,3139.66,3064.61,3127.15,158100],["2009-03-19",3227.22,3227.22,3002.06,3002.06,53690],["2009-03-20",3139.66,3152.17,3127.15,3152.17,62720],["2009-03-23",3302.27,3302.27,3302.27,3302.27,28490],["2009-03-24",3464.88,3464.88,3464.88,3464.88,23310],["2009-03-25",3627.49,3627.49,3627.49,3627.49,59770],["2009-03-26",3802.61,3802.61,3802.61,3802.61,162920],["2009-03-27",3990.24,3990.24,3990.24,3990.24,37530],["2009-03-30",3815.12,4002.75,3802.61,3802.61,149680],["2009-03-31",3665.02,3877.66,3665.02,3802.61,113970],["2009-04-01",3952.72,3990.24,3815.12,3990.24,152590],["2009-04-02",4052.78,4127.84,4002.75,4127.84,115600],["2009-04-03",4327.97,4327.97,4315.46,4315.46,186750],["2009-04-07",4252.92,4528.11,4152.85,4528.11,186990],["2009-04-08",4365.5,4690.72,4315.46,4315.46,131900],["2009-04-09",4252.92,4315.46,4127.84,4127.84,97950],["2009-04-10",4327.97,4327.97,4327.97,4327.97,114860],["2009-04-13",4540.62,4540.62,4503.09,4540.62,133400],["2009-04-14",4540.62,4540.62,4378.01,4540.62,96910],["2009-04-15",4315.46,4378.01,4315.46,4378.01,80700],["2009-04-16",4503.09,4503.09,4340.48,4428.04,58510],["2009-04-17",4465.57,4465.57,4215.4,4215.4,56070],["2009-04-20",4015.26,4015.26,4015.26,4015.26,26770],["2009-04-21",3815.12,3815.12,3815.12,3815.12,55350],["2009-04-22",3877.66,3940.21,3815.12,3877.66,33910],["2009-04-23",3715.05,4002.75,3715.05,3877.66,23640],["2009-04-24",3740.07,3865.16,3740.07,3840.14,12460],["2009-04-27",4002.75,4002.75,3840.14,3977.73,40980],["2009-04-28",3840.14,3977.73,3840.14,3852.65,39760],["2009-04-29",3815.12,3977.73,3815.12,3977.73,9950],["2009-05-04",4165.36,4165.36,4165.36,4165.36,36860],["2009-05-05",4365.5,4365.5,4365.5,4365.5,35300],["2009-05-06",4578.15,4578.15,4378.01,4503.09,102600],["2009-05-07",4578.15,4803.3,4578.15,4803.3,67640],["2009-05-08",4803.3,4803.3,4790.79,4803.3,253970],["2009-05-11",5040.96,5040.96,5040.96,5040.96,194650],["2009-05-12",5291.14,5291.14,5291.14,5291.14,149790],["2009-05-13",5553.82,5553.82,5541.31,5541.31,166370],["2009-05-14",5753.95,5753.95,5278.63,5378.7,235970],["2009-05-15",5641.38,5641.38,5503.78,5641.38,177260],["2009-05-18",5378.7,5641.38,5366.19,5378.7,121840],["2009-05-19",5566.32,5566.32,5378.7,5503.78,163970],["2009-05-20",5316.15,5553.82,5316.15,5491.27,91110],["2009-05-21",5378.7,5503.78,5341.17,5403.71,118320],["2009-05-22",5253.61,5316.15,5153.54,5153.54,83660],["2009-05-25",5378.7,5403.71,5378.7,5403.71,98870],["2009-05-26",5403.71,5503.78,5403.71,5403.71,64130],["2009-05-27",5628.87,5628.87,5416.22,5428.73,51350],["2009-05-28",5328.66,5603.85,5328.66,5403.71,63530],["2009-05-29",5616.36,5616.36,5378.7,5566.32,77520],["2009-06-01",5841.51,5841.51,5841.51,5841.51,127090],["2009-06-02",6129.21,6129.21,6129.21,6129.21,95510],["2009-06-03",6379.38,6379.38,6379.38,6379.38,398490],["2009-06-04",6254.3,6629.55,6254.3,6441.93,263680],["2009-06-05",6629.55,6754.64,6504.47,6754.64,245550],["2009-06-08",7067.36,7067.36,7067.36,7067.36,70610],["2009-06-09",7004.81,7004.81,6754.64,6754.64,200190],["2009-06-10",6441.93,6441.93,6441.93,6441.93,46020],["2009-06-11",6316.84,6754.64,6316.84,6441.93,285230],["2009-06-12",6692.1,6692.1,6316.84,6316.84,170210],["2009-06-15",6066.67,6241.79,6004.13,6004.13,132520],["2009-06-16",5703.92,5703.92,5703.92,5703.92,65020],["2009-06-17",5428.73,5628.87,5428.73,5628.87,155420],["2009-06-18",5891.55,5904.06,5691.41,5904.06,154660],["2009-06-19",6179.25,6179.25,5616.36,5991.62,70150],["2009-06-22",5703.92,5816.5,5703.92,5703.92,40840],["2009-06-23",5428.73,5441.24,5428.73,5441.24,221240],["2009-06-24",5691.41,5703.92,5691.41,5703.92,94000],["2009-06-25",5966.6,5966.6,5691.41,5691.41,78130],["2009-06-26",5691.41,5741.44,5566.32,5741.44,41170],["2009-06-29",5541.31,5979.11,5541.31,5603.85,10250],["2009-06-30",5628.87,5628.87,5328.66,5328.66,40350],["2009-07-01",5065.98,5128.52,5065.98,5065.98,83370],["2009-07-02",5065.98,5253.61,5065.98,5191.07,28230],["2009-07-03",5003.44,5253.61,5003.44,5253.61,11480],["2009-07-06",5491.27,5516.29,5278.63,5516.29,94480],["2009-07-07",5516.29,5516.29,5378.7,5378.7,20710],["2009-07-08",5203.58,5553.82,5203.58,5553.82,25900],["2009-07-09",5553.82,5553.82,5378.7,5378.7,27360],["2009-07-10",5353.68,5503.78,5341.17,5341.17,18070],["2009-07-13",5253.61,5291.14,5203.58,5253.61,31250],["2009-07-14",5253.61,5266.12,5141.03,5191.07,46620],["2009-07-15",5191.07,5241.1,5191.07,5241.1,9350],["2009-07-16",5441.24,5441.24,5253.61,5316.15,11390],["2009-07-17",5078.49,5341.17,5078.49,5341.17,16100],["2009-07-20",5316.15,5316.15,5128.52,5128.52,8930],["2009-07-21",5253.61,5253.61,5141.03,5253.61,15230],["2009-07-22",5466.26,5466.26,5328.66,5416.22,60410],["2009-07-23",5416.22,5553.82,5391.2,5553.82,45310],["2009-07-24",5829.0,5829.0,5778.97,5829.0,134800],["2009-07-27",5854.02,6066.67,5829.0,5979.11,66610],["2009-07-28",5766.46,5916.56,5703.92,5703.92,20430],["2009-07-29",5816.5,5816.5,5566.32,5566.32,21800],["2009-07-30",5353.68,5566.32,5353.68,5566.32,44380],["2009-07-31",5616.36,5728.94,5616.36,5728.94,57070],["2009-08-03",5728.94,5791.48,5728.94,5728.94,34540],["2009-08-04",5879.04,5916.56,5753.95,5916.56,91300],["2009-08-05",5916.56,6029.14,5816.5,6004.13,133510],["2009-08-06",6004.13,6004.13,5941.58,5941.58,112250],["2009-08-07",5941.58,5941.58,5829.0,5916.56,30770],["2009-08-10",5966.6,5966.6,5879.04,5954.09,13420],["2009-08-11",5879.04,6191.75,5879.04,6129.21,99920],["2009-08-12",6316.84,6379.38,6254.3,6379.38,257890],["2009-08-13",6692.1,6692.1,6692.1,6692.1,104440],["2009-08-14",7004.81,7004.81,6879.73,7004.81,504160],["2009-08-17",7004.81,7067.36,6754.64,7004.81,259480],["2009-08-18",6754.64,7004.81,6692.1,6942.27,288130],["2009-08-19",7004.81,7067.36,6879.73,7067.36,174960],["2009-08-20",7004.81,7067.36,7004.81,7067.36,153450],["2009-08-21",7067.36,7192.44,7067.36,7067.36,156120],["2009-08-24",7254.98,7380.07,7192.44,7380.07,206870],["2009-08-25",7442.61,7442.61,7254.98,7317.53,109970],["2009-08-26",7129.9,7442.61,7129.9,7254.98,109890],["2009-08-27",7442.61,7505.16,7254.98,7505.16,177380],["2009-08-28",7692.79,7817.87,7567.7,7817.87,210950],["2009-08-31",8068.04,8068.04,7880.41,7880.41,77150],["2009-09-01",7692.79,7817.87,7630.24,7755.33,120370],["2009-09-03",7505.16,7692.79,7442.61,7442.61,138120],["2009-09-04",7505.16,7505.16,7317.53,7317.53,206390],["2009-09-07",7317.53,7317.53,7067.36,7192.44,107460],["2009-09-08",7442.61,7505.16,7254.98,7505.16,147740],["2009-09-09",7630.24,7630.24,7442.61,7442.61,72310],["2009-09-10",7442.61,7505.16,7380.07,7505.16,120340],["2009-09-11",7692.79,7817.87,7567.7,7817.87,221290],["2009-09-14",7880.41,8005.5,7817.87,7817.87,68670],["2009-09-15",7817.87,7817.87,7567.7,7630.24,45320],["2009-09-16",7630.24,7630.24,7505.16,7505.16,121640],["2009-09-17",7442.61,7505.16,7317.53,7380.07,89520],["2009-09-18",7505.16,7692.79,7254.98,7692.79,147780],["2009-09-21",7817.87,7817.87,7692.79,7692.79,66210],["2009-09-22",7505.16,7630.24,7442.61,7442.61,71340],["2009-09-23",7442.61,7505.16,7380.07,7380.07,53150],["2009-09-24",7192.44,7380.07,7192.44,7380.07,55520],["2009-09-25",7380.07,7442.61,7317.53,7317.53,53100],["2009-09-28",7254.98,7254.98,7192.44,7192.44,95020],["2009-09-29",7192.44,7317.53,7192.44,7192.44,142300],["2009-09-30",7317.53,7505.16,7254.98,7505.16,259270],["2009-10-01",7817.87,7817.87,7505.16,7505.16,91360],["2009-10-02",7192.44,7254.98,7192.44,7254.98,53780],["2009-10-05",7505.16,7505.16,7192.44,7254.98,65430],["2009-10-06",7254.98,7380.07,7254.98,7380.07,128770],["2009-10-07",7567.7,7692.79,7380.07,7692.79,98230],["2009-10-08",7880.41,7880.41,7692.79,7880.41,124120],["2009-10-09",8005.5,8005.5,7880.41,7880.41,144010],["2009-10-12",8005.5,8255.67,7942.96,8255.67,215460],["2009-10-13",8130.59,8255.67,7942.96,7942.96,138510],["2009-10-14",8005.5,8130.59,8005.5,8068.04,104410],["2009-10-15",8193.13,8193.13,8068.04,8130.59,98800],["2009-10-16",8068.04,8130.59,7880.41,7880.41,91550],["2009-10-19",8005.5,8005.5,7817.87,7880.41,58570],["2009-10-20",8068.04,8255.67,8005.5,8255.67,163520],["2009-10-21",8255.67,8255.67,8005.5,8005.5,83750],["2009-10-22",8068.04,8380.76,8005.5,8380.76,403250],["2009-10-23",8756.02,8756.02,8630.93,8756.02,405490],["2009-10-26",8318.21,8630.93,8318.21,8505.84,162340],["2009-10-27",8130.59,8380.76,8130.59,8255.67,98690],["2009-10-28",8255.67,8255.67,7942.96,8130.59,50550],["2009-10-29",7817.87,7880.41,7755.33,7755.33,54360],["2009-10-30",7942.96,7942.96,7442.61,7505.16,136320],["2009-11-02",7129.9,7129.9,7129.9,7129.9,81460],["2009-11-03",6879.73,7442.61,6879.73,7004.81,141080],["2009-11-04",6942.27,7254.98,6942.27,7129.9,79900],["2009-11-05",7380.07,7442.61,7254.98,7380.07,46110],["2009-11-06",7630.24,7630.24,7129.9,7129.9,92770],["2009-11-09",7129.9,7129.9,7004.81,7004.81,60050],["2009-11-10",7192.44,7192.44,6692.1,6879.73,103230],["2009-11-11",6879.73,7192.44,6879.73,7192.44,20890],["2009-11-12",7380.07,7505.16,7254.98,7442.61,120030],["2009-11-13",7254.98,7567.7,7254.98,7505.16,220460],["2009-11-16",7442.61,7505.16,7380.07,7380.07,88010],["2009-11-17",7505.16,7505.16,7380.07,7442.61,67180],["2009-11-18",7442.61,7505.16,7442.61,7505.16,111530],["2009-11-19",7567.7,7630.24,7442.61,7630.24,74370],["2009-11-20",7442.61,7567.7,7442.61,7567.7,114380],["2009-11-23",7505.16,7567.7,7442.61,7442.61,82950],["2009-11-24",7442.61,7442.61,7254.98,7254.98,81710],["2009-11-25",7129.9,7129.9,6942.27,6942.27,100820],["2009-11-26",6629.55,7004.81,6629.55,7004.81,122830],["2009-11-27",7004.81,7317.53,6754.64,7254.98,178620],["2009-11-30",7254.98,7505.16,7254.98,7505.16,105170],["2009-12-01",7505.16,7817.87,7505.16,7630.24,132740],["2009-12-02",7567.7,7567.7,7380.07,7442.61,95390],["2009-12-03",7254.98,7317.53,7129.9,7192.44,140820],["2009-12-04",7254.98,7254.98,7129.9,7192.44,28950],["2009-12-07",7129.9,7192.44,7067.36,7067.36,35160],["2009-12-08",6942.27,7004.81,6754.64,6754.64,63940],["2009-12-09",6504.47,6567.01,6441.93,6441.93,56070],["2009-12-10",6567.01,6567.01,6316.84,6316.84,36530],["2009-12-11",6316.84,6316.84,6004.13,6004.13,96890],["2009-12-14",6004.13,6254.3,6004.13,6129.21,28590],["2009-12-15",6191.75,6204.26,6129.21,6129.21,12000],["2009-12-16",6004.13,6004.13,5829.0,5829.0,84260],["2009-12-17",5641.38,6116.7,5641.38,6116.7,56790],["2009-12-18",6129.21,6316.84,5816.5,5816.5,161000],["2009-12-21",6104.19,6104.19,6104.19,6104.19,10710],["2009-12-22",6104.19,6379.38,6104.19,6379.38,94670],["2009-12-23",6441.93,6692.1,6441.93,6692.1,31570],["2009-12-24",6692.1,7004.81,6567.01,7004.81,61030],["2009-12-25",7129.9,7317.53,7004.81,7317.53,51470],["2009-12-28",7254.98,7505.16,7067.36,7505.16,90910],["2009-12-29",7192.44,7505.16,7192.44,7505.16,74080],["2009-12-30",7505.16,7630.24,7317.53,7505.16,40300],["2009-12-31",7630.24,7692.79,7254.98,7254.98,189710],["2010-01-04",7505.16,7567.7,7505.16,7567.7,80840],["2010-01-05",7942.96,7942.96,7817.87,7880.41,122350],["2010-01-06",7880.41,8005.5,7755.33,7755.33,73040],["2010-01-07",7817.87,7880.41,7755.33,7755.33,64740],["2010-01-08",7755.33,7942.96,7692.79,7692.79,52610],["2010-01-11",7755.33,7755.33,7380.07,7630.24,28190],["2010-01-12",7505.16,7630.24,7380.07,7442.61,86610],["2010-01-13",7317.53,7442.61,7317.53,7380.07,19550],["2010-01-14",7630.24,7630.24,7380.07,7630.24,30220],["2010-01-15",7880.41,7942.96,7755.33,7880.41,142460],["2010-01-18",7880.41,7880.41,7567.7,7567.7,31490],["2010-01-19",7692.79,7755.33,7630.24,7630.24,19780],["2010-01-20",7630.24,7755.33,7630.24,7630.24,19930],["2010-01-21",7380.07,7630.24,7380.07,7380.07,45950],["2010-01-22",7192.44,7317.53,7067.36,7192.44,41790],["2010-01-25",7067.36,7505.16,7067.36,7317.53,18390],["2010-01-26",7567.7,7630.24,7567.7,7630.24,4700],["2010-01-27",7630.24,7755.33,7630.24,7630.24,11690],["2010-01-28",7442.61,7505.16,7317.53,7317.53,7250],["2010-01-29",7505.16,7505.16,7254.98,7505.16,4780],["2010-02-01",7567.7,7567.7,7567.7,7567.7,9770],["2010-02-02",7692.79,7692.79,7380.07,7380.07,50850],["2010-02-03",7630.24,7692.79,7442.61,7692.79,30350],["2010-02-04",7817.87,8068.04,7755.33,8068.04,116070],["2010-02-05",7817.87,7942.96,7817.87,7817.87,26670],["2010-02-08",7630.24,7692.79,7505.16,7505.16,22890],["2010-02-09",7317.53,7505.16,7317.53,7505.16,540],["2010-02-10",7692.79,7692.79,7630.24,7692.79,4470],["2010-02-11",7755.33,7755.33,7755.33,7755.33,7910],["2010-02-12",7817.87,7880.41,7817.87,7817.87,9990],["2010-02-22",8068.04,8068.04,7755.33,7880.41,8500],["2010-02-23",7567.7,7567.7,7505.16,7567.7,59500],["2010-02-24",7630.24,7630.24,7505.16,7505.16,68910],["2010-02-25",7755.33,7755.33,7505.16,7567.7,45180],["2010-02-26",7567.7,7567.7,7505.16,7505.16,25860],["2010-03-01",7567.7,7630.24,7567.7,7630.24,12820],["2010-03-02",7755.33,7755.33,7630.24,7755.33,39980],["2010-03-03",7755.33,7817.87,7755.33,7817.87,21210],["2010-03-04",7880.41,7942.96,7880.41,7880.41,40930],["2010-03-05",7880.41,7942.96,7880.41,7942.96,40080],["2010-03-08",7942.96,8318.21,7942.96,8318.21,88980],["2010-03-09",8318.21,8630.93,8318.21,8630.93,103450],["2010-03-10",8693.47,8756.02,8443.3,8756.02,65320],["2010-03-11",8756.02,8756.02,8505.84,8630.93,31920],["2010-03-12",8630.93,8630.93,8380.76,8505.84,32350],["2010-03-15",8630.93,8630.93,8380.76,8443.3,160340],["2010-03-16",8318.21,8443.3,8193.13,8193.13,120570],["2010-03-17",8193.13,8318.21,8130.59,8130.59,109870],["2010-03-18",8130.59,8193.13,8068.04,8130.59,153230],["2010-03-19",8193.13,8193.13,7755.33,7755.33,239200],["2010-03-22",7947.61,8139.89,7947.61,7947.61,119690],["2010-03-23",8011.7,8011.7,7883.52,7883.52,39690],["2010-03-24",8075.8,8075.8,7883.52,8011.7,22630],["2010-03-25",7947.61,7947.61,7691.23,7755.33,34700],["2010-03-26",7691.23,7819.42,7691.23,7755.33,54630],["2010-03-29",7947.61,7947.61,7819.42,7883.52,13500],["2010-03-30",7883.52,7947.61,7819.42,7819.42,51010],["2010-03-31",7819.42,7883.52,7819.42,7819.42,45540],["2010-04-01",7819.42,8075.8,7819.42,8075.8,64070],["2010-04-02",8075.8,8203.98,8011.7,8139.89,48350],["2010-04-05",8268.08,8268.08,8139.89,8203.98,31810],["2010-04-06",8268.08,8268.08,8203.98,8203.98,28680],["2010-04-07",8203.98,8588.55,8139.89,8588.55,130340],["2010-04-08",8780.83,8780.83,8460.36,8524.45,52900],["2010-04-09",8396.26,8524.45,8396.26,8396.26,95950],["2010-04-12",8396.26,8396.26,8396.26,8396.26,32850],["2010-04-13",8332.17,8460.36,8332.17,8396.26,53560],["2010-04-14",8396.26,8460.36,8396.26,8396.26,58680],["2010-04-15",8396.26,8652.64,8396.26,8588.55,88230],["2010-04-16",8652.64,8780.83,8652.64,8716.73,59120],["2010-04-19",8716.73,8716.73,8524.45,8524.45,105550],["2010-04-20",8524.45,8588.55,8460.36,8460.36,64390],["2010-04-21",8460.36,8524.45,8396.26,8396.26,71160],["2010-04-22",8716.73,8716.73,8460.36,8460.36,26870],["2010-04-26",8460.36,8652.64,8460.36,8588.55,54840],["2010-04-27",8588.55,8716.73,8588.55,8588.55,46500],["2010-04-28",8588.55,8588.55,8524.45,8588.55,57010],["2010-04-29",8332.17,8524.45,8332.17,8524.45,44330],["2010-05-04",8524.45,8588.55,8460.36,8460.36,34200],["2010-05-05",8460.36,8460.36,8203.98,8460.36,55430],["2010-05-06",8396.26,8524.45,8396.26,8460.36,21940],["2010-05-07",8396.26,8396.26,8139.89,8139.89,24160],["2010-05-10",8139.89,8139.89,8011.7,8011.7,31370],["2010-05-11",8139.89,8203.98,8075.8,8139.89,14280],["2010-05-12",8139.89,8139.89,7947.61,7947.61,78850],["2010-05-13",7947.61,8075.8,7883.52,7883.52,6470],["2010-05-14",7883.52,8011.7,7883.52,7947.61,23150],["2010-05-17",7947.61,7947.61,7691.23,7755.33,7100],["2010-05-18",7563.05,7691.23,7563.05,7691.23,17430],["2010-05-19",7691.23,7691.23,7434.86,7434.86,26790],["2010-05-20",7178.49,7434.86,7178.49,7434.86,13540],["2010-05-21",7178.49,7306.67,7178.49,7178.49,55230],["2010-05-24",7498.95,7498.95,7434.86,7498.95,24010],["2010-05-25",7691.23,7819.42,7691.23,7819.42,54520],["2010-05-26",8075.8,8139.89,8011.7,8139.89,11300],["2010-05-27",7883.52,8011.7,7883.52,8011.7,5430],["2010-05-28",8332.17,8332.17,8139.89,8139.89,3030],["2010-05-31",7755.33,7883.52,7755.33,7883.52,3370],["2010-06-01",7883.52,7883.52,7883.52,7883.52,2620],["2010-06-02",8139.89,8139.89,7883.52,7947.61,4130],["2010-06-03",8139.89,8139.89,7819.42,7819.42,220],["2010-06-04",7819.42,7883.52,7819.42,7883.52,2300],["2010-06-07",7691.23,7691.23,7498.95,7563.05,18000],["2010-06-08",7434.86,7563.05,7370.77,7498.95,13710],["2010-06-09",7498.95,7498.95,7498.95,7498.95,6830],["2010-06-10",7498.95,7498.95,7498.95,7498.95,3200],["2010-06-11",7498.95,7563.05,7434.86,7434.86,3350],["2010-06-14",7434.86,7434.86,7434.86,7434.86,6780],["2010-06-15",7370.77,7370.77,7370.77,7370.77,5830],["2010-06-16",7370.77,7563.05,7370.77,7434.86,29610],["2010-06-17",7370.77,7498.95,7370.77,7498.95,4200],["2010-06-18",7563.05,7563.05,7563.05,7563.05,23600],["2010-06-21",7563.05,7755.33,7563.05,7755.33,7230],["2010-06-22",7563.05,7755.33,7563.05,7691.23,15500],["2010-06-23",7691.23,7755.87,7691.23,7755.87,6870],["2010-06-24",7755.87,7820.5,7755.87,7820.5,18420],["2010-06-25",7755.87,8014.4,7755.87,8014.4,28000],["2010-06-28",8014.4,8402.19,7885.13,8402.19,42210],["2010-06-29",8337.56,8337.56,8014.4,8272.92,53770],["2010-06-30",7885.13,8208.29,7885.13,8208.29,85400],["2010-07-01",8014.4,8143.66,8014.4,8014.4,8300],["2010-07-02",8014.4,8208.29,8014.4,8079.03,17890],["2010-07-05",8079.03,8272.92,8079.03,8143.66,19610],["2010-07-06",8143.66,8143.66,8014.4,8079.03,18510],["2010-07-07",8079.03,8079.03,8014.4,8014.4,19500],["2010-07-08",8079.03,8079.03,8014.4,8014.4,11400],["2010-07-09",7949.76,7949.76,7626.6,7691.23,6530],["2010-07-12",7432.71,7949.76,7432.71,7820.5,7500],["2010-07-13",7885.13,7885.13,7885.13,7885.13,6430],["2010-07-14",7885.13,7885.13,7885.13,7885.13,13100],["2010-07-15",7885.13,7885.13,7885.13,7885.13,0],["2010-07-16",7885.13,7885.13,7885.13,7885.13,25750],["2010-07-19",7885.13,7885.13,7820.5,7885.13,13020],["2010-07-20",7885.13,7885.13,7755.87,7755.87,5600],["2010-07-21",7755.87,7820.5,7755.87,7820.5,700],["2010-07-22",7885.13,7885.13,7755.87,7755.87,14300],["2010-07-23",7755.87,7885.13,7755.87,7885.13,5900],["2010-07-26",7820.5,7949.76,7691.23,7949.76,21230],["2010-07-27",7885.13,7885.13,7755.87,7755.87,4100],["2010-07-28",7885.13,8143.66,7885.13,8143.66,99000],["2010-07-29",8143.66,8208.29,7755.87,8014.4,56670],["2010-07-30",8014.4,8272.92,8014.4,8272.92,64070],["2010-08-02",7949.76,7949.76,7949.76,7949.76,1820],["2010-08-03",8337.56,8337.56,8272.92,8337.56,72610],["2010-08-04",8143.66,8337.56,8143.66,8337.56,6180],["2010-08-05",8337.56,8337.56,8143.66,8337.56,26080],["2010-08-06",8337.56,8337.56,8208.29,8272.92,9960],["2010-08-09",8531.45,8531.45,8143.66,8143.66,11600],["2010-08-10",8143.66,8143.66,7755.87,7755.87,27740],["2010-08-11",7949.76,7949.76,7885.13,7885.13,8840],["2010-08-12",7885.13,7949.76,7820.5,7949.76,10600],["2010-08-13",7885.13,8014.4,7885.13,8014.4,21170],["2010-08-16",7949.76,8143.66,7949.76,8143.66,4720],["2010-08-17",8143.66,8208.29,8079.03,8143.66,5870],["2010-08-18",7949.76,8014.4,7885.13,7949.76,30880],["2010-08-19",7885.13,8014.4,7885.13,7949.76,13560],["2010-08-20",7820.5,7949.76,7820.5,7949.76,4940],["2010-08-23",7949.76,7949.76,7949.76,7949.76,4100],["2010-08-24",7561.97,7561.97,7561.97,7561.97,19580],["2010-08-25",7561.97,7820.5,7497.34,7820.5,8200],["2010-08-26",7626.6,7626.6,7626.6,7626.6,2200],["2010-08-27",7368.07,7626.6,7303.44,7368.07,39810],["2010-08-30",7626.6,7691.23,7626.6,7691.23,3890],["2010-08-31",7497.34,7691.23,7432.71,7691.23,6000],["2010-09-01",7497.34,7949.76,7432.71,7949.76,10510],["2010-09-06",7949.76,8143.66,7949.76,7949.76,8310],["2010-09-07",7626.6,7755.87,7561.97,7626.6,35900],["2010-09-08",7691.23,7691.23,7432.71,7432.71,31400],["2010-09-09",7626.6,7755.87,7626.6,7755.87,23460],["2010-09-10",7755.87,7885.13,7691.23,7691.23,16300],["2010-09-13",7561.97,7626.6,7561.97,7561.97,15610],["2010-09-14",7497.34,7755.87,7497.34,7691.23,24140],["2010-09-15",7691.23,7691.23,7561.97,7561.97,13340],["2010-09-16",7561.97,7885.13,7561.97,7755.87,23490],["2010-09-17",8079.03,8079.03,7755.87,7755.87,6600],["2010-09-20",8079.03,8079.03,7755.87,7755.87,5080],["2010-09-21",7755.87,7755.87,7691.23,7755.87,12960],["2010-09-22",7755.87,7820.5,7755.87,7755.87,68280],["2010-09-23",7691.23,7691.23,7626.6,7626.6,8200],["2010-09-24",7626.6,7626.6,7561.97,7561.97,4620],["2010-09-27",7561.97,7561.97,7497.34,7497.34,67510],["2010-09-28",7561.97,7561.97,7497.34,7497.34,35120],["2010-09-29",7497.34,7497.34,7497.34,7497.34,43140],["2010-09-30",7432.71,7561.97,7432.71,7561.97,300],["2010-10-01",7561.97,7561.97,7561.97,7561.97,65980],["2010-10-04",7561.97,7561.97,7497.34,7497.34,43260],["2010-10-05",7497.34,7626.6,7432.71,7626.6,68300],["2010-10-06",7626.6,7626.6,7626.6,7626.6,32770],["2010-10-07",7626.6,7626.6,7561.97,7561.97,42780],["2010-10-08",7626.6,7626.6,7626.6,7626.6,28170],["2010-10-11",7820.5,7820.5,7626.6,7626.6,42090],["2010-10-12",7497.34,7626.6,7497.34,7497.34,7600],["2010-10-13",7497.34,7497.34,7497.34,7497.34,5610],["2010-10-14",7497.34,7497.34,7497.34,7497.34,0],["2010-10-15",7497.34,7497.34,7497.34,7497.34,0],["2010-10-18",7497.34,7626.6,7497.34,7497.34,6280],["2010-10-19",7497.34,7497.34,7432.71,7497.34,31930],["2010-10-20",7497.34,7497.34,7368.07,7368.07,23400],["2010-10-21",7368.07,7626.6,7368.07,7626.6,35600],["2010-10-22",7497.34,7626.6,7497.34,7497.34,4450],["2010-10-25",7432.71,7497.34,7432.71,7497.34,1400],["2010-10-26",7432.71,7497.34,7432.71,7497.34,2710],["2010-10-27",7497.34,7497.34,7497.34,7497.34,4100],["2010-10-28",7561.97,7561.97,7497.34,7497.34,2100],["2010-10-29",7561.97,7626.6,7561.97,7626.6,950],["2010-11-01",7626.6,7626.6,7626.6,7626.6,8700],["2010-11-02",7626.6,7691.23,7626.6,7691.23,19210],["2010-11-03",7691.23,7755.87,7691.23,7755.87,32160],["2010-11-04",7755.87,7755.87,7755.87,7755.87,10950],["2010-11-05",7755.87,8143.66,7755.87,7885.13,40890],["2010-11-08",7885.13,7885.13,7885.13,7885.13,1010],["2010-11-09",7755.87,7755.87,7755.87,7755.87,5440],["2010-11-10",7755.87,7885.13,7755.87,7885.13,13400],["2010-11-11",7885.13,7885.13,7755.87,7755.87,740],["2010-11-12",8014.4,8014.4,7755.87,7885.13,7250],["2010-11-15",8014.4,8014.4,7755.87,7755.87,7150],["2010-11-16",7820.5,7885.13,7691.23,7885.13,48020],["2010-11-17",7885.13,7949.76,7885.13,7885.13,80460],["2010-11-18",8014.4,8014.4,8014.4,8014.4,14620],["2010-11-19",8014.4,8014.4,7885.13,7885.13,74350],["2010-11-22",7949.76,8014.4,7885.13,7885.13,65020],["2010-11-23",7949.76,8079.03,7885.13,8079.03,13720],["2010-11-24",7949.76,8079.03,7820.5,8014.4,8900],["2010-11-25",8014.4,8079.03,8014.4,8079.03,106570],["2010-11-26",8402.19,8402.19,8014.4,8079.03,95860],["2010-11-29",8014.4,8014.4,8014.4,8014.4,2510],["2010-11-30",8079.03,8079.03,8014.4,8079.03,21150],["2010-12-01",8079.03,8079.03,7885.13,8014.4,8320],["2010-12-02",8143.66,8272.92,8143.66,8272.92,16130],["2010-12-03",8014.4,8337.56,8014.4,8272.92,22960],["2010-12-06",8402.19,8402.19,8014.4,8208.29,11510],["2010-12-07",8208.29,8208.29,8075.9,8142.1,14220],["2010-12-08",8142.1,8142.1,8142.1,8142.1,16200],["2010-12-09",8142.1,8208.29,8142.1,8208.29,33000],["2010-12-10",8340.68,8340.68,8274.49,8340.68,22190],["2010-12-13",8605.47,8605.47,8208.29,8274.49,19030],["2010-12-14",8406.88,8406.88,8274.49,8340.68,48800],["2010-12-15",8340.68,8340.68,8208.29,8340.68,76810],["2010-12-16",8340.68,8406.88,8340.68,8406.88,89850],["2010-12-17",8340.68,8473.08,8340.68,8473.08,43020],["2010-12-20",8473.08,8473.08,8340.68,8473.08,31690],["2010-12-21",8340.68,8473.08,8340.68,8473.08,55660],["2010-12-22",8539.27,8539.27,8406.88,8473.08,47390],["2010-12-23",8406.88,8473.08,8340.68,8473.08,79100],["2010-12-24",8406.88,8539.27,8406.88,8539.27,32300],["2010-12-27",8406.88,8605.47,8406.88,8605.47,47000],["2010-12-28",8473.08,8671.66,8473.08,8671.66,32630],["2010-12-29",8605.47,8737.86,8605.47,8737.86,41350],["2010-12-30",8671.66,8870.25,8605.47,8870.25,44620],["2010-12-31",8737.86,9002.64,8671.66,9002.64,43180],["2011-01-04",9002.64,9002.64,8936.45,8936.45,4310],["2011-01-05",8870.25,8870.25,8870.25,8870.25,19490],["2011-01-06",8737.86,8804.06,8737.86,8804.06,6980],["2011-01-07",8737.86,8737.86,8737.86,8737.86,14200],["2011-01-10",8605.47,8605.47,8473.08,8473.08,13600],["2011-01-11",8473.08,8804.06,8473.08,8804.06,20640],["2011-01-12",8804.06,8804.06,8671.66,8671.66,5590],["2011-01-13",8539.27,8539.27,8539.27,8539.27,1100],["2011-01-14",8737.86,8737.86,8605.47,8737.86,4150],["2011-01-17",8804.06,8870.25,8671.66,8804.06,4600],["2011-01-18",8737.86,8737.86,8737.86,8737.86,15640],["2011-01-19",8804.06,8870.25,8737.86,8870.25,48390],["2011-01-20",8737.86,8737.86,8737.86,8737.86,3200],["2011-01-21",8870.25,8870.25,8804.06,8804.06,22600],["2011-01-24",8804.06,8870.25,8804.06,8804.06,9600],["2011-01-25",8870.25,8870.25,8737.86,8737.86,39700],["2011-01-26",8737.86,8870.25,8737.86,8870.25,6500],["2011-01-27",8936.45,9002.64,8804.06,9002.64,52900],["2011-01-28",9002.64,9135.04,8870.25,9135.04,40600],["2011-02-08",9201.23,9201.23,9201.23,9201.23,2000],["2011-02-09",9201.23,9201.23,8936.45,8936.45,18620],["2011-02-10",8936.45,8936.45,8870.25,8870.25,10510],["2011-02-11",8870.25,8870.25,8870.25,8870.25,17500],["2011-02-14",8737.86,8870.25,8737.86,8870.25,1660],["2011-02-15",9135.04,9135.04,8804.06,8870.25,13950],["2011-02-16",8936.45,8936.45,8804.06,8870.25,31660],["2011-02-17",8870.25,8936.45,8870.25,8936.45,20450],["2011-02-18",8936.45,8936.45,8671.66,8671.66,4400],["2011-02-21",8340.68,8473.08,8340.68,8473.08,12940],["2011-02-22",8870.25,8870.25,8870.25,8870.25,10],["2011-02-23",8870.25,8870.25,8473.08,8737.86,20610],["2011-02-24",8340.68,8340.68,8340.68,8340.68,100],["2011-02-25",8340.68,8737.86,8340.68,8737.86,2000],["2011-02-28",8870.25,8936.45,8737.86,8737.86,2560],["2011-03-01",8605.47,8671.66,8605.47,8605.47,2780],["2011-03-02",8737.86,8737.86,8406.88,8406.88,6490],["2011-03-03",8406.88,8406.88,8340.68,8340.68,15000],["2011-03-04",8539.27,8539.27,8340.68,8539.27,3010],["2011-03-07",8539.27,8539.27,8539.27,8539.27,0],["2011-03-08",8473.08,8804.06,8473.08,8804.06,12380],["2011-03-09",8473.08,8605.47,8473.08,8605.47,17400],["2011-03-10",8605.47,8605.47,8539.27,8605.47,35050],["2011-03-11",8605.47,8605.47,8605.47,8605.47,12100],["2011-03-14",8340.68,8605.47,8340.68,8605.47,1940],["2011-03-15",8340.68,8605.47,8340.68,8605.47,1400],["2011-03-16",8473.08,8473.08,8473.08,8473.08,300],["2011-03-17",8473.08,8473.08,8142.1,8406.88,11820],["2011-03-18",8340.68,8340.68,8075.9,8142.1,9110],["2011-03-21",7943.51,8075.9,7943.51,8075.9,4170],["2011-03-22",8208.29,8208.29,8009.7,8009.7,6160],["2011-03-23",8075.9,8075.9,7943.51,7943.51,10810],["2011-03-24",8009.7,8009.7,7943.51,8009.7,6180],["2011-03-25",8009.7,8009.7,7943.51,7943.51,710],["2011-03-28",7943.51,7943.51,7943.51,7943.51,1200],["2011-03-29",7877.31,7943.51,7811.12,7811.12,3420],["2011-03-30",7811.12,7943.51,7811.12,7943.51,730],["2011-03-31",7943.51,7943.51,7811.12,7877.31,1110],["2011-04-01",7678.73,7943.51,7678.73,7943.51,4600],["2011-04-04",7877.31,7943.51,7877.31,7943.51,3100],["2011-04-05",7877.31,7877.31,7811.12,7811.12,11540],["2011-04-06",7811.12,7877.31,7811.12,7877.31,9260],["2011-04-07",7877.31,7877.31,7811.12,7811.12,13830],["2011-04-08",7811.12,7877.31,7811.12,7877.31,6110],["2011-04-13",7612.53,7811.12,7612.53,7811.12,25100],["2011-04-14",7678.73,7744.92,7678.73,7744.92,6380],["2011-04-15",7811.12,7811.12,7612.53,7678.73,18950],["2011-04-18",7678.73,7678.73,7546.33,7612.53,8220],["2011-04-19",7480.14,7612.53,7480.14,7612.53,10430],["2011-04-20",7612.53,7612.53,7546.33,7612.53,15000],["2011-04-21",7612.53,7678.73,7612.53,7678.73,10000],["2011-04-22",7744.92,7744.92,7678.73,7744.92,21000],["2011-04-25",7943.51,7943.51,7811.12,7877.31,56400],["2011-04-26",7877.31,7877.31,7811.12,7811.12,8440],["2011-04-27",7811.12,7811.12,7744.92,7744.92,8210],["2011-04-28",7811.12,7811.12,7811.12,7811.12,12110],["2011-04-29",8075.9,8075.9,7744.92,7744.92,21440],["2011-05-04",7811.12,7811.12,7811.12,7811.12,45000],["2011-05-05",7811.12,7811.12,7480.14,7480.14,1900],["2011-05-06",7684.14,7684.14,7616.14,7616.14,4100],["2011-05-09",7548.14,7820.14,7548.14,7548.14,2050],["2011-05-10",7616.14,7752.14,7616.14,7752.14,7400],["2011-05-11",7752.14,7752.14,7480.14,7752.14,72720],["2011-05-12",7684.14,8024.15,7684.14,8024.15,9190],["2011-05-13",7820.14,7820.14,7684.14,7684.14,63150],["2011-05-16",7752.14,7752.14,7752.14,7752.14,110],["2011-05-17",7888.14,7888.14,7480.14,7616.14,4710],["2011-05-18",7616.14,7684.14,7344.13,7684.14,5390],["2011-05-19",7752.14,7752.14,7412.14,7684.14,1760],["2011-05-20",7616.14,7888.14,7616.14,7888.14,4490],["2011-05-23",7752.14,7820.14,7548.14,7820.14,5210],["2011-05-24",7548.14,7548.14,7480.14,7480.14,17040],["2011-05-25",7480.14,7480.14,7276.13,7412.14,14340],["2011-05-26",7412.14,7616.14,7412.14,7616.14,450],["2011-05-27",7616.14,7820.14,7616.14,7820.14,29870],["2011-05-30",7616.14,7616.14,7480.14,7480.14,21400],["2011-05-31",7480.14,7480.14,7480.14,7480.14,10200],["2011-06-01",7480.14,7616.14,7480.14,7616.14,16310],["2011-06-02",7820.14,7888.14,7820.14,7820.14,24280],["2011-06-03",7888.14,7888.14,7480.14,7752.14,55220],["2011-06-06",7752.14,7752.14,7684.14,7752.14,15000],["2011-06-07",7752.14,7752.14,7412.14,7616.14,197050],["2011-06-08",7752.14,7888.14,7616.14,7752.14,21030],["2011-06-09",7752.14,7956.15,7616.14,7956.15,12210],["2011-06-10",7956.15,7956.15,7752.14,7956.15,52080],["2011-06-13",7684.14,7888.14,7684.14,7684.14,80600],["2011-06-14",7752.14,7956.15,7752.14,7956.15,1810],["2011-06-15",7684.14,7888.14,7616.14,7616.14,4100],["2011-06-16",7820.14,7888.14,7616.14,7820.14,2400],["2011-06-17",7616.14,7616.14,7480.14,7480.14,54450],["2011-06-20",7480.14,7820.14,7480.14,7820.14,4880],["2011-06-21",7684.14,7684.14,7480.14,7684.14,37230],["2011-06-22",7480.14,7684.14,7344.13,7684.14,24410],["2011-06-23",7344.13,7344.13,7344.13,7344.13,9120],["2011-06-24",7208.13,7412.14,7072.13,7412.14,7290],["2011-06-27",7412.14,7480.14,7208.13,7480.14,7410],["2011-06-28",7276.13,7480.14,7276.13,7480.14,13150],["2011-06-29",7412.14,7548.14,7412.14,7548.14,12900],["2011-06-30",7480.14,7616.14,7480.14,7616.14,33420],["2011-07-01",7480.14,7548.14,7480.14,7548.14,8020],["2011-07-04",7548.14,7616.14,7548.14,7548.14,10200],["2011-07-05",7480.14,7684.14,7480.14,7684.14,43100],["2011-07-06",7548.14,7684.14,7480.14,7480.14,76200],["2011-07-07",7344.13,7412.14,7344.13,7412.14,35400],["2011-07-08",7480.14,7548.14,7480.14,7548.14,29130],["2011-07-11",7480.14,7548.14,7480.14,7480.14,70060],["2011-07-12",7480.14,7480.14,7412.14,7480.14,86590],["2011-07-13",7480.14,7480.14,7480.14,7480.14,7500],["2011-07-14",7480.14,7480.14,7480.14,7480.14,30450],["2011-07-15",7480.14,7548.14,7480.14,7548.14,8600],["2011-07-18",7548.14,7548.14,7480.14,7548.14,18300],["2011-07-19",7480.14,7480.14,7480.14,7480.14,17000],["2011-07-20",7480.14,7480.14,7480.14,7480.14,12230],["2011-07-21",7480.14,7480.14,7480.14,7480.14,17150],["2011-07-22",7480.14,7480.14,7480.14,7480.14,7000],["2011-07-25",7480.14,7480.14,7344.13,7412.14,3670],["2011-07-26",7480.14,7480.14,7412.14,7480.14,35540],["2011-07-27",7480.14,7480.14,7412.14,7480.14,47650],["2011-07-28",7480.14,7480.14,7344.13,7412.14,12730],["2011-07-29",7412.14,7412.14,7412.14,7412.14,2500],["2011-08-01",7412.14,7412.14,7412.14,7412.14,0],["2011-08-02",7412.14,7412.14,7412.14,7412.14,1000],["2011-08-03",7140.13,7344.13,7140.13,7344.13,220],["2011-08-04",7276.13,7344.13,7276.13,7344.13,1800],["2011-08-05",7344.13,7480.14,7344.13,7480.14,3000],["2011-08-08",7412.14,7412.14,7140.13,7412.14,91350],["2011-08-09",7072.13,7208.13,7072.13,7208.13,2210],["2011-08-10",7208.13,7276.13,7072.13,7276.13,11560],["2011-08-11",7208.13,7208.13,6936.13,6936.13,10100],["2011-08-12",6936.13,7276.13,6732.12,7276.13,110310],["2011-08-15",7276.13,7276.13,7276.13,7276.13,1500],["2011-08-16",7208.13,7276.13,7140.13,7276.13,760],["2011-08-17",7276.13,7480.14,7276.13,7480.14,5560],["2011-08-18",7276.13,7276.13,7208.13,7276.13,8290],["2011-08-19",7140.13,7140.13,7072.13,7072.13,5700],["2011-08-22",7208.13,7276.13,7208.13,7208.13,7610],["2011-08-23",7140.13,7276.13,7140.13,7140.13,1460],["2011-08-24",7072.13,7072.13,7072.13,7072.13,1500],["2011-08-25",7276.13,7276.13,7072.13,7140.13,950],["2011-08-26",7276.13,7276.13,7072.13,7072.13,410],["2011-08-29",7140.13,7344.13,7140.13,7344.13,2220],["2011-08-30",7140.13,7344.13,7072.13,7344.13,4450],["2011-08-31",7140.13,7344.13,7140.13,7344.13,1110],["2011-09-01",7412.14,7412.14,7208.13,7276.13,9870],["2011-09-05",7140.13,7140.13,7140.13,7140.13,1830],["2011-09-06",7208.13,7208.13,7208.13,7208.13,10],["2011-09-07",7140.13,7276.13,7140.13,7276.13,8340],["2011-09-08",7344.13,7344.13,7140.13,7208.13,24660],["2011-09-09",7344.13,7344.13,7140.13,7140.13,10610],["2011-09-12",7140.13,7140.13,7140.13,7140.13,7210],["2011-09-13",7072.13,7208.13,7072.13,7208.13,69030],["2011-09-14",7140.13,7208.13,7140.13,7208.13,18720],["2011-09-15",7140.13,7276.13,7140.13,7208.13,26710],["2011-09-16",7276.13,7276.13,7140.13,7140.13,6590],["2011-09-19",7140.13,7208.13,7140.13,7208.13,9690],["2011-09-20",7208.13,7276.13,7208.13,7208.13,2160],["2011-09-21",7276.13,7276.13,7140.13,7140.13,68510],["2011-09-22",7208.13,7276.13,7208.13,7208.13,3750],["2011-09-23",7348.1,7348.1,7068.17,7138.15,1460],["2011-09-26",6928.2,7208.13,6928.2,7208.13,1260],["2011-09-27",7068.17,7068.17,6970.19,7068.17,9110],["2011-09-28",7068.17,7068.17,7068.17,7068.17,10],["2011-09-29",6998.19,7068.17,6998.19,7068.17,50],["2011-09-30",7068.17,7068.17,6928.2,6942.2,14510],["2011-10-03",6998.19,6998.19,6998.19,6998.19,110],["2011-10-04",6998.19,6998.19,6998.19,6998.19,100],["2011-10-05",6998.19,6998.19,6998.19,6998.19,90],["2011-10-06",6984.19,6984.19,6928.2,6984.19,1410],["2011-10-07",6998.19,7138.15,6788.24,7138.15,51190],["2011-10-10",6830.23,6970.19,6830.23,6970.19,30510],["2011-10-11",6872.22,6998.19,6872.22,6928.2,100],["2011-10-12",6984.19,6984.19,6816.23,6928.2,2300],["2011-10-13",6858.22,6858.22,6858.22,6858.22,150400],["2011-10-14",6858.22,6872.22,6830.23,6830.23,2400],["2011-10-17",6998.19,6998.19,6998.19,6998.19,10],["2011-10-18",6802.24,7068.17,6648.28,6648.28,19510],["2011-10-19",6928.2,6928.2,6928.2,6928.2,50860],["2011-10-20",6956.2,6956.2,6956.2,6956.2,10],["2011-10-21",6984.19,6984.19,6942.2,6970.19,220],["2011-10-24",6928.2,6998.19,6802.24,6802.24,880],["2011-10-25",6788.24,6956.2,6788.24,6956.2,910],["2011-10-26",6928.2,6928.2,6928.2,6928.2,10],["2011-10-27",6690.27,6788.24,6690.27,6788.24,2810],["2011-10-28",6774.24,6788.24,6690.27,6788.24,2100],["2011-10-31",6928.2,6928.2,6928.2,6928.2,110],["2011-11-01",6606.29,6858.22,6606.29,6858.22,2050],["2011-11-02",6886.22,6886.22,6536.31,6536.31,3770],["2011-11-03",6648.28,6648.28,6494.32,6494.32,253500],["2011-11-04",6550.3,6578.3,6550.3,6578.3,1350],["2011-11-07",6718.26,6718.26,6718.26,6718.26,2440],["2011-11-08",6550.3,6648.28,6550.3,6648.28,190],["2011-11-09",6704.26,6704.26,6368.35,6368.35,57330],["2011-11-10",6564.3,6564.3,6564.3,6564.3,10],["2011-11-11",6578.3,6578.3,6564.3,6564.3,420],["2011-11-14",6298.37,6298.37,6242.38,6242.38,2150],["2011-11-15",6522.31,6522.31,6522.31,6522.31,10],["2011-11-16",6522.31,6522.31,6508.31,6508.31,670],["2011-11-17",6438.33,6438.33,6186.4,6424.34,1410],["2011-11-18",6130.41,6144.41,6116.42,6116.42,48610],["2011-11-21",6298.37,6298.37,6298.37,6298.37,10],["2011-11-22",6228.39,6368.35,6228.39,6368.35,5210],["2011-11-23",6368.35,6578.3,6060.43,6340.36,56530],["2011-11-24",6354.35,6354.35,6032.44,6032.44,19180],["2011-11-25",6018.44,6228.39,6018.44,6228.39,320],["2011-11-28",5976.45,6284.37,5976.45,6228.39,1370],["2011-11-29",5934.46,5934.46,5934.46,5934.46,500],["2011-11-30",6004.44,6004.44,5934.46,5934.46,152860],["2011-12-01",5934.46,5934.46,5934.46,5934.46,60],["2011-12-02",6088.42,6088.42,5738.51,5738.51,107190],["2011-12-05",5906.47,5906.47,5766.51,5766.51,3690],["2011-12-06",5878.48,5878.48,5598.55,5766.51,13250],["2011-12-07",5738.51,5850.48,5486.58,5766.51,720],["2011-12-08",5878.48,5878.48,5500.57,5850.48,1540],["2011-12-09",5850.48,5850.48,5598.55,5850.48,1390],["2011-12-12",5598.55,5850.48,5570.56,5850.48,3320],["2011-12-13",5752.51,5878.48,5752.51,5878.48,1860],["2011-12-14",5878.48,5878.48,5738.51,5878.48,6050],["2011-12-15",5584.55,6018.44,5584.55,5878.48,130],["2011-12-16",5878.48,5878.48,5878.48,5878.48,90],["2011-12-19",5878.48,6018.44,5584.55,6018.44,1140],["2011-12-20",6158.4,6158.4,5724.52,6144.41,203340],["2011-12-21",5850.48,6228.39,5850.48,6228.39,1820],["2011-12-22",5920.47,6228.39,5920.47,6228.39,4030],["2011-12-23",6228.39,6228.39,6228.39,6228.39,110000],["2011-12-26",6004.44,6004.44,5920.47,5920.47,86900],["2011-12-27",5626.54,5626.54,5626.54,5626.54,350],["2011-12-28",5346.61,5906.47,5346.61,5906.47,37890],["2011-12-29",6158.4,6200.39,6088.42,6172.4,16060],["2011-12-30",6480.32,6480.32,6480.32,6480.32,15000],["2012-01-03",6480.32,6480.32,6480.32,6480.32,0],["2012-01-04",6158.4,6158.4,6158.4,6158.4,2250],["2012-01-05",5962.46,6158.4,5962.46,6158.4,125350],["2012-01-06",6158.4,6158.4,6158.4,6158.4,0],["2012-01-09",6438.33,6438.33,6438.33,6438.33,50],["2012-01-10",6438.33,6438.33,6438.33,6438.33,0],["2012-01-11",6438.33,6438.33,6298.37,6298.37,2050],["2012-01-12",6298.37,6298.37,6298.37,6298.37,0],["2012-01-13",6522.31,6550.3,6298.37,6298.37,12790],["2012-01-16",6298.37,6508.31,6298.37,6508.31,370],["2012-01-17",6564.3,6564.3,6564.3,6564.3,50],["2012-01-18",6564.3,6564.3,6564.3,6564.3,1000],["2012-01-19",6578.3,6578.3,6578.3,6578.3,800],["2012-01-20",6648.28,6900.21,6564.3,6900.21,2880],["2012-01-30",6900.21,7208.13,6900.21,7208.13,5560],["2012-01-31",7208.13,7208.13,7208.13,7208.13,0],["2012-02-01",7278.11,7278.11,6998.19,7068.17,8140],["2012-02-02",7068.17,7208.13,7068.17,7208.13,860],["2012-02-03",7208.13,7208.13,6998.19,6998.19,1870],["2012-02-06",6858.22,6998.19,6858.22,6998.19,31140],["2012-02-07",6998.19,6998.19,6942.2,6942.2,8040],["2012-02-08",7278.11,7278.11,6956.2,6956.2,750],["2012-02-09",6998.19,6998.19,6956.2,6998.19,4290],["2012-02-10",6998.19,7278.11,6998.19,6998.19,25450],["2012-02-13",7278.11,7278.11,7138.15,7278.11,7090],["2012-02-14",7418.08,7418.08,6998.19,6998.19,12800],["2012-02-15",6998.19,6998.19,6998.19,6998.19,0],["2012-02-16",6998.19,6998.19,6998.19,6998.19,0],["2012-02-17",6998.19,6998.19,6998.19,6998.19,1810],["2012-02-20",6998.19,6998.19,6998.19,6998.19,630],["2012-02-21",7348.1,7348.1,7138.15,7208.13,2330],["2012-02-22",7348.1,7348.1,7208.13,7348.1,3020],["2012-02-23",7348.1,7348.1,7348.1,7348.1,1640],["2012-02-24",7348.1,7348.1,6984.19,6984.19,5340],["2012-02-27",7138.15,7208.13,6928.2,6928.2,9710],["2012-02-28",6998.19,6998.19,6648.28,6928.2,9600],["2012-02-29",6928.2,7138.15,6620.28,7138.15,2300],["2012-03-01",6816.23,7138.15,6788.24,6788.24,91020],["2012-03-02",6928.2,6928.2,6536.31,6788.24,4870],["2012-03-05",6998.19,7068.17,6998.19,7068.17,219850],["2012-03-06",7208.13,7208.13,6718.26,6746.25,7170],["2012-03-07",6746.25,7068.17,6746.25,6998.19,208010],["2012-03-08",6928.2,7348.1,6928.2,7348.1,23410],["2012-03-09",7278.11,7698.01,7278.11,7698.01,594170],["2012-03-12",7977.93,7977.93,7698.01,7698.01,46140],["2012-03-13",7698.01,7837.97,7698.01,7837.97,26100],["2012-03-14",7837.97,7907.95,7698.01,7698.01,22530],["2012-03-15",7698.01,7767.99,7348.1,7767.99,25410],["2012-03-16",7767.99,7767.99,7628.02,7628.02,38100],["2012-03-19",7278.11,7558.04,7278.11,7278.11,20360],["2012-03-20",7278.11,7488.06,7138.15,7488.06,10670],["2012-03-21",7488.06,7698.01,7278.11,7698.01,27650],["2012-03-22",7488.06,7698.01,7348.1,7698.01,6600],["2012-03-23",7698.01,7698.01,7558.04,7628.02,31820],["2012-03-26",7698.01,7698.01,7558.04,7558.04,2100],["2012-03-27",7698.01,7698.01,7558.04,7628.02,15320],["2012-03-28",7628.02,7628.02,7628.02,7628.02,1000],["2012-03-29",7698.01,7698.01,7418.08,7558.04,19450],["2012-03-30",7558.04,7628.02,7488.06,7628.02,8590],["2012-04-03",7907.95,7907.95,7558.04,7558.04,5050],["2012-04-04",7558.04,7558.04,7488.06,7488.06,13500],["2012-04-05",7488.06,7558.04,7418.08,7418.08,8700],["2012-04-06",7488.06,7558.04,7418.08,7418.08,4670],["2012-04-09",7558.04,7558.04,7558.04,7558.04,5580],["2012-04-10",7628.02,7698.01,7418.08,7628.02,4050],["2012-04-11",7558.04,7907.95,7488.06,7907.95,18800],["2012-04-12",7907.95,7907.95,7558.04,7837.97,57230],["2012-04-13",7628.02,7698.01,7558.04,7698.01,5050],["2012-04-16",7698.01,7698.01,7698.01,7698.01,1700],["2012-04-17",7698.01,7698.01,7558.04,7558.04,15610],["2012-04-18",7628.02,7628.02,7558.04,7558.04,580],["2012-04-19",7698.01,7698.01,7558.04,7558.04,850],["2012-04-20",7628.02,7837.97,7628.02,7837.97,7440],["2012-04-23",7977.93,7977.93,7698.01,7907.95,6150],["2012-04-24",7837.97,7837.97,7767.99,7837.97,5300],["2012-04-25",7558.04,7977.93,7558.04,7907.95,33580],["2012-04-26",7837.97,7907.95,7698.01,7907.95,9660],["2012-04-27",7837.97,7907.95,7767.99,7907.95,6850],["2012-05-02",8117.9,8187.88,7977.93,8117.9,24910],["2012-05-03",8187.88,8187.88,7767.99,7767.99,14230],["2012-05-04",8047.91,8047.91,7907.95,7977.93,9040],["2012-05-07",8327.84,8327.84,8257.86,8327.84,73950],["2012-05-08",8607.77,8607.77,8257.86,8257.86,59540],["2012-05-09",8257.86,8257.86,8117.9,8187.88,14990],["2012-05-10",8117.9,8187.88,7977.93,8047.91,205970],["2012-05-11",8117.9,8117.9,7977.93,8047.91,8020],["2012-05-14",8047.91,8047.91,7698.01,7698.01,11990],["2012-05-15",7488.06,7837.97,7418.08,7558.04,11700],["2012-05-16",7628.02,7628.02,7558.04,7558.04,133340],["2012-05-17",7630.02,7702.0,7558.04,7558.04,6830],["2012-05-18",7558.04,7558.04,7183.74,7183.74,7930],["2012-05-21",7198.14,7270.12,7198.14,7270.12,16570],["2012-05-22",7270.12,7342.1,7198.14,7270.12,144380],["2012-05-23",7068.57,7270.12,6910.21,7198.14,1530],["2012-05-24",6910.21,6939.0,6838.23,6910.21,10780],["2012-05-25",6910.21,7126.15,6910.21,6996.59,9300],["2012-05-28",6996.59,7054.17,6996.59,7010.98,2350],["2012-05-29",7010.98,7198.14,6910.21,7198.14,3320],["2012-05-30",7198.14,7198.14,7198.14,7198.14,50],["2012-05-31",6910.21,7183.74,6910.21,7183.74,5220],["2012-06-01",7183.74,7183.74,6910.21,7169.34,1900],["2012-06-04",6910.21,6924.61,6838.23,6910.21,74310],["2012-06-05",6895.81,6910.21,6823.83,6910.21,3520],["2012-06-06",7039.78,7039.78,6910.21,7039.78,1070],["2012-06-07",7198.14,7270.12,7039.78,7270.12,6280],["2012-06-08",7270.12,7414.08,7198.14,7270.12,31420],["2012-06-11",7342.1,7342.1,7342.1,7342.1,8160],["2012-06-12",7342.1,7342.1,7342.1,7342.1,10240],["2012-06-13",7342.1,7414.08,7342.1,7414.08,10300],["2012-06-14",7414.08,7486.06,7414.08,7486.06,25100],["2012-06-15",7773.99,7773.99,7486.06,7558.04,6120],["2012-06-18",7773.99,7773.99,7486.06,7630.02,460],["2012-06-19",7486.06,7486.06,7486.06,7486.06,13150],["2012-06-20",7630.02,7630.02,7486.06,7486.06,70],["2012-06-21",7342.1,7342.1,7342.1,7342.1,3490],["2012-06-22",7342.1,7414.08,7342.1,7414.08,1620],["2012-06-25",7414.08,7558.04,7414.08,7414.08,16130],["2012-06-26",7414.08,7486.06,7414.08,7414.08,16910],["2012-06-27",7558.04,7558.04,7414.08,7414.08,1090],["2012-06-28",7414.08,7558.04,7414.08,7558.04,1110],["2012-06-29",7486.06,7486.06,7486.06,7486.06,970],["2012-07-02",7558.04,7558.04,7486.06,7486.06,7040],["2012-07-03",7486.06,7558.04,7486.06,7486.06,10940],["2012-07-04",7558.04,7558.04,7558.04,7558.04,10],["2012-07-05",7558.04,7630.02,7486.06,7486.06,600],["2012-07-06",7710.64,7710.64,7710.64,7710.64,10],["2012-07-09",7486.06,7486.06,7411.2,7486.06,1300],["2012-07-10",7785.5,7785.5,7785.5,7785.5,10],["2012-07-11",7635.78,7635.78,7635.78,7635.78,5240],["2012-07-12",7635.78,7635.78,7635.78,7635.78,2600],["2012-07-13",7785.5,7860.36,7785.5,7860.36,1120],["2012-07-16",7560.92,7785.5,7560.92,7785.5,70],["2012-07-17",7935.22,7935.22,7635.78,7635.78,7320],["2012-07-18",7635.78,7785.5,7635.78,7785.5,3610],["2012-07-19",7635.78,7785.5,7635.78,7785.5,21040],["2012-07-20",7635.78,7635.78,7635.78,7635.78,14870],["2012-07-23",7635.78,7635.78,7635.78,7635.78,0],["2012-07-24",7351.31,7560.92,7351.31,7560.92,870],["2012-07-25",7785.5,7785.5,7336.34,7336.34,280],["2012-07-26",7411.2,7411.2,7411.2,7411.2,500],["2012-07-27",7560.92,7560.92,7486.06,7486.06,4370],["2012-07-30",7456.12,7486.06,7456.12,7486.06,1200],["2012-07-31",7486.06,7486.06,7486.06,7486.06,300],["2012-08-01",7471.09,7471.09,7471.09,7471.09,10700],["2012-08-02",7471.09,7471.09,7471.09,7471.09,10000],["2012-08-03",7471.09,7471.09,7471.09,7471.09,1300],["2012-08-06",7411.2,7560.92,7411.2,7560.92,11560],["2012-08-07",7635.78,7635.78,7486.06,7486.06,710],["2012-08-08",7635.78,7635.78,7635.78,7635.78,1000],["2012-08-09",7635.78,7635.78,7635.78,7635.78,0],["2012-08-10",7635.78,7710.64,7635.78,7635.78,1290],["2012-08-13",7635.78,7635.78,7635.78,7635.78,500],["2012-08-14",7635.78,7635.78,7635.78,7635.78,1930],["2012-08-15",7635.78,7635.78,7635.78,7635.78,430],["2012-08-16",7635.78,7785.5,7366.28,7785.5,3200],["2012-08-17",7785.5,7785.5,7785.5,7785.5,0],["2012-08-20",7785.5,7785.5,7785.5,7785.5,100],["2012-08-21",7560.92,7785.5,7560.92,7785.5,2300],["2012-08-22",7396.23,7860.36,7396.23,7785.5,6530],["2012-08-23",7785.5,7785.5,7426.17,7710.64,37900],["2012-08-24",7486.06,7560.92,7336.34,7560.92,1950],["2012-08-27",7486.06,7486.06,7411.2,7411.2,170],["2012-08-28",7186.62,7186.62,7186.62,7186.62,50],["2012-08-29",7411.2,7411.2,7411.2,7411.2,100],["2012-08-30",7336.34,7336.34,7336.34,7336.34,1040],["2012-08-31",7486.06,7635.78,7411.2,7411.2,5140],["2012-09-04",7560.92,7560.92,7486.06,7486.06,240],["2012-09-05",7486.06,7486.06,7486.06,7486.06,700],["2012-09-06",7486.06,7635.78,7486.06,7635.78,18740],["2012-09-07",7635.78,7635.78,7635.78,7635.78,40860],["2012-09-10",7261.48,7635.78,7261.48,7635.78,7060],["2012-09-11",7276.45,7635.78,7276.45,7635.78,4720],["2012-09-12",8010.08,8010.08,8010.08,8010.08,3810],["2012-09-13",7785.5,7860.36,7785.5,7860.36,1890],["2012-09-14",7860.36,7935.22,7860.36,7935.22,6000],["2012-09-17",8010.08,8010.08,8010.08,8010.08,500],["2012-09-18",7860.36,7860.36,7860.36,7860.36,10000],["2012-09-19",7785.5,7860.36,7785.5,7860.36,13560],["2012-09-20",7785.5,7860.36,7710.64,7860.36,3100],["2012-09-21",7785.5,7785.5,7785.5,7785.5,100],["2012-09-24",7785.5,7860.36,7785.5,7785.5,1310],["2012-09-25",7785.5,7860.36,7785.5,7785.5,12330],["2012-09-26",7785.5,7785.5,7785.5,7785.5,2910],["2012-09-27",7785.5,7935.22,7785.5,7935.22,14140],["2012-09-28",7935.22,7935.22,7935.22,7935.22,5500],["2012-10-01",7860.36,7935.22,7860.36,7935.22,1440],["2012-10-02",7935.22,7935.22,7935.22,7935.22,3740],["2012-10-03",7935.22,8309.53,7935.22,8309.53,10710],["2012-10-04",7935.22,7935.22,7935.22,7935.22,10],["2012-10-05",7935.22,7935.22,7935.22,7935.22,200],["2012-10-08",7935.22,7935.22,7935.22,7935.22,0],["2012-10-09",7935.22,7935.22,7935.22,7935.22,0],["2012-10-10",7935.22,7935.22,7935.22,7935.22,810],["2012-10-11",7935.22,7935.22,7935.22,7935.22,200],["2012-10-12",7935.22,7935.22,7935.22,7935.22,1000],["2012-10-15",7935.22,7935.22,7935.22,7935.22,0],["2012-10-16",7935.22,7935.22,7935.22,7935.22,0],["2012-10-17",8309.53,8309.53,8234.67,8234.67,140],["2012-10-18",8309.53,8309.53,7935.22,7935.22,80],["2012-10-19",7935.22,7935.22,7935.22,7935.22,0],["2012-10-22",7935.22,7935.22,7935.22,7935.22,750],["2012-10-23",7935.22,7935.22,7935.22,7935.22,0],["2012-10-24",7935.22,7935.22,7935.22,7935.22,0],["2012-10-25",8084.95,8084.95,8084.95,8084.95,400],["2012-10-26",8084.95,8084.95,8084.95,8084.95,400],["2012-10-29",8084.95,8084.95,8084.95,8084.95,20500],["2012-10-30",7710.64,8084.95,7710.64,8084.95,850],["2012-10-31",7935.22,8084.95,7935.22,8084.95,410],["2012-11-01",8084.95,8084.95,8010.08,8010.08,1170],["2012-11-02",8010.08,8084.95,7635.78,7635.78,4540],["2012-11-05",7710.64,8010.08,7710.64,7935.22,215210],["2012-11-06",7635.78,7710.64,7635.78,7710.64,179500],["2012-11-07",7935.22,7935.22,7336.34,7336.34,250090],["2012-11-08",7486.06,7635.78,7486.06,7635.78,5850],["2012-11-09",7336.34,7336.34,7336.34,7336.34,550],["2012-11-12",7027.44,7027.44,7027.44,7027.44,10],["2012-11-13",7367.23,7367.23,7336.34,7367.23,1290],["2012-11-14",7367.23,7367.23,7367.23,7367.23,0],["2012-11-15",7490.79,7490.79,7490.79,7490.79,260],["2012-11-16",7645.24,7799.69,7645.24,7645.24,5710],["2012-11-19",7413.56,7876.91,7413.56,7876.91,40],["2012-11-20",8185.81,8185.81,8185.81,8185.81,50],["2012-11-21",8185.81,8185.81,8185.81,8185.81,2200],["2012-11-22",7799.69,7799.69,7799.69,7799.69,10],["2012-11-23",7429.01,8031.36,7429.01,8031.36,20],["2012-11-26",8108.59,8108.59,8108.59,8108.59,40],["2012-11-27",7722.46,8031.36,7722.46,8031.36,1050],["2012-11-28",8031.36,8185.81,7629.79,7629.79,122340],["2012-11-29",7954.14,7954.14,7876.91,7954.14,380],["2012-11-30",8031.36,8185.81,7799.69,8031.36,4950],["2012-12-03",8340.26,8340.26,7629.79,7629.79,20],["2012-12-04",7876.91,7876.91,7876.91,7876.91,70],["2012-12-05",7876.91,7876.91,7876.91,7876.91,0],["2012-12-06",7876.91,7876.91,7876.91,7876.91,0],["2012-12-07",7876.91,7876.91,7876.91,7876.91,0],["2012-12-10",7954.14,7954.14,7954.14,7954.14,10],["2012-12-11",7722.46,7722.46,7722.46,7722.46,850],["2012-12-12",7722.46,7722.46,7722.46,7722.46,50000],["2012-12-13",7722.46,7722.46,7722.46,7722.46,0],["2012-12-14",7722.46,7722.46,7722.46,7722.46,350],["2012-12-17",7568.01,7568.01,7568.01,7568.01,10],["2012-12-18",7568.01,7568.01,7568.01,7568.01,0],["2012-12-19",7876.91,7876.91,7876.91,7876.91,30],["2012-12-20",8031.36,8031.36,7598.9,7598.9,200],["2012-12-21",7876.91,7954.14,7876.91,7954.14,190],["2012-12-24",7583.46,7583.46,7583.46,7583.46,300],["2012-12-25",7568.01,7799.69,7568.01,7799.69,1200],["2012-12-26",8031.36,8031.36,7568.01,8031.36,1100],["2012-12-27",7876.91,8031.36,7876.91,8031.36,2020],["2012-12-28",8340.26,8340.26,8340.26,8340.26,30],["2013-01-02",8726.38,8726.38,8108.59,8108.59,1360],["2013-01-03",7954.14,7954.14,7954.14,7954.14,181910],["2013-01-04",7954.14,7954.14,7954.14,7954.14,0],["2013-01-07",8340.26,8340.26,8340.26,8340.26,100],["2013-01-08",7954.14,8417.48,7954.14,8417.48,15540],["2013-01-09",8108.59,8108.59,8031.36,8031.36,202140],["2013-01-10",8031.36,8031.36,8031.36,8031.36,100],["2013-01-11",8340.26,8340.26,8340.26,8340.26,900],["2013-01-14",7954.14,8185.81,7954.14,8185.81,3020],["2013-01-15",8031.36,8726.38,7954.14,8726.38,5290],["2013-01-16",8958.06,8958.06,8726.38,8958.06,6530],["2013-01-17",8803.61,8958.06,8494.71,8958.06,3500],["2013-01-18",9266.95,9266.95,8340.26,8726.38,1470],["2013-01-21",8185.81,8803.61,8185.81,8263.03,1610],["2013-01-22",8185.81,8185.81,8108.59,8108.59,510],["2013-01-23",7799.69,8494.71,7722.46,8494.71,26130],["2013-01-24",7954.14,8417.48,7954.14,8108.59,5590],["2013-01-25",7799.69,8494.71,7722.46,8494.71,105390],["2013-01-28",8031.36,8340.26,8031.36,8108.59,11540],["2013-01-29",8108.59,8263.03,7722.46,8263.03,115420],["2013-01-30",7954.14,7954.14,7954.14,7954.14,100010],["2013-01-31",7954.14,8185.81,7876.91,8185.81,100830],["2013-02-01",8108.59,8108.59,7954.14,8108.59,610],["2013-02-04",8108.59,8108.59,8108.59,8108.59,1930],["2013-02-05",8108.59,8108.59,7799.69,8108.59,3310],["2013-02-06",8108.59,8108.59,8108.59,8108.59,1110],["2013-02-07",8108.59,8108.59,8108.59,8108.59,20],["2013-02-08",8031.36,8108.59,8031.36,8108.59,1550],["2013-02-18",8108.59,8108.59,7722.46,7876.91,7460],["2013-02-19",7799.69,8031.36,7722.46,7722.46,11880],["2013-02-20",8263.03,8263.03,7722.46,8031.36,121280],["2013-02-21",8031.36,8185.81,7954.14,7954.14,25400],["2013-02-22",7954.14,8031.36,7799.69,8031.36,15510],["2013-02-25",7876.91,7876.91,7722.46,7876.91,17700],["2013-02-26",7876.91,7876.91,7413.56,7413.56,17700],["2013-02-27",7413.56,7676.13,7413.56,7645.24,3970],["2013-02-28",7722.46,8031.36,7722.46,8031.36,111150],["2013-03-01",8031.36,8185.81,7876.91,8185.81,42350],["2013-03-04",8185.81,8494.71,7876.91,8494.71,140080],["2013-03-05",8263.03,8649.16,8263.03,8649.16,75850],["2013-03-06",8649.16,8726.38,8340.26,8726.38,9850],["2013-03-07",8726.38,8958.06,8726.38,8958.06,25800],["2013-03-08",8649.16,9421.4,8649.16,9421.4,34800],["2013-03-11",9266.95,9730.3,9266.95,9730.3,159680],["2013-03-12",9730.3,10039.2,9730.3,10039.2,97900],["2013-03-13",10193.65,10193.65,9421.4,9421.4,6420],["2013-03-14",9421.4,9421.4,9266.95,9344.18,330],["2013-03-15",8880.83,9266.95,8726.38,8726.38,28470],["2013-03-18",8880.83,9189.73,8726.38,9112.51,13350],["2013-03-19",8803.61,8803.61,8803.61,8803.61,1710],["2013-03-20",8726.38,8958.06,8726.38,8958.06,3700],["2013-03-21",8958.06,8958.06,8803.61,8803.61,9060],["2013-03-22",8803.61,8880.83,8726.38,8880.83,8940],["2013-03-25",8958.06,8958.06,8803.61,8880.83,5970],["2013-03-26",8726.38,8803.61,8726.38,8726.38,3200],["2013-03-27",8726.38,8880.83,8726.38,8880.83,710],["2013-03-28",8803.61,8803.61,8726.38,8726.38,7100],["2013-03-29",8726.38,8726.38,8649.16,8726.38,5730],["2013-04-01",8726.38,8880.83,8726.38,8803.61,6400],["2013-04-02",9035.28,9266.95,8958.06,9035.28,4750],["2013-04-03",9112.51,9112.51,9035.28,9035.28,2850],["2013-04-04",8880.83,9035.28,8880.83,9035.28,2720],["2013-04-05",8880.83,9035.28,8880.83,9035.28,1240],["2013-04-08",9035.28,9035.28,8803.61,9035.28,4500],["2013-04-09",8958.06,8958.06,8803.61,8803.61,1200],["2013-04-10",8880.83,9035.28,8880.83,8880.83,8960],["2013-04-11",8880.83,8958.06,8726.38,8880.83,14440],["2013-04-12",8880.83,9035.28,8880.83,8958.06,78090],["2013-04-15",8880.83,8880.83,8880.83,8880.83,1610],["2013-04-16",8803.61,8880.83,8726.38,8880.83,5210],["2013-04-17",8958.06,8958.06,8726.38,8958.06,130],["2013-04-18",8803.61,8958.06,8726.38,8958.06,1580],["2013-04-22",8482.41,8958.06,8482.41,8958.06,860],["2013-04-23",8482.41,8958.06,8482.41,8720.23,4120],["2013-04-24",8720.23,8799.51,8720.23,8799.51,1700],["2013-04-25",8640.96,8878.78,8640.96,8878.78,310],["2013-04-26",8878.78,8958.06,8878.78,8958.06,100],["2013-05-02",8878.78,8878.78,8878.78,8878.78,200],["2013-05-03",8323.86,8720.23,8323.86,8720.23,410],["2013-05-06",8403.13,8878.78,8323.86,8720.23,10420],["2013-05-07",8640.96,8720.23,8640.96,8720.23,710],["2013-05-08",8878.78,8878.78,8720.23,8799.51,2160],["2013-05-09",8640.96,8720.23,8561.68,8720.23,1140],["2013-05-10",8720.23,8720.23,8323.86,8323.86,10],["2013-05-13",8482.41,8561.68,8482.41,8561.68,170],["2013-05-14",8403.13,8403.13,8086.03,8086.03,18550],["2013-05-15",8086.03,8086.03,7927.48,7927.48,23660],["2013-05-16",7927.48,8323.86,7927.48,8323.86,810],["2013-05-17",8323.86,8403.13,8323.86,8403.13,1100],["2013-05-20",8403.13,8403.13,8244.58,8244.58,3620],["2013-05-21",8323.86,8403.13,8244.58,8403.13,2970],["2013-05-22",8244.58,8561.68,8244.58,8482.41,1080],["2013-05-23",8403.13,8403.13,7927.48,7927.48,12870],["2013-05-24",8086.03,8165.31,8086.03,8165.31,78260],["2013-05-27",8323.86,8323.86,8006.76,8006.76,7290],["2013-05-28",8006.76,8086.03,8006.76,8086.03,2700],["2013-05-29",8165.31,8323.86,8086.03,8086.03,2920],["2013-05-30",8086.03,8244.58,8086.03,8244.58,8460],["2013-05-31",8086.03,8403.13,8086.03,8244.58,1300],["2013-06-03",8244.58,8244.58,8244.58,8244.58,600],["2013-06-04",8086.03,8086.03,7927.48,7927.48,12800],["2013-06-05",8006.76,8006.76,7927.48,8006.76,9060],["2013-06-06",8006.76,8086.03,7848.21,8086.03,1220],["2013-06-07",8086.03,8086.03,7927.48,8086.03,9170],["2013-06-10",8086.03,8165.31,7927.48,8006.76,4200],["2013-06-11",8006.76,8086.03,8006.76,8086.03,201070],["2013-06-12",8166.89,8166.89,8086.03,8166.89,2930],["2013-06-13",8166.89,8571.2,8086.03,8571.2,530700],["2013-06-14",8571.2,8571.2,8166.89,8247.75,536830],["2013-06-17",8166.89,8166.89,8166.89,8166.89,100],["2013-06-18",8166.89,8247.75,8086.03,8166.89,17540],["2013-06-19",8086.03,8086.03,8086.03,8086.03,1030],["2013-06-20",8086.03,8086.03,7924.31,8086.03,4250],["2013-06-21",8086.03,8086.03,8086.03,8086.03,620],["2013-06-24",7924.31,7940.48,7843.45,7843.45,14200],["2013-06-25",7924.31,7924.31,7325.95,7325.95,6210],["2013-06-26",7600.87,7762.59,7277.43,7762.59,2350],["2013-06-27",7843.45,7843.45,7843.45,7843.45,40],["2013-06-28",7843.45,7843.45,7843.45,7843.45,1210],["2013-07-01",7827.28,7827.28,7439.15,7439.15,7840],["2013-07-02",7584.7,7584.7,7439.15,7439.15,500],["2013-07-03",7439.15,7439.15,7439.15,7439.15,1450],["2013-07-04",7455.32,7762.59,7439.15,7762.59,1540],["2013-07-05",7439.15,7600.87,7439.15,7600.87,1680],["2013-07-08",7730.25,7730.25,7439.15,7714.08,1710],["2013-07-09",7681.73,7681.73,7439.15,7600.87,2010],["2013-07-10",7891.97,7891.97,7148.05,7148.05,65950],["2013-07-11",7148.05,7261.26,7115.71,7115.71,29030],["2013-07-12",7115.71,7115.71,7099.54,7099.54,26150],["2013-07-15",7245.09,7245.09,6953.99,7115.71,7410],["2013-07-16",7115.71,7115.71,7034.85,7034.85,15240],["2013-07-17",7034.85,7083.37,7018.68,7034.85,47480],["2013-07-18",7051.02,7180.4,7034.85,7034.85,158530],["2013-07-19",7115.71,7196.57,7099.54,7148.05,31030],["2013-07-22",7164.23,7196.57,7131.88,7148.05,18750],["2013-07-23",7180.4,7180.4,7002.5,7034.85,232940],["2013-07-24",7018.68,7018.68,6937.82,6953.99,31290],["2013-07-25",7034.85,7034.85,6776.1,6792.27,79800],["2013-07-26",6711.41,6856.96,6646.72,6792.27,17140],["2013-07-29",6792.27,6792.27,6711.41,6743.75,10510],["2013-07-30",6873.13,6873.13,6582.03,6582.03,57600],["2013-07-31",6582.03,6582.03,6258.59,6290.93,146890],["2013-08-01",6290.93,6452.65,6290.93,6290.93,40920],["2013-08-02",6290.93,6420.31,6290.93,6307.11,170890],["2013-08-05",6339.45,6565.86,6307.11,6468.83,98630],["2013-08-06",6468.83,6468.83,6290.93,6339.45,136430],["2013-08-07",6339.45,6598.2,6339.45,6598.2,219130],["2013-08-08",6727.58,6889.3,6598.2,6856.96,167110],["2013-08-09",6953.99,6953.99,6824.61,6953.99,78220],["2013-08-12",6808.44,6873.13,6630.55,6662.89,279110],["2013-08-13",6614.38,6776.1,6614.38,6679.06,49550],["2013-08-14",6776.1,6953.99,6679.06,6921.64,96980],["2013-08-15",6937.82,7067.19,6905.47,6921.64,131490],["2013-08-16",6921.64,7228.91,6905.47,7196.57,206670],["2013-08-19",7374.46,7439.15,7212.74,7277.43,214840],["2013-08-20",7245.09,7277.43,7180.4,7277.43,202120],["2013-08-21",7277.43,7277.43,7180.4,7245.09,129000],["2013-08-22",7212.74,7358.29,7212.74,7245.09,222550],["2013-08-23",7212.74,7261.26,7196.57,7228.91,163850],["2013-08-26",7212.74,7261.26,7131.88,7228.91,96960],["2013-08-27",7277.43,7277.43,7212.74,7212.74,101180],["2013-08-28",7196.57,7196.57,7002.5,7002.5,118510],["2013-08-29",7051.02,7228.91,7051.02,7148.05,89960],["2013-08-30",7148.05,7196.57,7131.88,7164.23,69890],["2013-09-03",7212.74,7342.12,7212.74,7228.91,52630],["2013-09-04",7228.91,7245.09,7115.71,7115.71,66090],["2013-09-05",7115.71,7228.91,7099.54,7228.91,36210],["2013-09-06",7164.23,7228.91,7164.23,7212.74,15740],["2013-09-09",7148.05,7196.57,7148.05,7196.57,37220],["2013-09-10",7228.91,7277.43,7180.4,7261.26,23690],["2013-09-11",7261.26,7439.15,7261.26,7309.77,281440],["2013-09-12",7309.77,7342.12,7309.77,7309.77,138130],["2013-09-13",7325.95,7325.95,7293.6,7309.77,15550],["2013-09-16",7309.77,7358.29,7309.77,7309.77,47470],["2013-09-17",7325.95,7342.12,7228.91,7277.43,91600],["2013-09-18",7277.43,7277.43,7115.71,7131.88,37880],["2013-09-19",7131.88,7212.74,7131.88,7212.74,50740],["2013-09-20",7196.57,7212.74,7180.4,7196.57,22590],["2013-09-23",7164.23,7439.15,7164.23,7277.43,131520],["2013-09-24",7342.12,7342.12,7293.6,7342.12,183580],["2013-09-25",7422.98,7422.98,7325.95,7374.46,88500],["2013-09-26",7374.46,7406.81,7374.46,7374.46,114250],["2013-09-27",7374.46,7390.63,7309.77,7390.63,75150],["2013-09-30",7390.63,7390.63,7309.77,7390.63,57130],["2013-10-01",7390.63,7390.63,7374.46,7374.46,115020],["2013-10-02",7390.63,7600.87,7390.63,7552.35,175140],["2013-10-03",7665.56,7714.08,7552.35,7714.08,65180],["2013-10-04",7762.59,7989.0,7681.73,7859.62,171130],["2013-10-07",7924.31,7924.31,7778.76,7843.45,85940],["2013-10-08",7843.45,7908.14,7811.11,7859.62,80980],["2013-10-09",7859.62,7859.62,7811.11,7859.62,15800],["2013-10-10",7794.94,8005.17,7794.94,7924.31,19290],["2013-10-11",8021.34,8021.34,7794.94,7794.94,113880],["2013-10-14",7633.22,7827.28,7633.22,7827.28,30230],["2013-10-15",7827.28,7843.45,7794.94,7843.45,12270],["2013-10-16",7924.31,7924.31,7794.94,7827.28,18230],["2013-10-17",7794.94,7843.45,7762.59,7843.45,31940],["2013-10-18",7843.45,7891.97,7843.45,7859.62,24350],["2013-10-21",7827.28,7908.14,7827.28,7875.8,11860],["2013-10-22",7843.45,7891.97,7843.45,7843.45,27240],["2013-10-23",7843.45,7891.97,7843.45,7891.97,24370],["2013-10-24",7875.8,7891.97,7843.45,7843.45,17200],["2013-10-25",7891.97,7891.97,7843.45,7843.45,27380],["2013-10-28",7859.62,7859.62,7827.28,7827.28,117800],["2013-10-29",7827.28,7827.28,7811.11,7811.11,29610],["2013-10-30",7827.28,7843.45,7811.11,7811.11,42020],["2013-10-31",7794.94,7794.94,7746.42,7762.59,31170],["2013-11-01",7730.25,7778.76,7730.25,7762.59,10870],["2013-11-04",7730.25,7762.59,7730.25,7762.59,28590],["2013-11-05",7762.59,7762.59,7746.42,7746.42,13860],["2013-11-06",7762.59,7762.59,7714.08,7714.08,15990],["2013-11-07",7714.08,7778.76,7714.08,7778.76,41700],["2013-11-08",7762.59,7762.59,7762.59,7762.59,13200],["2013-11-11",7762.59,7762.59,7746.42,7762.59,50300],["2013-11-12",7697.9,7762.59,7697.9,7762.59,31190],["2013-11-13",7697.9,7762.59,7697.9,7730.25,13220],["2013-11-14",7762.59,7762.59,7681.73,7681.73,51550],["2013-11-15",7681.73,7697.9,7681.73,7681.73,26800],["2013-11-18",7681.73,7762.59,7681.73,7762.59,890],["2013-11-19",7697.9,7697.9,7681.73,7697.9,40220],["2013-11-20",7697.9,7762.59,7697.9,7762.59,6620],["2013-11-21",7843.45,7843.45,7762.59,7762.59,1910],["2013-11-22",7762.59,7762.59,7762.59,7762.59,2370],["2013-11-25",7762.59,7811.11,7746.42,7762.59,3920],["2013-11-26",7843.45,7843.45,7762.59,7778.76,15580],["2013-11-27",7794.94,7811.11,7762.59,7811.11,3010],["2013-11-28",7778.76,7811.11,7762.59,7794.94,205080],["2013-11-29",7891.97,7891.97,7794.94,7811.11,3120],["2013-12-02",7811.11,7811.11,7811.11,7811.11,9090],["2013-12-03",7811.11,7811.11,7762.59,7762.59,13920],["2013-12-04",8013.0,8013.0,7812.67,7979.61,3720],["2013-12-05",7812.67,7979.61,7762.59,7979.61,7750],["2013-12-06",7846.06,7846.06,7762.59,7762.59,15720],["2013-12-09",7795.98,7795.98,7762.59,7795.98,18240],["2013-12-10",7779.29,7779.29,7679.12,7779.29,31360],["2013-12-11",7929.53,7929.53,7779.29,7779.29,3390],["2013-12-12",7779.29,7829.37,7762.59,7829.37,7970],["2013-12-13",7762.59,7795.98,7695.82,7695.82,8060],["2013-12-16",7695.82,7762.59,7695.82,7762.59,151480],["2013-12-17",7712.51,7795.98,7712.51,7762.59,4360],["2013-12-18",7512.19,7745.9,7512.19,7745.9,2690],["2013-12-19",7795.98,7795.98,7795.98,7795.98,20],["2013-12-20",7612.35,7745.9,7612.35,7695.82,3050],["2013-12-23",7679.12,7729.2,7612.35,7645.74,7960],["2013-12-24",7645.74,7645.74,7595.65,7645.74,8020],["2013-12-25",7662.43,7662.43,7595.65,7595.65,2890],["2013-12-26",7512.19,7629.04,7512.19,7612.35,4980],["2013-12-27",7762.59,7846.06,7595.65,7846.06,14710],["2013-12-30",7846.06,7846.06,7595.65,7829.37,9820],["2013-12-31",7829.37,7829.37,7679.12,7829.37,1730],["2014-01-02",7812.67,7846.06,7812.67,7829.37,80140],["2014-01-03",7812.67,7812.67,7762.59,7779.29,2040],["2014-01-06",7762.59,7779.29,7712.51,7729.2,2260],["2014-01-07",7729.2,7829.37,7729.2,7829.37,9790],["2014-01-08",7812.67,7812.67,7795.98,7795.98,8050],["2014-01-09",7795.98,7795.98,7795.98,7795.98,1850],["2014-01-10",7779.29,7795.98,7779.29,7795.98,8420],["2014-01-13",7795.98,7812.67,7795.98,7795.98,12760],["2014-01-14",7795.98,7812.67,7795.98,7812.67,4150],["2014-01-15",7812.67,7812.67,7795.98,7795.98,2220],["2014-01-16",7795.98,7795.98,7762.59,7779.29,4930],["2014-01-17",7795.98,7795.98,7762.59,7762.59,13890],["2014-01-20",7779.29,7779.29,7762.59,7779.29,18780],["2014-01-21",7829.37,7962.92,7795.98,7962.92,22130],["2014-01-22",7962.92,7979.61,7846.06,7846.06,4890],["2014-01-23",7846.06,7962.92,7846.06,7862.75,1610],["2014-01-24",7862.75,8096.47,7862.75,8096.47,5940],["2014-01-27",7896.14,7896.14,7862.75,7896.14,7580],["2014-02-06",7912.84,8013.0,7912.84,8013.0,1620],["2014-02-07",8029.69,8430.34,8029.69,8246.71,30060],["2014-02-10",8263.4,8296.79,8246.71,8246.71,6930],["2014-02-11",8296.79,8296.79,8246.71,8246.71,10130],["2014-02-12",8246.71,8246.71,8146.55,8179.94,74240],["2014-02-13",8179.94,8179.94,8179.94,8179.94,2660],["2014-02-14",8213.32,8263.4,8179.94,8230.02,17320],["2014-02-17",8179.94,8230.02,8179.94,8196.63,14100],["2014-02-18",8179.94,8196.63,8163.24,8179.94,13080],["2014-02-19",8129.85,8346.87,8096.47,8263.4,27950],["2014-02-20",8346.87,8346.87,8179.94,8230.02,16230],["2014-02-21",8230.02,8263.4,8179.94,8230.02,33440],["2014-02-24",8230.02,8246.71,8179.94,8179.94,33110],["2014-02-25",8263.4,8263.4,8146.55,8179.94,28200],["2014-02-26",8179.94,8179.94,8146.55,8179.94,6750],["2014-02-27",8163.24,8179.94,8113.16,8129.85,31110],["2014-02-28",8179.94,8179.94,8079.77,8129.85,84770],["2014-03-03",8179.94,8179.94,8079.77,8079.77,4990],["2014-03-04",8129.85,8129.85,8013.0,8079.77,13740],["2014-03-05",8013.0,8063.08,8013.0,8063.08,67550],["2014-03-06",8013.0,8029.69,8013.0,8013.0,66360],["2014-03-07",8013.0,8513.81,7979.61,8013.0,43600],["2014-03-10",7979.61,8013.0,7896.14,7929.53,15900],["2014-03-11",7929.53,7929.53,7829.37,7829.37,77880],["2014-03-12",7829.37,7829.37,7679.12,7745.9,82170],["2014-03-13",7762.59,7762.59,7662.43,7679.12,128700],["2014-03-14",7679.12,7679.12,7662.43,7662.43,50840],["2014-03-17",7662.43,7679.12,7645.74,7662.43,24230],["2014-03-18",7662.43,7679.12,7645.74,7662.43,14650],["2014-03-19",7662.43,7779.29,7595.65,7645.74,206540],["2014-03-20",7645.74,7779.29,7495.49,7512.19,1096880],["2014-03-21",7595.65,7595.65,7428.72,7428.72,257820],["2014-03-24",7428.72,7445.41,7412.02,7428.72,1142860],["2014-03-25",7428.72,7512.19,7412.02,7445.41,2497800],["2014-03-26",7512.19,7946.22,7412.02,7612.35,608730],["2014-03-27",7612.35,7612.35,7528.88,7545.57,145620],["2014-03-28",7495.49,7495.49,7328.55,7345.25,659450],["2014-03-31",7345.25,7428.72,7328.55,7345.25,377330],["2014-04-01",7345.25,7462.1,7295.17,7328.55,424140],["2014-04-02",7395.33,7428.72,7295.17,7345.25,333190],["2014-04-03",7412.02,7428.72,7345.25,7378.64,124140],["2014-04-04",7395.33,7445.41,7378.64,7428.72,180900],["2014-04-07",7395.33,7462.1,7395.33,7428.72,162820],["2014-04-08",7428.72,7445.41,7412.02,7412.02,212370],["2014-04-10",7445.41,7562.27,7428.72,7462.1,349820],["2014-04-11",7512.19,7512.19,7412.02,7478.8,46040],["2014-04-14",7478.8,7478.8,7328.55,7345.25,166610],["2014-04-15",7345.25,7345.25,7178.31,7178.31,306350],["2014-04-16",7178.31,7178.31,6794.35,7011.37,281880],["2014-04-17",7011.37,7044.76,6911.21,6944.6,73380],["2014-04-18",6911.21,6944.6,6660.8,6777.66,308380],["2014-04-21",6916.33,7037.67,6812.33,7037.67,235810],["2014-04-22",7037.67,7141.68,7020.34,7141.68,138510],["2014-04-23",7141.68,7176.35,7089.68,7107.01,101750],["2014-04-24",7107.01,7280.35,7089.68,7263.02,121300],["2014-04-25",7280.35,7315.02,7263.02,7315.02,61610],["2014-04-28",7315.02,7332.35,7315.02,7315.02,47070],["2014-04-29",7315.02,7315.02,7297.69,7315.02,67800],["2014-05-05",7315.02,7471.03,7315.02,7349.69,229520],["2014-05-06",7367.02,7367.02,7107.01,7141.68,91990],["2014-05-07",7141.68,7280.35,7141.68,7280.35,48600],["2014-05-08",7280.35,7280.35,6777.66,6777.66,226320],["2014-05-09",6760.33,6951.0,6673.66,6951.0,71430],["2014-05-12",6951.0,6985.67,6673.66,6760.33,125700],["2014-05-13",6760.33,6794.99,6742.99,6760.33,98960],["2014-05-14",6760.33,6847.0,6742.99,6847.0,92360],["2014-05-15",6847.0,6847.0,6812.33,6847.0,164510],["2014-05-16",6812.33,6916.33,6812.33,6916.33,24000],["2014-05-19",7020.34,7020.34,6847.0,6899.0,6320],["2014-05-20",6933.67,7003.01,6847.0,7003.01,19470],["2014-05-21",6847.0,7020.34,6847.0,7020.34,20200],["2014-05-22",6933.67,7020.34,6933.67,7020.34,29470],["2014-05-23",7020.34,7020.34,6933.67,7003.01,32860],["2014-05-26",7037.67,7141.68,6933.67,7072.34,39660],["2014-05-27",7176.35,7176.35,6933.67,6933.67,29250],["2014-05-28",7089.68,7089.68,6933.67,7020.34,30730],["2014-05-29",7037.67,7055.01,7020.34,7055.01,3100],["2014-05-30",7020.34,7055.01,6933.67,6933.67,12270],["2014-06-02",6968.34,6968.34,6881.67,6933.67,9750],["2014-06-03",6933.67,6933.67,6899.0,6933.67,11270],["2014-06-04",6899.0,6933.67,6864.33,6864.33,4550],["2014-06-05",6864.33,6881.67,6847.0,6881.67,3630],["2014-06-06",6881.67,6881.67,6847.0,6847.0,3530],["2014-06-09",6847.0,6916.33,6847.0,6847.0,5130],["2014-06-10",6847.0,6847.0,6777.66,6777.66,12310],["2014-06-11",6794.99,6794.99,6777.66,6777.66,2500],["2014-06-12",6794.99,6847.0,6794.99,6847.0,11680],["2014-06-13",6847.0,6899.0,6847.0,6847.0,4560],["2014-06-16",6847.0,6864.33,6847.0,6864.33,12360],["2014-06-17",6847.0,6864.33,6777.66,6812.33,8450],["2014-06-18",6812.33,6812.33,6777.66,6777.66,16630],["2014-06-19",6777.66,6794.99,6760.33,6794.99,26960],["2014-06-20",6794.99,6812.33,6760.33,6777.66,5330],["2014-06-23",6760.33,6794.99,6742.99,6794.99,34960],["2014-06-24",6794.99,6829.66,6777.66,6777.66,55340],["2014-06-25",6777.66,6829.66,6777.66,6812.33,78090],["2014-06-26",6829.66,6847.0,6812.33,6812.33,80770],["2014-06-27",6864.33,6864.33,6812.33,6812.33,149600],["2014-06-30",6812.33,6933.67,6812.33,6899.0,108910],["2014-07-01",6847.0,6916.33,6847.0,6899.0,50960],["2014-07-02",6899.0,6933.67,6899.0,6933.67,65200],["2014-07-03",6916.33,6933.67,6899.0,6916.33,73120],["2014-07-04",6916.33,6916.33,6899.0,6916.33,44210],["2014-07-07",6916.33,6933.67,6916.33,6916.33,86400],["2014-07-08",6916.33,6933.67,6899.0,6916.33,99850],["2014-07-09",6916.33,7055.01,6916.33,7003.01,139870],["2014-07-10",6933.67,7055.01,6933.67,7003.01,78720],["2014-07-11",7003.01,7020.34,7003.01,7020.34,22110],["2014-07-14",7003.01,7037.67,7003.01,7003.01,42380],["2014-07-15",7020.34,7020.34,6985.67,7020.34,105330],["2014-07-16",7003.01,7037.67,7003.01,7003.01,57560],["2014-07-17",7003.01,7003.01,6968.34,6985.67,34310],["2014-07-18",6968.34,6968.34,6899.0,6916.33,38230],["2014-07-21",6916.33,6933.67,6847.0,6864.33,46990],["2014-07-22",6847.0,6899.0,6847.0,6847.0,43780],["2014-07-23",6881.67,6916.33,6881.67,6916.33,52720],["2014-07-24",6881.67,6916.33,6881.67,6899.0,6830],["2014-07-25",6881.67,6899.0,6881.67,6881.67,19640],["2014-07-28",6899.0,6916.33,6777.66,6864.33,22850],["2014-07-29",6597.58,6953.25,6597.58,6917.68,14100],["2014-07-30",6917.68,6917.68,6899.9,6917.68,780],["2014-07-31",6846.55,6917.68,6846.55,6899.9,1470],["2014-08-01",6899.9,6899.9,6864.33,6882.11,19300],["2014-08-04",6882.11,6899.9,6864.33,6899.9,16480],["2014-08-05",6899.9,6899.9,6864.33,6864.33,22050],["2014-08-06",6864.33,6882.11,6864.33,6864.33,54180],["2014-08-07",6864.33,6882.11,6864.33,6882.11,40220],["2014-08-08",6882.11,6899.9,6864.33,6899.9,13240],["2014-08-11",6882.11,6899.9,6864.33,6899.9,27350],["2014-08-12",6882.11,6882.11,6864.33,6864.33,8030],["2014-08-13",6882.11,6882.11,6846.55,6846.55,37880],["2014-08-14",6846.55,6846.55,6846.55,6846.55,23980],["2014-08-15",6846.55,6864.33,6846.55,6846.55,37770],["2014-08-18",6864.33,6864.33,6828.77,6846.55,18240],["2014-08-19",6846.55,6846.55,6810.98,6810.98,6240],["2014-08-20",6828.77,6899.9,6810.98,6882.11,36830],["2014-08-21",6899.9,6899.9,6864.33,6864.33,3210],["2014-08-22",6864.33,6917.68,6846.55,6899.9,9930],["2014-08-25",6882.11,6882.11,6757.63,6846.55,38100],["2014-08-26",6846.55,6846.55,6579.8,6757.63,92710],["2014-08-27",6793.2,6793.2,6401.97,6722.07,143690],["2014-08-28",6650.93,6757.63,6579.8,6757.63,185190],["2014-08-29",6757.63,6899.9,6757.63,6882.11,99260],["2014-09-03",7077.73,7077.73,7024.38,7024.38,292150],["2014-09-04",7024.38,7202.21,7006.6,7077.73,130370],["2014-09-05",7255.56,7291.13,7166.65,7237.78,88730],["2014-09-08",7237.78,7468.96,7166.65,7415.61,76670],["2014-09-09",7415.61,7415.61,7291.13,7291.13,96830],["2014-09-10",7291.13,7486.75,7291.13,7397.83,79160],["2014-09-11",7397.83,7415.61,7291.13,7380.05,50950],["2014-09-12",7380.05,7433.4,7344.48,7397.83,42110],["2014-09-15",7380.05,7397.83,7344.48,7380.05,73110],["2014-09-16",7344.48,7362.26,7131.08,7291.13,16090],["2014-09-17",7237.78,7291.13,7202.21,7237.78,14220],["2014-09-18",7202.21,7255.56,7113.3,7202.21,686770],["2014-09-19",7131.08,7202.21,7131.08,7202.21,6930],["2014-09-22",7220.0,7220.0,7131.08,7148.86,15810],["2014-09-23",7166.65,7166.65,7131.08,7148.86,11670],["2014-09-24",7148.86,7291.13,7113.3,7255.56,677240],["2014-09-25",7344.48,7415.61,7291.13,7291.13,10500],["2014-09-26",7291.13,7468.96,7291.13,7468.96,97460],["2014-09-29",7468.96,7646.79,7468.96,7522.31,47870],["2014-09-30",7468.96,7682.36,7468.96,7682.36,695200],["2014-10-01",7717.93,7789.06,7682.36,7771.28,143510],["2014-10-02",7735.71,7735.71,7682.36,7717.93,204330],["2014-10-03",7717.93,7717.93,7468.96,7664.58,375700],["2014-10-06",7646.79,7700.14,7557.88,7557.88,211200],["2014-10-07",7557.88,7646.79,7557.88,7629.01,170350],["2014-10-08",7629.01,7700.14,7629.01,7700.14,130360],["2014-10-09",7717.93,7753.49,7700.14,7753.49,121560],["2014-10-10",7753.49,7789.06,7735.71,7753.49,154260],["2014-10-13",7735.71,7753.49,7504.53,7717.93,129290],["2014-10-14",7717.93,7771.28,7717.93,7717.93,200800],["2014-10-15",7717.93,7753.49,7380.05,7717.93,204820],["2014-10-16",7646.79,7700.14,7646.79,7646.79,200740],["2014-10-17",7682.36,7682.36,7557.88,7557.88,183460],["2014-10-20",7557.88,7629.01,7557.88,7629.01,4510],["2014-10-21",7557.88,7611.23,7557.88,7557.88,7340],["2014-10-22",7557.88,7557.88,7433.4,7433.4,12590],["2014-10-23",7433.4,7433.4,7202.21,7202.21,25950],["2014-10-24",7220.0,7237.78,7202.21,7202.21,24570],["2014-10-27",7202.21,7202.21,7024.38,7024.38,6730],["2014-10-28",7024.38,7202.21,7024.38,7184.43,5720],["2014-10-29",7220.0,7220.0,7202.21,7202.21,880],["2014-10-30",7184.43,7184.43,7148.86,7148.86,2190],["2014-10-31",7148.86,7237.78,7148.86,7202.21,7950],["2014-11-03",7166.65,7700.14,7166.65,7593.44,1260],["2014-11-04",7593.44,7593.44,7220.0,7468.96,780],["2014-11-05",7468.96,7611.23,7291.13,7291.13,2540],["2014-11-06",7326.7,7326.7,7291.13,7291.13,5050],["2014-11-07",7308.91,7380.05,7291.13,7308.91,2250],["2014-11-10",7486.75,7486.75,7255.56,7291.13,8410],["2014-11-11",7131.08,7291.13,7113.3,7291.13,11750],["2014-11-12",7148.86,7148.86,7113.3,7113.3,23610],["2014-11-13",7451.18,7451.18,7291.13,7291.13,1720],["2014-11-14",7291.13,7291.13,7148.86,7273.35,3210],["2014-11-17",7273.35,7291.13,7237.78,7237.78,4960],["2014-11-18",7255.56,7255.56,7148.86,7148.86,10650],["2014-11-19",7148.86,7166.65,7131.08,7131.08,40030],["2014-11-20",7148.86,7148.86,7113.3,7113.3,42070],["2014-11-21",7202.21,7237.78,7113.3,7113.3,27930],["2014-11-24",7131.08,7291.13,7113.3,7291.13,28120],["2014-11-25",7291.13,7291.13,7184.43,7202.21,31020],["2014-11-26",7184.43,7184.43,7024.38,7024.38,18470],["2014-11-27",7042.16,7113.3,7042.16,7095.51,13050],["2014-11-28",7095.51,7148.86,7077.73,7113.3,21340],["2014-12-01",6947.01,7353.49,6947.01,7279.58,11220],["2014-12-02",7427.39,7427.39,7168.73,7205.68,6860],["2014-12-03",7371.96,7390.44,7168.73,7279.58,48930],["2014-12-04",7371.96,7427.39,7298.06,7427.39,62720],["2014-12-05",7390.44,7759.96,7316.53,7759.96,39250],["2014-12-08",7667.58,7759.96,7390.44,7390.44,55740],["2014-12-09",7575.2,7575.2,7390.44,7390.44,29520],["2014-12-10",7575.2,7575.2,7298.06,7390.44,8100],["2014-12-11",7298.06,7482.82,7298.06,7482.82,23660],["2014-12-12",7538.25,7538.25,7298.06,7390.44,20210],["2014-12-15",7371.96,7390.44,7298.06,7390.44,1640],["2014-12-16",7224.15,7390.44,7205.68,7390.44,10300],["2014-12-17",7242.63,7242.63,7020.92,7020.92,17600],["2014-12-18",7353.49,7353.49,7020.92,7039.39,19530],["2014-12-19",6928.54,7335.01,6928.54,7113.3,26650],["2014-12-22",7187.2,7205.68,6928.54,6947.01,7730],["2014-12-23",7187.2,7187.2,7187.2,7187.2,10],["2014-12-24",7020.92,7020.92,6983.96,7002.44,15680],["2014-12-25",7020.92,7020.92,6983.96,7020.92,8810],["2014-12-26",7020.92,7039.39,6928.54,6928.54,6680],["2014-12-29",6947.01,7057.87,6891.58,6891.58,14260],["2014-12-30",6910.06,6983.96,6891.58,6983.96,44470],["2014-12-31",7094.82,7094.82,7020.92,7020.92,660],["2015-01-05",7020.92,7020.92,7020.92,7020.92,5220],["2015-01-06",7020.92,7020.92,6947.01,6947.01,29250],["2015-01-07",6965.49,7002.44,6947.01,7002.44,13200],["2015-01-08",7020.92,7020.92,6947.01,6947.01,9900],["2015-01-09",7020.92,7020.92,6965.49,6965.49,5720],["2015-01-12",6983.96,7094.82,6965.49,7094.82,38390],["2015-01-13",6965.49,7482.82,6965.49,7205.68,29440],["2015-01-14",7020.92,7020.92,7020.92,7020.92,7200],["2015-01-15",7113.3,7113.3,7057.87,7057.87,120],["2015-01-16",7057.87,7113.3,7057.87,7057.87,133150],["2015-01-19",7057.87,7057.87,7057.87,7057.87,11800],["2015-01-20",7057.87,7057.87,6928.54,7020.92,24740],["2015-01-21",6965.49,6965.49,6965.49,6965.49,2040],["2015-01-22",7113.3,7113.3,7020.92,7020.92,160],["2015-01-23",7020.92,7039.39,6965.49,6965.49,6700],["2015-01-26",6965.49,6965.49,6928.54,6928.54,15400],["2015-01-27",7020.92,7020.92,6928.54,6928.54,28890],["2015-01-28",7113.3,7113.3,6910.06,6928.54,34000],["2015-01-29",6928.54,7113.3,6928.54,7113.3,7320],["2015-01-30",7113.3,7113.3,6928.54,7094.82,25200],["2015-02-02",7187.2,7187.2,6965.49,6965.49,5080],["2015-02-03",6965.49,7020.92,6910.06,6910.06,4610],["2015-02-04",6947.01,6947.01,6910.06,6910.06,11090],["2015-02-05",6910.06,6983.96,6873.11,6983.96,7710],["2015-02-06",6983.96,6983.96,6799.2,6836.16,23010],["2015-02-09",6836.16,6873.11,6836.16,6836.16,9520],["2015-02-10",6836.16,6836.16,6817.68,6836.16,8500],["2015-02-11",6983.96,7020.92,6983.96,7002.44,420],["2015-02-12",7057.87,7390.44,7002.44,7094.82,10690],["2015-02-13",7316.53,7316.53,7094.82,7094.82,1660],["2015-02-24",7390.44,7390.44,6873.11,7020.92,2920],["2015-02-25",7094.82,7094.82,6910.06,6910.06,780],["2015-02-26",6910.06,6928.54,6910.06,6928.54,9730],["2015-02-27",7335.01,7335.01,6891.58,6891.58,13060],["2015-03-02",6928.54,6928.54,6891.58,6910.06,11480],["2015-03-03",6928.54,6928.54,6891.58,6891.58,3340],["2015-03-04",7131.77,7131.77,6873.11,6891.58,12580],["2015-03-05",6910.06,7094.82,6910.06,7094.82,15700],["2015-03-06",7057.87,7057.87,6928.54,6928.54,32000],["2015-03-09",6947.01,6947.01,6836.16,6836.16,30500],["2015-03-10",6928.54,6928.54,6836.16,6928.54,2950],["2015-03-11",6873.11,6873.11,6873.11,6873.11,800],["2015-03-12",6873.11,6928.54,6873.11,6873.11,200],["2015-03-13",6873.11,6891.58,6873.11,6873.11,5620],["2015-03-16",6836.16,6891.58,6836.16,6891.58,1610],["2015-03-17",6836.16,6983.96,6836.16,6836.16,16150],["2015-03-18",6854.63,6854.63,6836.16,6836.16,12420],["2015-03-19",6928.54,6928.54,6836.16,6836.16,230],["2015-03-20",6836.16,6836.16,6836.16,6836.16,1010],["2015-03-23",7144.26,7144.26,6508.79,6508.79,26830],["2015-03-24",6508.79,6739.87,6489.53,6739.87,7420],["2015-03-25",6797.64,6797.64,6528.05,6739.87,8850],["2015-03-26",6720.61,6739.87,6662.84,6662.84,2610],["2015-03-27",6451.02,6816.9,6335.48,6624.33,8260],["2015-03-30",6624.33,6701.36,6624.33,6624.33,3350],["2015-03-31",6643.59,6643.59,6643.59,6643.59,1210],["2015-04-01",6643.59,6643.59,6566.56,6585.82,7840],["2015-04-02",6605.07,6624.33,6547.3,6547.3,6730],["2015-04-03",6547.3,6643.59,6547.3,6643.59,20],["2015-04-06",6643.59,6643.59,6566.56,6566.56,1640],["2015-04-07",6566.56,6566.56,6528.05,6547.3,21930],["2015-04-08",6547.3,6605.07,6547.3,6605.07,1060],["2015-04-09",6566.56,6566.56,6508.79,6547.3,17040],["2015-04-10",6547.3,6797.64,6547.3,6566.56,79010],["2015-04-13",6566.56,6720.61,6566.56,6585.82,1930],["2015-04-14",6585.82,6585.82,6585.82,6585.82,1690],["2015-04-15",6585.82,6585.82,6585.82,6585.82,530],["2015-04-16",6624.33,6624.33,6605.07,6605.07,1500],["2015-04-17",6662.84,6662.84,6547.3,6566.56,1240],["2015-04-20",6566.56,6566.56,6431.76,6451.02,280],["2015-04-21",6451.02,6547.3,6451.02,6451.02,4160],["2015-04-22",6470.28,6470.28,6431.76,6451.02,11850],["2015-04-23",6547.3,6547.3,6412.51,6431.76,9730],["2015-04-24",6451.02,6470.28,6451.02,6470.28,220],["2015-04-27",6470.28,6489.53,6470.28,6489.53,3920],["2015-05-04",6489.53,6489.53,6354.74,6393.25,7900],["2015-05-05",6528.05,6528.05,6489.53,6489.53,4620],["2015-05-06",6528.05,6528.05,6528.05,6528.05,10],["2015-05-07",6528.05,6547.3,6393.25,6547.3,5730],["2015-05-08",6739.87,6739.87,6739.87,6739.87,110],["2015-05-11",6412.51,6566.56,6412.51,6566.56,40],["2015-05-12",6547.3,6547.3,6354.74,6354.74,25040],["2015-05-13",6451.02,6470.28,6451.02,6451.02,7670],["2015-05-14",6393.25,6470.28,6393.25,6470.28,90],["2015-05-15",6393.25,6393.25,6393.25,6393.25,6280],["2015-05-18",6393.25,6393.25,6296.97,6335.48,9450],["2015-05-19",6354.74,6354.74,6335.48,6354.74,10040],["2015-05-20",6335.48,6354.74,6335.48,6354.74,24090],["2015-05-21",6431.76,6431.76,6277.71,6296.97,22200],["2015-05-22",6335.48,6335.48,6335.48,6335.48,15500],["2015-05-25",6316.22,6335.48,6316.22,6335.48,5030],["2015-05-26",6335.48,6335.48,6335.48,6335.48,3070],["2015-05-27",6335.48,6335.48,6258.45,6258.45,21000],["2015-05-28",6258.45,6354.74,6258.45,6258.45,20250],["2015-05-29",6258.45,6277.71,6258.45,6258.45,13750],["2015-06-01",6316.22,6316.22,6258.45,6258.45,27760],["2015-06-02",6316.22,6316.22,6258.45,6258.45,7130],["2015-06-03",6296.97,6296.97,6200.68,6200.68,25220],["2015-06-04",6258.45,6258.45,6200.68,6200.68,10700],["2015-06-05",6200.68,6200.68,6181.43,6200.68,14420],["2015-06-08",6200.68,6200.68,6142.91,6142.91,26100],["2015-06-09",6142.91,6142.91,6123.65,6142.91,21260],["2015-06-10",6142.91,6142.91,6123.65,6123.65,3550],["2015-06-11",6142.91,6451.02,6142.91,6451.02,20300],["2015-06-12",6547.3,6547.3,6258.45,6258.45,1100],["2015-06-15",6258.45,6258.45,6162.17,6181.43,800],["2015-06-16",6181.43,6181.43,6142.91,6142.91,12480],["2015-06-17",6065.88,6065.88,6065.88,6065.88,13450],["2015-06-18",6258.45,6258.45,6065.88,6065.88,2120],["2015-06-19",6065.88,6162.17,6065.88,6162.17,13790],["2015-06-22",6162.17,6162.17,6162.17,6162.17,100],["2015-06-23",6258.45,6354.74,6258.45,6354.74,4080],["2015-06-24",6354.74,6354.74,6162.17,6162.17,12310],["2015-06-25",6162.17,6258.45,6162.17,6162.17,2110],["2015-06-26",6162.17,6162.17,6123.65,6123.65,23650],["2015-06-29",6104.4,6200.68,6104.4,6200.68,2660],["2015-06-30",6200.68,6200.68,6142.91,6142.91,22280],["2015-07-01",6162.17,6162.17,6162.17,6162.17,7500],["2015-07-02",6181.43,6296.97,6181.43,6296.97,8990],["2015-07-03",6296.97,6296.97,6296.97,6296.97,0],["2015-07-06",6296.97,6296.97,6296.97,6296.97,1180],["2015-07-07",6316.22,6451.02,6316.22,6431.76,7450],["2015-07-08",6354.74,6470.28,6316.22,6470.28,900],["2015-07-09",6393.25,6412.51,6393.25,6412.51,1050],["2015-07-10",6412.51,6412.51,6393.25,6393.25,3890],["2015-07-13",6393.25,6393.25,6393.25,6393.25,3200],["2015-07-14",6451.02,6451.02,6412.51,6431.76,4970],["2015-07-15",6451.02,6470.28,6451.02,6451.02,3000],["2015-07-16",6547.3,6662.84,6162.17,6662.84,14110],["2015-07-17",6662.84,6739.87,6354.74,6354.74,5720],["2015-07-20",6489.53,6528.05,6354.74,6470.28,7630],["2015-07-21",6354.74,6373.99,6277.71,6277.71,10600],["2015-07-22",6412.51,6451.02,6277.71,6431.76,7300],["2015-07-23",6470.28,6470.28,6373.99,6373.99,14780],["2015-07-24",6373.99,6373.99,6373.99,6373.99,5500],["2015-07-27",6354.74,6373.99,6354.74,6373.99,5060],["2015-07-28",6373.99,6431.76,6354.74,6354.74,11070],["2015-07-29",6354.74,6354.74,6354.74,6354.74,85010],["2015-07-30",6354.74,6354.74,6354.74,6354.74,6850],["2015-07-31",6354.74,6373.99,6181.43,6181.43,16250],["2015-08-03",6181.43,6181.43,6065.88,6065.88,8450],["2015-08-04",6065.88,6162.17,6065.88,6162.17,1020],["2015-08-05",6162.17,6162.17,6162.17,6162.17,2000],["2015-08-06",6239.2,6239.2,6239.2,6239.2,180],["2015-08-07",6239.2,6239.2,6239.2,6239.2,0],["2015-08-10",6239.2,6258.45,6239.2,6258.45,810],["2015-08-11",6316.22,6354.74,6277.71,6277.71,2990],["2015-08-12",6277.71,6277.71,6258.45,6277.71,4000],["2015-08-13",6258.45,6277.71,6219.94,6277.71,3390],["2015-08-14",6219.94,6258.45,6200.68,6239.2,7000],["2015-08-17",6200.68,6219.94,6200.68,6200.68,3520],["2015-08-18",6162.17,6200.68,6162.17,6162.17,3710],["2015-08-19",6162.17,6200.68,6162.17,6200.68,2500],["2015-08-20",6181.43,6258.45,6181.43,6258.45,550],["2015-08-21",6162.17,6162.17,6123.65,6162.17,13710],["2015-08-24",6123.65,6123.65,5777.03,5777.03,16700],["2015-08-25",5372.64,6162.17,5372.64,5873.32,13340],["2015-08-26",5584.47,5969.6,5584.47,5969.6,26710],["2015-08-27",5969.6,5969.6,5969.6,5969.6,230],["2015-08-28",5969.6,5969.6,5834.8,5854.06,2570],["2015-08-31",5873.32,5873.32,5834.8,5873.32,3030],["2015-09-01",5950.34,6046.63,5950.34,6046.63,8470],["2015-09-03",5950.34,6046.63,5950.34,6027.37,2930],["2015-09-04",6027.37,6162.17,6027.37,6162.17,560],["2015-09-07",6354.74,6354.74,6085.14,6085.14,700],["2015-09-08",6065.88,6085.14,6065.88,6065.88,480],["2015-09-09",6085.14,6354.74,6065.88,6354.74,580],["2015-09-10",6354.74,6354.74,6354.74,6354.74,0],["2015-09-11",6354.74,6354.74,6354.74,6354.74,0],["2015-09-14",6065.88,6065.88,6065.88,6065.88,5560],["2015-09-15",6065.88,6085.14,6065.88,6085.14,3870],["2015-09-16",6085.14,6104.4,6085.14,6085.14,370],["2015-09-17",6258.45,6258.45,6258.45,6258.45,240],["2015-09-18",6162.17,6162.17,6104.4,6162.17,5300],["2015-09-21",6142.91,6142.91,6123.65,6123.65,13490],["2015-09-22",6123.65,6142.91,6123.65,6142.91,3690],["2015-09-23",6123.65,6123.65,6123.65,6123.65,300],["2015-09-24",6123.65,6123.65,6123.65,6123.65,0],["2015-09-25",6123.65,6162.17,6123.65,6162.17,960],["2015-09-28",6162.17,6162.17,6162.17,6162.17,1000],["2015-09-29",6162.17,6200.68,6162.17,6200.68,1500],["2015-09-30",6200.68,6200.68,6200.68,6200.68,0],["2015-10-01",6162.17,6162.17,6085.14,6085.14,6170],["2015-10-02",6085.14,6162.17,6065.88,6065.88,5620],["2015-10-05",6162.17,6162.17,6162.17,6162.17,300],["2015-10-06",6162.17,6162.17,6123.65,6123.65,28210],["2015-10-07",6239.2,6258.45,6123.65,6142.91,11080],["2015-10-08",6142.91,6239.2,6142.91,6239.2,8630],["2015-10-09",6239.2,6316.22,6239.2,6316.22,6240],["2015-10-12",6239.2,6335.48,6239.2,6335.48,5270],["2015-10-13",6335.48,6354.74,6316.22,6354.74,2350],["2015-10-14",6354.74,6528.05,6354.74,6431.76,150],["2015-10-15",6393.25,6393.25,6316.22,6316.22,3640],["2015-10-16",6316.22,6431.76,6258.45,6316.22,10860],["2015-10-19",6277.71,6431.76,6277.71,6431.76,60],["2015-10-20",6316.22,6316.22,6316.22,6316.22,380],["2015-10-21",6316.22,6316.22,6123.65,6123.65,1090],["2015-10-22",6123.65,6123.65,6104.4,6123.65,9910],["2015-10-23",6104.4,6104.4,6065.88,6065.88,30020],["2015-10-26",6065.88,6065.88,6065.88,6065.88,700],["2015-10-27",6065.88,6065.88,5969.6,5969.6,42910],["2015-10-28",5969.6,5969.6,5892.57,5969.6,5730],["2015-10-29",5969.6,6142.91,5969.6,6142.91,6250],["2015-10-30",6027.37,6123.65,6027.37,6123.65,8350],["2015-11-02",6123.65,6123.65,6123.65,6123.65,300],["2015-11-03",6123.65,6142.91,6123.65,6142.91,1160],["2015-11-04",6085.14,6085.14,6085.14,6085.14,19800],["2015-11-05",6085.14,6162.17,6085.14,6162.17,2770],["2015-11-06",6085.14,6085.14,6065.88,6065.88,9780],["2015-11-09",6065.88,6065.88,6065.88,6065.88,1660],["2015-11-10",6316.22,6316.22,6316.22,6316.22,10],["2015-11-11",6316.22,6316.22,6065.88,6065.88,2000],["2015-11-12",6065.88,6065.88,6065.88,6065.88,4700],["2015-11-13",6065.88,6123.65,6065.88,6123.65,410],["2015-11-16",6258.45,6258.45,5873.32,5873.32,16200],["2015-11-17",5873.32,5892.57,5873.32,5873.32,24640],["2015-11-18",5873.32,5873.32,5873.32,5873.32,5230],["2015-11-19",5873.32,5873.32,5873.32,5873.32,13710],["2015-11-20",5892.57,5892.57,5873.32,5873.32,9300],["2015-11-23",6258.45,6258.45,5777.03,5873.32,2820],["2015-11-24",5873.32,5873.32,5873.32,5873.32,130],["2015-11-25",5892.57,5892.57,5892.57,5892.57,800],["2015-11-26",5892.57,5931.09,5892.57,5931.09,440],["2015-11-27",5931.09,5931.09,5911.83,5911.83,1100],["2015-11-30",6123.65,6123.65,6008.11,6008.11,3100],["2015-12-01",6027.37,6027.37,6027.37,6027.37,100],["2015-12-02",6065.88,6142.91,6046.63,6142.91,3230],["2015-12-03",6162.17,6200.68,6162.17,6200.68,210],["2015-12-04",6239.2,6239.2,6162.17,6162.17,1020],["2015-12-07",6142.91,6142.91,6142.91,6142.91,870],["2015-12-08",6123.65,6162.17,6123.65,6162.17,3230],["2015-12-09",6162.17,6162.17,6162.17,6162.17,560],["2015-12-10",6162.17,6239.2,6162.17,6162.17,4320],["2015-12-11",6104.4,6123.65,6085.14,6085.14,5350],["2015-12-14",6085.14,6200.68,6085.14,6200.68,620],["2015-12-15",6162.17,6200.68,6162.17,6200.68,400],["2015-12-16",6162.17,6200.68,6162.17,6200.68,2450],["2015-12-17",6200.68,6200.68,6200.68,6200.68,1100],["2015-12-18",6463.25,6463.25,6099.69,6160.29,5420],["2015-12-21",6160.29,6160.29,6160.29,6160.29,80],["2015-12-22",6160.29,6160.29,6160.29,6160.29,0],["2015-12-23",6119.89,6119.89,6119.89,6119.89,500],["2015-12-24",6119.89,6119.89,5756.33,5756.33,51370],["2015-12-25",5958.31,5958.31,5958.31,5958.31,10],["2015-12-28",6079.5,6362.26,6079.5,6362.26,5530],["2015-12-29",6079.5,6806.61,6079.5,6806.61,10520],["2015-12-30",6564.24,7271.16,6382.46,7271.16,26150],["2015-12-31",7271.16,7271.16,6786.41,7250.96,16400],["2016-01-04",6867.2,6867.2,6766.22,6766.22,7640],["2016-01-05",6766.22,6766.22,6766.22,6766.22,3100],["2016-01-06",6463.25,6463.25,6463.25,6463.25,3660],["2016-01-07",6867.2,6867.2,6443.05,6685.43,12510],["2016-01-08",6463.25,6463.25,6463.25,6463.25,11300],["2016-01-11",6463.25,6463.25,6382.46,6382.46,3700],["2016-01-12",6382.46,6382.46,6281.47,6281.47,10580],["2016-01-13",6281.47,6362.26,6281.47,6362.26,1170],["2016-01-14",6321.87,6321.87,6261.27,6261.27,8100],["2016-01-15",6301.67,6301.67,6301.67,6301.67,500],["2016-01-18",6119.89,6665.23,6099.69,6665.23,3340],["2016-01-19",6220.88,6564.24,6220.88,6483.45,1900],["2016-01-20",6483.45,6503.65,6463.25,6463.25,1250],["2016-01-21",6463.25,6463.25,6463.25,6463.25,0],["2016-01-22",6241.08,6463.25,6241.08,6463.25,1210],["2016-01-25",6463.25,6766.22,6463.25,6766.22,6630],["2016-01-26",6483.45,6483.45,6463.25,6463.25,2700],["2016-01-27",6463.25,6463.25,6463.25,6463.25,0],["2016-01-28",6463.25,6705.62,6463.25,6463.25,450],["2016-01-29",6463.25,6463.25,6463.25,6463.25,0],["2016-02-01",6281.47,6281.47,6281.47,6281.47,70],["2016-02-02",6301.67,6665.23,6281.47,6281.47,8990],["2016-02-03",6665.23,6665.23,6665.23,6665.23,1000],["2016-02-04",6665.23,6665.23,6665.23,6665.23,4280],["2016-02-05",6665.23,6685.43,6665.23,6685.43,4210],["2016-02-15",6665.23,7149.97,6665.23,6887.4,8440],["2016-02-16",6887.4,6927.8,6887.4,6927.8,1350],["2016-02-17",6927.8,7271.16,6927.8,7271.16,24110],["2016-02-18",7069.18,7250.96,7008.59,7069.18,13990],["2016-02-19",6988.39,7109.58,6988.39,7008.59,9900],["2016-02-22",7008.59,7008.59,6968.19,6988.39,12160],["2016-02-23",7008.59,7008.59,6988.39,6988.39,2900],["2016-02-24",6948.0,6948.0,6948.0,6948.0,650],["2016-02-25",6948.0,7069.18,6927.8,7069.18,6400],["2016-02-26",7008.59,7028.79,7008.59,7028.79,2400],["2016-02-29",7069.18,7452.94,7048.98,7392.34,23740],["2016-03-01",7392.34,7392.34,7271.16,7331.75,2540],["2016-03-02",7452.94,7452.94,7271.16,7412.54,4820],["2016-03-03",7230.76,7372.15,7190.37,7372.15,3550],["2016-03-04",7372.15,7877.09,7351.95,7877.09,145360],["2016-03-07",7917.48,8281.04,7877.09,7917.48,45580],["2016-03-08",7917.48,8079.06,7493.33,7897.29,5550],["2016-03-09",7776.1,7776.1,7574.12,7594.32,80680],["2016-03-10",7594.32,7856.89,7594.32,7654.91,52330],["2016-03-11",7836.69,7836.69,7614.52,7675.11,20890],["2016-03-14",7553.93,7776.1,7553.93,7675.11,19580],["2016-03-15",7634.72,7634.72,7533.73,7594.32,3030],["2016-03-16",7513.53,7513.53,7493.33,7493.33,2200],["2016-03-17",7594.32,7675.11,7513.53,7513.53,14830],["2016-03-18",7533.73,7634.72,7473.13,7553.93,9190],["2016-03-21",7574.12,7776.1,7513.53,7574.12,3100],["2016-03-22",7533.73,7553.93,7271.16,7553.93,5830],["2016-03-23",7553.93,7978.08,7311.55,7675.11,16630],["2016-03-24",7675.11,7675.11,7372.15,7432.74,3370],["2016-03-25",7574.12,7574.12,7089.38,7432.74,6340],["2016-03-28",7392.34,7675.11,7392.34,7412.54,1160],["2016-03-29",7473.13,7614.52,7069.18,7452.94,11270],["2016-03-30",7432.74,7432.74,7291.36,7291.36,5070],["2016-03-31",7271.16,7452.94,6927.8,6927.8,28770],["2016-04-01",6907.6,7230.76,6766.22,7069.18,800],["2016-04-04",7069.18,7149.97,6685.43,6988.39,18130],["2016-04-05",6867.2,7028.79,6867.2,7028.79,4220],["2016-04-06",7149.97,7230.76,7048.98,7149.97,5850],["2016-04-07",7230.76,7614.52,6786.41,7271.16,11340],["2016-04-08",7271.16,7675.11,7271.16,7675.11,9210],["2016-04-11",7654.91,7675.11,7473.13,7473.13,13580],["2016-04-12",7574.12,7937.68,7271.16,7897.29,42250],["2016-04-13",8180.05,8281.04,8079.06,8139.66,54680],["2016-04-14",8139.66,8139.66,7978.08,7978.08,14030],["2016-04-15",8058.87,8240.65,7675.11,7816.49,12970],["2016-04-19",7675.11,7675.11,7574.12,7574.12,7970],["2016-04-20",7755.9,7755.9,7533.73,7594.32,28570],["2016-04-21",7755.9,7877.09,7695.31,7877.09,11900],["2016-04-22",7877.09,7978.08,7654.91,7654.91,8450],["2016-04-25",7978.08,7978.08,7574.12,7897.29,21440],["2016-04-26",7897.29,8180.05,7897.29,8099.26,41880],["2016-04-27",8220.45,8220.45,7978.08,8079.06,1990],["2016-04-28",8139.66,8139.66,7877.09,7957.88,10570],["2016-04-29",7957.88,8079.06,7574.12,7897.29,15400],["2016-05-04",7877.09,7877.09,7715.51,7877.09,12110],["2016-05-05",7796.3,8180.05,7776.1,8079.06,7730],["2016-05-06",7877.09,7877.09,7776.1,7877.09,6690],["2016-05-09",7856.89,7856.89,7776.1,7796.3,2160],["2016-05-10",7856.89,7856.89,7675.11,7695.31,7180],["2016-05-11",7675.11,7836.69,7574.12,7836.69,23000],["2016-05-12",7816.49,7816.49,7675.11,7675.11,15870],["2016-05-13",7574.12,7755.9,7574.12,7755.9,4550],["2016-05-16",7654.91,7675.11,7594.32,7594.32,9150],["2016-05-17",7917.48,7917.48,7452.94,7654.91,16080],["2016-05-18",7654.91,7776.1,7513.53,7533.73,47740],["2016-05-19",7594.32,7634.72,7392.34,7392.34,30650],["2016-05-20",7614.52,7614.52,7291.36,7513.53,25460],["2016-05-23",7574.12,7634.72,7473.13,7553.93,16970],["2016-05-24",7574.12,7594.32,7513.53,7513.53,12620],["2016-05-25",7533.73,7776.1,7513.53,7533.73,17110],["2016-05-26",7574.12,7614.52,7513.53,7533.73,8150],["2016-05-27",7634.72,7654.91,7634.72,7654.91,420],["2016-05-30",7654.91,7654.91,7473.13,7614.52,5860],["2016-05-31",7654.91,7654.91,7473.13,7594.32,34310],["2016-06-01",7614.52,7634.72,7473.13,7553.93,37170],["2016-06-02",7574.12,7574.12,7553.93,7574.12,5980],["2016-06-03",7574.12,7634.72,7574.12,7634.72,58180],["2016-06-06",7574.12,7654.91,7574.12,7634.72,35100],["2016-06-07",7634.72,7654.91,7634.72,7654.91,32830],["2016-06-08",7654.91,7998.27,7654.91,7776.1,22190],["2016-06-09",7836.69,7978.08,7836.69,7917.48,14850],["2016-06-10",7978.08,7978.08,7856.89,7897.29,17150],["2016-06-13",7917.48,7978.08,7735.7,7877.09,12770],["2016-06-14",7957.88,7957.88,7675.11,7675.11,12520],["2016-06-15",7856.89,7856.89,7675.11,7836.69,9590],["2016-06-16",7675.11,7675.11,7654.91,7675.11,50920],["2016-06-17",7525.87,7866.99,7461.91,7461.91,35420],["2016-06-20",7781.71,7781.71,7483.23,7483.23,780],["2016-06-21",7483.23,7653.79,7461.91,7653.79,22190],["2016-06-22",7611.15,7611.15,7376.63,7376.63,21470],["2016-06-23",7419.27,7611.15,7419.27,7611.15,11150],["2016-06-24",7611.15,7611.15,7163.44,7525.87,64270],["2016-06-27",7483.23,7568.51,7291.36,7568.51,11440],["2016-06-28",7547.19,7547.19,7461.91,7525.87,400],["2016-06-29",7504.55,7547.19,7419.27,7419.27,4410],["2016-06-30",7419.27,7568.51,7355.31,7461.91,6600],["2016-07-01",7504.55,7525.87,7355.31,7355.31,29890],["2016-07-04",7376.63,7568.51,7355.31,7547.19,26530],["2016-07-05",7419.27,7461.91,7397.95,7461.91,43010],["2016-07-06",7461.91,7504.55,7376.63,7504.55,20260],["2016-07-07",7525.87,7525.87,7419.27,7504.55,1750],["2016-07-08",7334.0,7568.51,7334.0,7440.59,6140],["2016-07-11",7483.23,7483.23,7355.31,7355.31,3790],["2016-07-12",7547.19,7547.19,7355.31,7461.91,390],["2016-07-13",7504.55,7504.55,7419.27,7440.59,6720],["2016-07-14",7461.91,7547.19,7355.31,7525.87,29810],["2016-07-15",7525.87,7525.87,7504.55,7504.55,2330],["2016-07-18",7504.55,7504.55,7397.95,7483.23,1500],["2016-07-19",7461.91,7461.91,7355.31,7376.63,5720],["2016-07-20",7355.31,7461.91,7355.31,7397.95,15340],["2016-07-21",7461.91,7483.23,7355.31,7483.23,25930],["2016-07-22",7483.23,7483.23,7483.23,7483.23,0],["2016-07-25",7440.59,7440.59,7355.31,7440.59,260],["2016-07-26",7440.59,7440.59,7376.63,7440.59,660],["2016-07-27",7419.27,7419.27,7355.31,7419.27,8190],["2016-07-28",7483.23,7483.23,7291.36,7419.27,250],["2016-07-29",7291.36,7461.91,7291.36,7461.91,5670],["2016-08-01",7461.91,7461.91,7461.91,7461.91,100],["2016-08-02",7397.95,7397.95,7397.95,7397.95,30],["2016-08-03",7397.95,7397.95,7397.95,7397.95,200],["2016-08-04",7291.36,7397.95,7270.04,7355.31,1880],["2016-08-05",7355.31,7461.91,7248.72,7440.59,4940],["2016-08-08",7419.27,7440.59,7419.27,7440.59,120],["2016-08-09",7440.59,7440.59,7440.59,7440.59,100],["2016-08-10",7419.27,7419.27,7419.27,7419.27,750],["2016-08-11",7397.95,7419.27,7397.95,7419.27,2320],["2016-08-12",7397.95,7419.27,7355.31,7419.27,9190],["2016-08-15",7376.63,7419.27,7376.63,7419.27,9860],["2016-08-16",7419.27,7675.11,7419.27,7547.19,28400],["2016-08-17",7547.19,7568.51,7504.55,7504.55,2460],["2016-08-18",7547.19,7589.83,7547.19,7547.19,14090],["2016-08-19",7547.19,7547.19,7504.55,7547.19,16530],["2016-08-22",7547.19,7547.19,7525.87,7525.87,4260],["2016-08-23",7525.87,7803.03,7461.91,7675.11,8430],["2016-08-24",7675.11,7675.11,7568.51,7675.11,1490],["2016-08-25",7525.87,7632.47,7525.87,7611.15,6710],["2016-08-26",7611.15,7611.15,7525.87,7568.51,4130],["2016-08-29",7675.11,7781.71,7504.55,7568.51,5180],["2016-08-30",7768.86,7768.86,7546.25,7657.55,10260],["2016-08-31",7613.03,7679.81,7568.51,7679.81,12100],["2016-09-01",7613.03,7679.81,7568.51,7613.03,5720],["2016-09-05",7724.33,7724.33,7568.51,7568.51,3110],["2016-09-06",7702.07,7702.07,7523.99,7523.99,3230],["2016-09-07",7501.73,7635.29,7368.17,7613.03,12760],["2016-09-08",7590.77,7590.77,7479.47,7590.77,4890],["2016-09-09",7568.51,7568.51,7501.73,7568.51,300],["2016-09-12",7568.51,7635.29,7501.73,7546.25,2560],["2016-09-13",7635.29,7635.29,7635.29,7635.29,10],["2016-09-14",7635.29,7635.29,7635.29,7635.29,0],["2016-09-15",7345.91,7590.77,7101.05,7568.51,2420],["2016-09-16",7568.51,7568.51,7568.51,7568.51,10],["2016-09-19",7123.31,7568.51,7045.39,7546.25,410],["2016-09-20",7501.73,7501.73,7256.87,7256.87,16420],["2016-09-21",7323.65,7457.21,7323.65,7457.21,6400],["2016-09-22",7434.95,7523.99,7434.95,7523.99,1200],["2016-09-23",7535.12,7535.12,7457.21,7523.99,4180],["2016-09-26",7457.21,7523.99,7434.95,7501.73,6830],["2016-09-27",7501.73,7501.73,7368.17,7479.47,8500],["2016-09-28",7479.47,7501.73,7345.91,7457.21,27120],["2016-09-29",7479.47,7479.47,7390.43,7457.21,15390],["2016-09-30",7457.21,7479.47,7457.21,7457.21,7150],["2016-10-03",7457.21,7479.47,7390.43,7390.43,6930],["2016-10-04",7412.69,7412.69,7390.43,7390.43,5200],["2016-10-05",7345.91,7390.43,7345.91,7390.43,5210],["2016-10-06",7345.91,7457.21,7345.91,7345.91,4020],["2016-10-07",7345.91,7791.12,7345.91,7523.99,15190],["2016-10-10",7523.99,7523.99,7345.91,7368.17,25010],["2016-10-11",7434.95,7768.86,7390.43,7768.86,24860],["2016-10-12",7880.16,8013.72,7768.86,7791.12,22730],["2016-10-13",7768.86,7791.12,7746.6,7746.6,9980],["2016-10-14",7791.12,7835.64,7746.6,7791.12,8410],["2016-10-17",7857.9,7969.2,7791.12,7969.2,24520],["2016-10-18",8013.72,8169.54,8013.72,8147.28,54770],["2016-10-19",8214.06,8214.06,7924.68,8147.28,11270],["2016-10-20",8147.28,8147.28,7813.38,8013.72,2940],["2016-10-21",8080.5,8125.02,7791.12,7902.42,8280],["2016-10-24",7946.94,7946.94,7835.64,7924.68,3490],["2016-10-25",7969.2,7969.2,7813.38,7924.68,2420],["2016-10-26",7902.42,7902.42,7679.81,7835.64,7460],["2016-10-27",7891.29,8381.01,7891.29,8058.24,26770],["2016-10-28",8347.62,8458.93,8236.32,8458.93,79370],["2016-10-31",8458.93,8570.23,8347.62,8347.62,16310],["2016-11-01",8347.62,8458.93,8236.32,8303.1,31680],["2016-11-02",8236.32,8347.62,8236.32,8347.62,14970],["2016-11-03",8347.62,8347.62,8102.76,8347.62,30830],["2016-11-04",8280.84,8347.62,8280.84,8347.62,3500],["2016-11-07",8236.32,8525.71,8236.32,8436.67,50060],["2016-11-08",8436.67,8748.31,8436.67,8536.84,37220],["2016-11-09",8570.23,8614.75,8258.58,8503.45,36360],["2016-11-10",8659.27,9093.35,8659.27,9093.35,130950],["2016-11-11",9660.98,9660.98,9104.48,9327.08,105500],["2016-11-14",9327.08,9327.08,8926.39,9215.78,46310],["2016-11-15",9215.78,9282.56,9037.69,9115.61,95540],["2016-11-16",9115.61,9260.3,9082.22,9082.22,170980],["2016-11-17",9082.22,9104.48,8815.09,8826.22,52050],["2016-11-18",8948.65,8948.65,8347.62,8525.71,46870],["2016-11-21",8792.83,8792.83,8592.49,8681.53,56590],["2016-11-22",8909.99,9024.22,8818.61,8818.61,49690],["2016-11-23",9001.37,9001.37,8658.68,8727.22,20050],["2016-11-24",8704.38,8898.57,8704.38,8704.38,39700],["2016-11-25",8704.38,8704.38,8567.3,8567.3,13200],["2016-11-28",8567.3,8567.3,8338.84,8453.07,6470],["2016-11-29",8795.76,8795.76,8224.61,8270.3,29530],["2016-11-30",8430.22,8430.22,7699.15,8041.84,86480],["2016-12-01",8224.61,8224.61,7996.15,8110.38,20060],["2016-12-02",8224.61,8224.61,7767.68,7767.68,44380],["2016-12-05",7767.68,8064.68,7767.68,8064.68,26110],["2016-12-06",8087.53,8167.49,7904.76,7996.15,12340],["2016-12-07",7904.76,8201.76,7904.76,8064.68,5550],["2016-12-08",8224.61,8224.61,8041.84,8087.53,15870],["2016-12-09",8018.99,8156.07,8018.99,8041.84,19140],["2016-12-12",8041.84,8590.14,8041.84,8407.38,43110],["2016-12-13",8453.07,8453.07,8224.61,8224.61,6210],["2016-12-14",8430.22,8567.3,8293.14,8567.3,73820],["2016-12-15",8795.76,8795.76,8567.3,8612.99,47180],["2016-12-16",8590.14,8681.53,8567.3,8647.26,10600],["2016-12-19",8567.3,8727.22,8567.3,8681.53,29430],["2016-12-20",8590.14,8658.68,8338.84,8338.84,22250],["2016-12-21",8407.38,8612.99,8338.84,8475.91,7660],["2016-12-22",8475.91,8498.76,8361.68,8453.07,4660],["2016-12-23",8498.76,8498.76,8247.45,8270.3,8750],["2016-12-26",8270.3,8430.22,8224.61,8224.61,17320],["2016-12-27",8453.07,8453.07,8224.61,8293.14,12440],["2016-12-28",8361.68,8453.07,8293.14,8453.07,29440],["2016-12-29",8453.07,8453.07,8315.99,8430.22,4640],["2016-12-30",8338.84,8453.07,8315.99,8453.07,12750],["2017-01-03",8544.45,8544.45,8338.84,8453.07,13640],["2017-01-04",8487.34,8487.34,8407.38,8430.22,5040],["2017-01-05",8453.07,8544.45,8430.22,8544.45,43260],["2017-01-06",8384.53,8658.68,8384.53,8384.53,21600],["2017-01-09",8487.34,8567.3,8315.99,8384.53,6460],["2017-01-10",8361.68,8567.3,8361.68,8521.61,9230],["2017-01-11",8521.61,8772.91,8521.61,8772.91,264750],["2017-01-12",9001.37,9001.37,8795.76,8909.99,59390],["2017-01-13",8955.68,9092.76,8795.76,8909.99,34450],["2017-01-16",8909.99,9115.61,8841.45,8864.3,137660],["2017-01-17",8978.53,8978.53,8795.76,8864.3,65640],["2017-01-18",8818.61,8841.45,8704.38,8841.45,6930],["2017-01-19",8818.61,8864.3,8704.38,8704.38,40620],["2017-01-20",8704.38,8864.3,8658.68,8658.68,29530],["2017-01-23",8887.14,8887.14,8521.61,8521.61,19110],["2017-01-24",8521.61,8681.53,8521.61,8544.45,98910],["2017-01-25",8864.3,8864.3,8578.72,8635.84,22920],["2017-02-02",9206.99,9229.84,9161.3,9229.84,236850],["2017-02-03",9229.84,9298.37,8955.68,9069.91,37650],["2017-02-06",9047.07,9115.61,9001.37,9024.22,26930],["2017-02-07",8978.53,9206.99,8909.99,9206.99,125370],["2017-02-08",9366.91,9366.91,9206.99,9252.68,129330],["2017-02-09",9298.37,9298.37,9138.45,9275.53,88520],["2017-02-10",9275.53,9618.22,9252.68,9618.22,107500],["2017-02-13",9823.84,10052.3,9709.6,9938.07,201830],["2017-02-14",9938.07,10052.3,9709.6,9960.91,141830],["2017-02-15",9960.91,10189.37,9960.91,10029.45,163450],["2017-02-16",10097.99,10394.99,10052.3,10063.72,210510],["2017-02-17",10075.14,10394.99,9938.07,10394.99,210380],["2017-02-20",10257.91,10486.37,10075.14,10246.49,161020],["2017-02-21",10303.6,10623.45,10303.6,10532.07,141660],["2017-02-22",10509.22,10532.07,10326.45,10509.22,108390],["2017-02-23",10509.22,10623.45,10257.91,10257.91,145780],["2017-02-24",10166.53,10280.76,9915.22,10143.68,79770],["2017-02-27",10166.53,10280.76,9869.53,10189.37,24250],["2017-02-28",10166.53,10166.53,10006.6,10052.3,87710],["2017-03-01",10052.3,10394.99,10029.45,10349.3,44860],["2017-03-02",10394.99,10509.22,10120.84,10235.07,94020],["2017-03-03",10166.53,10486.37,10120.84,10394.99,45980],["2017-03-06",10509.22,10612.03,10303.6,10532.07,107510],["2017-03-07",10646.3,10669.14,10394.99,10532.07,165500],["2017-03-08",10417.83,10417.83,10212.22,10212.22,99920],["2017-03-09",10212.22,10532.07,10029.45,10052.3,117290],["2017-03-10",10052.3,10440.68,10052.3,10166.53,33280],["2017-03-13",10097.99,10097.99,9892.37,10075.14,66490],["2017-03-14",10235.07,10235.07,10006.6,10006.6,23090],["2017-03-15",10052.3,10235.07,9983.76,10018.03,40140],["2017-03-16",10018.03,10326.45,10018.03,10097.99,106130],["2017-03-17",10303.6,10303.6,10097.99,10235.07,14220],["2017-03-20",10269.34,10269.34,10052.3,10075.14,29500],["2017-03-21",10075.14,10235.07,9960.91,9960.91,51110],["2017-03-22",9960.91,9960.91,9298.37,9309.8,202000],["2017-03-23",9309.8,9526.84,9275.53,9321.22,30750],["2017-03-24",9355.49,9355.49,9092.76,9321.22,44860],["2017-03-27",9069.91,9069.91,8772.91,8772.91,127420],["2017-03-28",8818.61,9138.45,8818.61,8955.68,34810],["2017-03-29",9024.22,9104.18,9024.22,9024.22,50820],["2017-03-30",8932.84,9127.03,8909.99,8978.53,46470],["2017-03-31",9047.07,9321.22,9001.37,9184.14,6310],["2017-04-03",9092.76,9184.14,9092.76,9138.45,43660],["2017-04-04",9024.22,9024.22,8875.72,8932.84,63110],["2017-04-05",9047.07,9264.11,8955.68,9264.11,30680],["2017-04-07",9389.76,9526.84,9195.57,9218.41,49410],["2017-04-10",9366.91,9572.53,9366.91,9526.84,36040],["2017-04-11",9492.57,10006.6,9366.91,10006.6,205590],["2017-04-12",10052.3,10052.3,9869.53,9983.76,87350],["2017-04-13",9983.76,9983.76,9675.34,9778.14,15090],["2017-04-14",9778.14,9778.14,9389.76,9686.76,47980],["2017-04-17",9823.84,9823.84,9595.37,9595.37,47070],["2017-04-18",9595.37,9823.84,9595.37,9595.37,41480],["2017-04-19",9595.37,9595.37,9366.91,9481.14,26160],["2017-04-20",9481.14,9549.68,9458.3,9481.14,41920],["2017-04-21",9481.14,9778.14,9481.14,9778.14,29380],["2017-04-24",9709.6,9915.22,9709.6,9892.37,36350],["2017-04-25",9915.22,9915.22,9823.84,9869.53,28970],["2017-04-26",9823.84,9823.84,9709.6,9732.45,213800],["2017-04-27",9732.45,9869.53,9709.6,9766.72,50340],["2017-04-28",9641.07,9823.84,9641.07,9800.99,42630],["2017-05-03",9800.99,9823.84,9641.07,9800.99,35810],["2017-05-04",9800.99,9846.68,9686.76,9709.6,180770],["2017-05-05",9709.6,9732.45,9412.61,9446.87,169830],["2017-05-08",9424.03,9732.45,9412.61,9458.3,7460],["2017-05-09",9732.45,9778.14,9366.91,9549.68,66860],["2017-05-10",9698.18,9823.84,9618.22,9641.07,96820],["2017-05-11",9641.07,9823.84,9641.07,9652.49,104890],["2017-05-12",9800.99,9800.99,9698.18,9709.6,41030],["2017-05-15",9800.99,9938.07,9595.37,9595.37,118720],["2017-05-16",9709.6,9800.99,9663.91,9800.99,103710],["2017-05-17",9800.99,10109.41,9800.99,10109.41,216320],["2017-05-18",10212.22,10737.68,10166.53,10394.99,133710],["2017-05-19",10406.41,10440.68,10292.18,10394.99,80620],["2017-05-22",10463.53,10554.91,10315.03,10315.03,132970],["2017-05-23",10394.99,10440.68,10315.03,10349.3,65500],["2017-05-24",10326.45,10794.8,10326.45,10794.8,211970],["2017-05-25",10806.22,10897.6,10623.45,10760.53,121470],["2017-05-26",10737.68,10737.68,10509.22,10509.22,75760],["2017-05-29",10486.37,10623.45,10303.6,10440.68,72750],["2017-05-30",10280.76,10623.45,10212.22,10212.22,142860],["2017-05-31",10280.76,10372.14,10120.84,10257.91,91220],["2017-06-01",10235.07,10246.49,10052.3,10052.3,80460],["2017-06-02",10052.3,10394.99,10029.45,10143.68,55740],["2017-06-05",10052.3,10280.76,10006.6,10052.3,78260],["2017-06-06",10052.3,10235.07,9960.91,10052.3,149440],["2017-06-07",10052.3,10394.99,10052.3,10303.6,125910],["2017-06-08",10303.6,10303.6,10143.68,10166.53,82430],["2017-06-09",10166.53,10189.37,10052.3,10052.3,89030],["2017-06-12",10052.3,10246.49,10052.3,10143.68,49310],["2017-06-13",10120.84,10166.53,10052.3,10052.3,45910],["2017-06-14",10223.64,10257.91,10029.45,10166.53,72750],["2017-06-15",10280.76,10509.22,10280.76,10509.22,107460],["2017-06-16",10509.22,10737.68,10486.37,10554.91,77030],["2017-06-19",10600.6,10646.3,10440.68,10463.53,68520],["2017-06-20",10463.53,10463.53,10337.87,10337.87,53510],["2017-06-21",10280.76,10463.53,10280.76,10372.14,45030],["2017-06-22",10497.8,10497.8,10349.3,10372.14,33300],["2017-06-23",10349.3,10372.14,10280.76,10326.45,49510],["2017-06-26",10326.45,10623.45,10326.45,10623.45,123080],["2017-06-27",10504.09,10623.45,10384.72,10384.72,34130],["2017-06-28",10384.72,10504.09,10265.36,10480.21,14540],["2017-06-29",10348.91,10480.21,10193.74,10193.74,76040],["2017-06-30",10456.34,10456.34,10193.74,10384.72,23960],["2017-07-03",10408.59,10408.59,10122.12,10145.99,20680],["2017-07-04",10145.99,10145.99,10074.37,10074.37,21920],["2017-07-05",10265.36,10265.36,10098.25,10193.74,13670],["2017-07-06",10145.99,10205.67,10050.5,10134.06,35920],["2017-07-07",10193.74,10217.61,10074.37,10074.37,20660],["2017-07-10",10074.37,10098.25,9787.9,9787.9,63760],["2017-07-11",9859.52,10026.63,9787.9,9907.26,27150],["2017-07-12",10026.63,10122.12,10026.63,10122.12,5150],["2017-07-13",10122.12,10241.48,10026.63,10122.12,118900],["2017-07-14",10241.48,10241.48,9883.39,9955.01,118380],["2017-07-17",9955.01,9990.82,9943.07,9955.01,15220],["2017-07-18",9955.01,9955.01,9668.53,9692.41,99480],["2017-07-19",9692.41,9716.28,9549.17,9692.41,67570],["2017-07-20",9692.41,9907.26,9680.47,9680.47,25760],["2017-07-21",9596.91,10026.63,9596.91,9692.41,56470],["2017-07-24",9692.41,10026.63,9692.41,9978.88,145080],["2017-07-25",10014.69,10145.99,9740.15,10145.99,74320],["2017-07-26",10145.99,10241.48,10145.99,10145.99,20980],["2017-07-27",10145.99,10145.99,9907.26,10026.63,35960],["2017-07-28",10026.63,10193.74,9907.26,10134.06,12730],["2017-07-31",10134.06,10134.06,10026.63,10122.12,11330],["2017-08-01",10026.63,10074.37,9978.88,10074.37,30070],["2017-08-02",9931.14,10002.75,9883.39,9907.26,11180],["2017-08-03",9823.71,10145.99,9823.71,10026.63,59800],["2017-08-04",10026.63,10145.99,9955.01,9978.88,11780],["2017-08-07",9978.88,10217.61,9978.88,10145.99,58980],["2017-08-08",10157.93,10360.85,10145.99,10336.97,66930],["2017-08-09",10336.97,10336.97,10026.63,10038.56,36590],["2017-08-10",10038.56,10384.72,10038.56,10360.85,39330],["2017-08-11",10360.85,10360.85,10062.44,10062.44,14460],["2017-08-14",10074.37,10265.36,10074.37,10086.31,7500],["2017-08-15",10098.25,10169.86,10086.31,10169.86,32280],["2017-08-16",10145.99,10265.36,10145.99,10241.48,90660],["2017-08-17",10408.59,10599.58,10313.1,10384.72,69930],["2017-08-18",10420.53,10420.53,10241.48,10360.85,15690],["2017-08-21",10360.85,10360.85,10145.99,10265.36,16760],["2017-08-22",10265.36,10265.36,10122.12,10122.12,40110],["2017-08-23",10122.12,10265.36,10074.37,10098.25,11740],["2017-08-24",10253.42,10265.36,10098.25,10098.25,10250],["2017-08-25",10098.25,10217.61,10074.37,10217.61,5040],["2017-08-28",10217.61,10241.48,10145.99,10145.99,6100],["2017-08-29",10145.99,10217.61,10145.99,10169.86,31190],["2017-08-30",10241.48,10408.59,10217.61,10360.85,40320],["2017-08-31",10408.59,10444.4,10360.85,10384.72,16270],["2017-09-01",10384.72,10384.72,10313.1,10313.1,1520],["2017-09-05",10456.34,10504.09,10360.85,10384.72,37260],["2017-09-06",10277.29,10492.15,10277.29,10444.4,28930],["2017-09-07",10480.21,10671.2,10480.21,10623.45,76140],["2017-09-08",10671.2,10671.2,10504.09,10575.7,15830],["2017-09-11",10527.96,10623.45,10504.09,10563.77,29400],["2017-09-12",10563.77,10623.45,10563.77,10575.7,59020],["2017-09-13",10599.58,10659.26,10527.96,10575.7,41890],["2017-09-14",10695.07,10695.07,10456.34,10504.09,118970],["2017-09-15",10504.09,10575.7,10384.72,10575.7,64980],["2017-09-18",10623.45,10623.45,10504.09,10575.7,43950],["2017-09-19",10575.7,10575.7,10504.09,10504.09,55780],["2017-09-20",10480.21,10480.21,10384.72,10456.34,53910],["2017-09-21",10480.21,10527.96,10456.34,10504.09,28810],["2017-09-22",10551.83,10551.83,10468.28,10504.09,22900],["2017-09-25",10504.09,10504.09,10432.47,10456.34,19030],["2017-09-26",10631.45,10631.45,10381.29,10506.37,48840],["2017-09-27",10456.34,10506.37,10406.31,10406.31,45420],["2017-09-28",10406.31,10456.34,10381.29,10406.31,29830],["2017-09-29",10381.29,10381.29,10256.22,10256.22,36760],["2017-10-02",10256.22,10256.22,10031.08,10031.08,56180],["2017-10-03",10031.08,10306.25,10031.08,10156.16,72630],["2017-10-04",10131.14,10281.23,10131.14,10243.71,10120],["2017-10-05",10231.2,10231.2,10131.14,10131.14,8670],["2017-10-06",10131.14,10143.65,10056.1,10118.63,9550],["2017-10-09",10106.13,10218.7,10106.13,10131.14,20540],["2017-10-10",10131.14,10256.22,10131.14,10143.65,54980],["2017-10-11",10231.2,10356.28,10156.16,10356.28,54960],["2017-10-12",10381.29,10431.32,10281.23,10281.23,16530],["2017-10-13",10256.22,10268.73,10206.19,10256.22,20100],["2017-10-16",10231.2,10256.22,10168.67,10231.2,26670],["2017-10-17",10143.65,10156.16,10081.11,10131.14,30620],["2017-10-18",10106.13,10181.17,10106.13,10168.67,9680],["2017-10-19",10256.22,10406.31,10256.22,10331.26,120970],["2017-10-20",10331.26,10331.26,10131.14,10181.17,66280],["2017-10-23",10181.17,10243.71,10131.14,10231.2,32050],["2017-10-24",10231.2,10231.2,10118.63,10131.14,23590],["2017-10-25",10156.16,10181.17,10106.13,10156.16,17620],["2017-10-26",10218.7,10218.7,10056.1,10106.13,20610],["2017-10-27",10181.17,10181.17,10106.13,10181.17,12640],["2017-10-30",10181.17,10193.68,10118.63,10118.63,2500],["2017-10-31",10081.11,10106.13,10006.07,10056.1,46810],["2017-11-01",10056.1,10056.1,10006.07,10006.07,53710],["2017-11-02",10081.11,10081.11,9931.02,9931.02,42270],["2017-11-03",9906.01,10043.59,9830.96,9830.96,60260],["2017-11-06",9981.05,9993.56,9906.01,9981.05,27960],["2017-11-07",10006.07,10006.07,9906.01,9956.04,8780],["2017-11-08",9956.04,9981.05,9906.01,9956.04,5550],["2017-11-09",9968.54,9968.54,9880.99,9880.99,72090],["2017-11-10",9843.47,9906.01,9818.45,9830.96,20210],["2017-11-13",9880.99,9880.99,9705.88,9755.91,42790],["2017-11-14",9830.96,9830.96,9705.88,9730.9,33580],["2017-11-15",9730.9,9906.01,9680.87,9855.98,52700],["2017-11-16",9880.99,9968.54,9855.98,9956.04,21620],["2017-11-17",9956.04,9956.04,9818.45,9918.51,14110],["2017-11-20",9880.99,9880.99,9568.3,9630.84,72490],["2017-11-21",9705.88,9830.96,9705.88,9805.95,46680],["2017-11-22",9805.95,9855.98,9705.88,9805.95,17000],["2017-11-23",9755.91,9830.96,9705.88,9818.45,20300],["2017-11-24",9818.45,9855.98,9793.44,9830.96,21100],["2017-11-27",9855.98,9931.02,9855.98,9918.51,28820],["2017-11-28",9918.51,9981.05,9880.99,9981.05,20750],["2017-11-29",10173.49,10173.49,10006.71,10058.03,66320],["2017-11-30",9942.56,10109.34,9942.56,10109.34,30340],["2017-12-01",10006.71,10135.0,10006.71,10083.68,11660],["2017-12-04",10135.0,10135.0,10032.37,10135.0,97360],["2017-12-05",10135.0,10186.32,10083.68,10109.34,30100],["2017-12-06",10083.68,10083.68,10006.71,10045.2,52960],["2017-12-07",10045.2,10135.0,9981.05,9981.05,69270],["2017-12-08",10006.71,10019.54,9904.08,10006.71,15970],["2017-12-11",10006.71,10006.71,9878.42,9916.91,33930],["2017-12-12",9916.91,9968.22,9750.13,9852.76,13900],["2017-12-13",9750.13,9955.39,9750.13,9929.73,39120],["2017-12-14",9929.73,10032.37,9904.08,10006.71,62830],["2017-12-15",9878.42,10019.54,9878.42,9981.05,28220],["2017-12-18",10032.37,10032.37,9904.08,10006.71,27110],["2017-12-19",9993.88,9993.88,9878.42,9993.88,25170],["2017-12-20",9955.39,10006.71,9878.42,9878.42,37260],["2017-12-21",9878.42,9904.08,9878.42,9878.42,16640],["2017-12-22",9852.76,9968.22,9827.1,9878.42,8290],["2017-12-25",9878.42,9981.05,9878.42,9929.73,2830],["2017-12-26",9929.73,9955.39,9904.08,9916.91,201700],["2017-12-27",10006.71,10122.17,9993.88,10006.71,212960],["2017-12-28",10058.03,10083.68,9993.88,10058.03,219080],["2017-12-29",10058.03,10083.68,9878.42,10006.71,212050],["2018-01-02",9981.05,10006.71,9904.08,10006.71,234150],["2018-01-03",10006.71,10058.03,9955.39,10058.03,209320],["2018-01-04",10083.68,10083.68,9878.42,10006.71,255350],["2018-01-05",10070.86,10070.86,9981.05,9981.05,36890],["2018-01-08",10032.37,10519.87,10006.71,10468.56,127960],["2018-01-09",10468.56,10545.53,10365.92,10532.7,78380],["2018-01-10",10519.87,10853.43,10494.22,10853.43,91330],["2018-01-11",10853.43,10853.43,10648.17,10725.14,67980],["2018-01-12",10776.46,10904.75,10673.82,10673.82,42750],["2018-01-15",10699.48,11417.91,10699.48,11417.91,181450],["2018-01-16",11533.37,11546.2,11135.67,11417.91,75100],["2018-01-17",11417.91,11417.91,10648.17,10904.75,85530],["2018-01-18",10648.17,11161.33,10648.17,11135.67,125330],["2018-01-19",11058.7,11161.33,11033.04,11161.33,142130],["2018-01-22",11110.01,11289.62,11110.01,11263.96,85280],["2018-01-25",10930.41,11263.96,10930.41,10981.72,90860],["2018-01-26",10904.75,11033.04,10776.46,10917.58,58050],["2018-01-29",11033.04,11033.04,10699.48,10750.8,43950],["2018-01-30",10596.85,10648.17,10237.63,10237.63,117360],["2018-01-31",10263.29,10712.31,10186.32,10648.17,85200],["2018-02-01",10648.17,10648.17,10314.61,10340.27,41230],["2018-02-02",10263.29,10519.87,10263.29,10340.27,13710],["2018-02-05",10365.92,10365.92,9852.76,9929.73,101500],["2018-02-06",9750.13,10135.0,9621.84,10109.34,148780],["2018-02-07",10211.98,10211.98,9942.56,10006.71,50240],["2018-02-08",10211.98,10211.98,9968.22,10058.03,21710],["2018-02-09",9955.39,10186.32,9904.08,10186.32,42400],["2018-02-12",9929.73,10263.29,9929.73,10263.29,20710],["2018-02-13",10237.63,10519.87,10237.63,10468.56,10270],["2018-02-21",10468.56,10519.87,10353.1,10468.56,9110],["2018-02-22",10340.27,10468.56,10237.63,10237.63,6350],["2018-02-23",10391.58,10391.58,10186.32,10237.63,17570],["2018-02-26",10391.58,10648.17,10237.63,10507.05,30020],["2018-02-27",10507.05,10507.05,10237.63,10314.61,8620],["2018-02-28",10263.29,10519.87,10263.29,10494.22,53280],["2018-03-01",10340.27,10596.85,10340.27,10596.85,26050],["2018-03-02",10519.87,10648.17,10353.1,10596.85,26790],["2018-03-05",10519.87,10635.34,10340.27,10596.85,6020],["2018-03-06",10340.27,10519.87,10263.29,10494.22,3130],["2018-03-07",10391.58,10584.02,10237.63,10237.63,16140],["2018-03-08",10494.22,10494.22,10147.83,10237.63,23060],["2018-03-09",10468.56,10468.56,10211.98,10211.98,11990],["2018-03-12",10211.98,10391.58,10135.0,10391.58,14760],["2018-03-13",10160.66,10507.05,10160.66,10378.75,12980],["2018-03-14",10494.22,10494.22,10378.75,10468.56,5820],["2018-03-15",10468.56,10468.56,10263.29,10263.29,15220],["2018-03-16",10263.29,10263.29,10211.98,10211.98,18690],["2018-03-19",10648.17,10648.17,10199.15,10199.15,3090],["2018-03-20",10237.63,10263.29,10186.32,10211.98,27220],["2018-03-21",10211.98,10211.98,10199.15,10211.98,3550],["2018-03-22",10224.8,10224.8,10109.34,10160.66,19510],["2018-03-23",9621.84,10135.0,9621.84,10109.34,20270],["2018-03-26",10135.0,10135.0,9929.73,9929.73,16100],["2018-03-27",9788.61,10263.29,9788.61,10263.29,190],["2018-03-28",10006.71,10109.34,10006.71,10083.68,22340],["2018-03-29",10211.98,10263.29,10083.68,10263.29,8740],["2018-03-30",10263.29,10263.29,10263.29,10263.29,0],["2018-04-02",9878.42,10237.63,9878.42,10083.68,94280],["2018-04-03",10006.71,10006.71,9981.05,10006.71,13840],["2018-04-04",10006.71,10109.34,9981.05,10096.51,23140],["2018-04-05",9955.39,10083.68,9955.39,10083.68,10220],["2018-04-06",10083.68,10250.46,10045.2,10045.2,13100],["2018-04-09",10224.8,10224.8,10058.03,10135.0,10350],["2018-04-10",10211.98,10211.98,10006.71,10122.17,17570],["2018-04-11",10135.0,10135.0,9955.39,10032.37,11780],["2018-04-12",10109.34,10109.34,9878.42,10070.86,11090],["2018-04-13",10250.46,10250.46,10006.71,10032.37,7540],["2018-04-16",9878.42,10006.71,9852.76,10006.71,20110],["2018-04-17",10070.86,10160.66,10058.03,10160.66,16920],["2018-04-18",10083.68,10160.66,10006.71,10032.37,9730],["2018-04-19",10032.37,10083.68,9904.08,10006.71,42260],["2018-04-20",10006.71,10109.34,9878.42,9981.05,35850],["2018-04-23",10263.29,10263.29,9929.73,9942.56,9230],["2018-04-24",10263.29,10263.29,9929.73,10122.17,13410],["2018-04-26",10237.63,10237.63,9929.73,10083.68,2270],["2018-04-27",10109.34,10109.34,9904.08,10006.71,36900],["2018-05-02",10250.46,10250.46,9955.39,10032.37,37670],["2018-05-03",9955.39,10237.63,9955.39,10006.71,10600],["2018-05-04",10135.0,10135.0,9878.42,10058.03,16260],["2018-05-07",10032.37,10083.68,10006.71,10006.71,5490],["2018-05-08",10006.71,10083.68,9827.1,9955.39,103340],["2018-05-09",10109.34,10109.34,9904.08,10006.71,14300],["2018-05-10",10096.51,10096.51,9955.39,9955.39,1460],["2018-05-11",9955.39,10006.71,9904.08,10006.71,5520],["2018-05-14",10058.03,10058.03,9929.73,10032.37,7360],["2018-05-15",10109.34,10135.0,10006.71,10109.34,8320],["2018-05-16",10109.34,10109.34,9981.05,10083.68,9140],["2018-05-17",10122.17,10122.17,9955.39,9993.88,14600],["2018-05-18",9968.22,10083.68,9929.73,10058.03,6840],["2018-05-21",10083.68,10083.68,10006.71,10083.68,42920],["2018-05-22",10109.34,10122.17,9968.22,10058.03,33450],["2018-05-23",10109.34,10109.34,9955.39,10058.03,46000],["2018-05-24",10006.71,10058.03,9968.22,10045.2,28260],["2018-05-25",10045.2,10058.03,9929.73,10032.37,30900],["2018-05-28",9955.39,10006.71,9801.44,9801.44,202090],["2018-05-29",9878.42,10211.98,9878.42,10109.34,27380],["2018-05-30",10006.71,10122.17,9878.42,10083.68,24720],["2018-05-31",10109.34,10160.66,10109.34,10160.66,13810],["2018-06-01",10160.66,10494.22,10160.66,10442.9,54950],["2018-06-04",10507.05,10507.05,10288.95,10391.58,14610],["2018-06-05",10519.87,10519.87,10288.95,10340.27,86240],["2018-06-06",10340.27,10365.92,10288.95,10301.78,23440],["2018-06-07",10468.56,10468.56,10301.78,10314.61,21300],["2018-06-08",10442.9,10455.73,10391.58,10391.58,5270],["2018-06-11",10442.9,10442.9,10314.61,10442.9,14420],["2018-06-12",10442.9,10442.9,10314.61,10417.24,28620],["2018-06-13",10430.07,10442.9,10314.61,10430.07,9810],["2018-06-14",10391.58,10442.9,10391.58,10442.9,61890],["2018-06-15",10327.44,10417.24,10263.29,10417.24,2030],["2018-06-18",10442.9,10442.9,10032.37,10058.03,21830],["2018-06-19",10058.03,10058.03,10058.03,10058.03,600],["2018-06-20",10058.03,10237.63,9878.42,10237.63,90150],["2018-06-21",10160.66,10186.32,9955.39,10186.32,2710],["2018-06-22",10160.66,10186.32,10006.71,10173.49,90390],["2018-06-25",10006.71,10135.0,9904.08,10006.71,68910],["2018-06-26",9981.05,10006.71,9955.39,10006.71,51110],["2018-06-27",10186.32,10186.32,9993.88,10032.37,50380],["2018-06-28",9955.39,10160.66,9955.39,10006.71,32950],["2018-06-29",10032.37,10032.37,9981.05,10006.71,10730],["2018-07-02",10006.71,10006.71,9955.39,9981.05,11120],["2018-07-03",9968.22,10006.71,9827.1,9981.05,123910],["2018-07-04",9852.76,10058.03,9750.13,9827.1,68070],["2018-07-05",9955.39,9955.39,9788.61,9827.1,18120],["2018-07-06",9827.1,9955.39,9750.13,9852.76,71280],["2018-07-09",9852.76,9904.08,9852.76,9904.08,41400],["2018-07-10",9981.05,10006.71,9852.76,9904.08,25190],["2018-07-11",9904.08,9929.73,9750.13,9801.44,32310],["2018-07-12",9929.73,9929.73,9750.13,9801.44,34550],["2018-07-13",9801.44,9801.44,9750.13,9801.44,13660],["2018-07-16",9878.42,9878.42,9750.13,9750.13,29040],["2018-07-17",9750.13,9852.76,9750.13,9801.44,6050],["2018-07-18",9801.44,9955.39,9801.44,9827.1,22660],["2018-07-19",9981.05,9981.05,9852.76,9852.76,20890],["2018-07-20",9852.76,9981.05,9852.76,9942.56,8180],["2018-07-23",9942.56,10083.68,9942.56,10006.71,21020],["2018-07-24",10006.71,10006.71,9916.91,9929.73,12100],["2018-07-25",10006.71,10006.71,9878.42,9981.05,38780],["2018-07-26",9981.05,9981.05,9904.08,9904.08,3910],["2018-07-27",9929.73,9981.05,9904.08,9955.39,19820],["2018-07-30",9981.05,9981.05,9916.91,9929.73,45220],["2018-07-31",9981.05,9981.05,9929.73,9929.73,26250],["2018-08-01",10006.71,10006.71,9929.73,9929.73,19970],["2018-08-02",9981.05,9981.05,9878.42,9981.05,33580],["2018-08-03",9981.05,9981.05,9852.76,9878.42,11900],["2018-08-06",9916.91,10135.0,9916.91,9955.39,33120],["2018-08-07",10225.92,10225.92,9982.45,9982.45,10050],["2018-08-08",9982.45,10144.76,9955.39,10144.76,10770],["2018-08-09",10158.29,10158.29,9874.24,9955.39,23780],["2018-08-10",9874.24,10117.71,9874.24,9901.29,14990],["2018-08-13",9901.29,10063.6,9833.66,9833.66,25890],["2018-08-14",9833.66,9833.66,9738.97,9820.13,6130],["2018-08-15",9752.5,9928.34,9738.97,9901.29,33940],["2018-08-16",9928.34,9928.34,9738.97,9860.71,8440],["2018-08-17",9752.5,9901.29,9738.97,9874.24,13740],["2018-08-20",9874.24,9874.24,9738.97,9874.24,19980],["2018-08-21",9820.13,9874.24,9752.5,9874.24,12170],["2018-08-22",10009.5,10090.66,9928.34,10036.55,20620],["2018-08-23",10036.55,10036.55,9928.34,9928.34,107179],["2018-08-24",9955.39,10009.5,9874.24,10009.5,21790],["2018-08-27",9941.87,9982.45,9928.34,9982.45,9220],["2018-08-28",9928.34,9982.45,9874.24,9955.39,39120],["2018-08-29",9887.76,9982.45,9874.24,9982.45,14310],["2018-08-30",9955.39,10009.5,9901.29,9995.97,15540],["2018-08-31",9995.97,10009.5,9955.39,9995.97,7740],["2018-09-04",9968.92,10009.5,9901.29,9955.39,16740],["2018-09-05",9955.39,9982.45,9928.34,9968.92,10210],["2018-09-06",9955.39,9995.97,9928.34,9928.34,8250],["2018-09-07",9928.34,9955.39,9928.34,9955.39,4480],["2018-09-10",9968.92,10063.6,9955.39,10009.5,59360],["2018-09-11",9955.39,9955.39,9901.29,9955.39,9990],["2018-09-12",9928.34,9982.45,9928.34,9955.39,37330],["2018-09-13",9928.34,9955.39,9874.24,9955.39,13560],["2018-09-14",9955.39,9982.45,9901.29,9982.45,8930],["2018-09-17",9982.45,10009.5,9928.34,9995.97,31660],["2018-09-18",10009.5,10090.66,9995.97,10090.66,83100],["2018-09-19",10036.55,10117.71,10009.5,10036.55,52630],["2018-09-20",10280.03,10280.03,10063.6,10198.87,6160],["2018-09-21",10144.76,10198.87,10009.5,10198.87,49260],["2018-09-24",10185.34,10185.34,10063.6,10171.81,16570],["2018-09-25",10225.92,10252.97,10171.81,10225.92,31110],["2018-09-26",10225.92,10225.92,10198.87,10212.39,16810],["2018-09-27",10307.08,10307.08,10144.76,10185.34,21200],["2018-09-28",10171.81,10307.08,10171.81,10198.87,36750],["2018-10-01",10198.87,10334.13,10198.87,10307.08,59580],["2018-10-02",10280.03,10361.18,10280.03,10361.18,37450],["2018-10-03",10293.55,10361.18,10280.03,10334.13,22060],["2018-10-04",10334.13,10564.08,10334.13,10564.08,77010],["2018-10-05",10496.45,10577.61,10496.45,10564.08,6790],["2018-10-08",10564.08,10564.08,10415.29,10509.97,6320],["2018-10-09",10496.45,10496.45,10361.18,10469.39,25870],["2018-10-10",10415.29,10523.5,10361.18,10469.39,17610],["2018-10-11",10361.18,10361.18,10090.66,10144.76,27900],["2018-10-12",10144.76,10225.92,10009.5,10171.81,40050],["2018-10-15",10523.5,10523.5,10280.03,10496.45,135270],["2018-10-16",10496.45,10523.5,10442.34,10442.34,43690],["2018-10-17",10442.34,10550.55,10415.29,10523.5,49630],["2018-10-18",10523.5,10577.61,10469.39,10550.55,25750],["2018-10-19",10469.39,10496.45,10442.34,10455.87,20330],["2018-10-22",10523.5,10523.5,10280.03,10361.18,124530],["2018-10-23",10280.03,10280.03,10171.81,10225.92,105780],["2018-10-24",10372.84,10372.84,10255.31,10284.69,31950],["2018-10-25",9726.38,10079.0,9726.38,9976.15,31930],["2018-10-26",10284.69,10314.07,9902.69,9961.46,4590],["2018-10-29",9990.84,9990.84,9814.53,9814.53,21960],["2018-10-30",9814.53,9843.92,9770.46,9770.46,14840],["2018-10-31",9785.15,9814.53,9696.99,9696.99,40570],["2018-11-01",9755.76,9755.76,9667.61,9667.61,14530],["2018-11-02",9990.84,9990.84,9696.99,9785.15,11300],["2018-11-05",9785.15,9932.07,9696.99,9902.69,6460],["2018-11-06",9902.69,10020.23,9785.15,9902.69,9130],["2018-11-07",9902.69,9902.69,9829.23,9829.23,2680],["2018-11-08",9902.69,9902.69,9814.53,9843.92,14530],["2018-11-09",9843.92,9843.92,9770.46,9770.46,10860],["2018-11-12",9785.15,9785.15,9726.38,9770.46,12000],["2018-11-13",9726.38,9726.38,9696.99,9696.99,15110],["2018-11-14",9785.15,9785.15,9682.3,9696.99,26760],["2018-11-15",10284.69,10372.84,10284.69,10372.84,164440],["2018-11-16",10416.92,10416.92,10314.07,10328.77,29620],["2018-11-19",10328.77,10490.38,10328.77,10343.46,10250],["2018-11-20",10328.77,10343.46,10255.31,10299.38,35050],["2018-11-21",10299.38,10299.38,10270.0,10284.69,13050],["2018-11-22",10284.69,10343.46,10284.69,10328.77,21890],["2018-11-23",10299.38,10358.15,10284.69,10343.46,45840],["2018-11-26",10343.46,10343.46,10284.69,10284.69,51260],["2018-11-27",10284.69,10299.38,10255.31,10284.69,21030],["2018-11-28",10284.69,10328.77,10284.69,10284.69,28990],["2018-11-29",10284.69,10328.77,10270.0,10270.0,23060],["2018-11-30",10314.07,10314.07,10270.0,10314.07,43420],["2018-12-03",10431.61,10607.92,10431.61,10578.54,138540],["2018-12-04",10593.23,10666.69,10578.54,10622.62,143490],["2018-12-05",10622.62,10622.62,10431.61,10578.54,117280],["2018-12-06",10578.54,10578.54,10372.84,10578.54,119340],["2018-12-07",10578.54,10578.54,10387.54,10563.85,153260],["2018-12-10",10578.54,10652.0,10563.85,10607.92,26850],["2018-12-11",10607.92,10666.69,10578.54,10666.69,64910],["2018-12-12",10696.08,10769.54,10666.69,10769.54,65620],["2018-12-13",10769.54,10798.92,10696.08,10798.92,61980],["2018-12-14",10813.62,10901.77,10813.62,10872.39,55140],["2018-12-17",10901.77,11034.0,10872.39,10945.85,106490],["2018-12-18",10887.08,10960.54,10784.23,10901.77,95000],["2018-12-19",10901.77,10945.85,10872.39,10916.46,75910],["2018-12-20",10931.16,10931.16,10843.0,10916.46,80490],["2018-12-21",10916.46,10916.46,10702.42,10867.07,43890],["2018-12-24",10784.74,10850.6,10751.81,10784.74,38980],["2018-12-25",10224.92,10768.28,10224.92,10422.51,47720],["2018-12-26",10422.51,10422.51,10208.46,10373.11,39760],["2018-12-27",10422.51,10603.62,10422.51,10438.97,20380],["2018-12-28",10521.3,10521.3,10373.11,10471.9,20520],["2019-01-02",10471.9,10603.62,10389.58,10389.58,7100],["2019-01-03",10389.58,10488.37,10373.11,10471.9,27610],["2019-01-04",10455.44,10537.76,10373.11,10521.3,24900],["2019-01-07",10718.88,10718.88,10471.9,10471.9,6840],["2019-01-08",10471.9,10471.9,10274.32,10471.9,78700],["2019-01-09",10471.9,10702.42,10438.97,10537.76,26890],["2019-01-10",10570.69,10603.62,10438.97,10438.97,45410],["2019-01-11",10537.76,10735.35,10537.76,10636.55,39950],["2019-01-14",10636.55,10784.74,10636.55,10735.35,64170],["2019-01-15",10801.21,10982.32,10735.35,10900.0,87920],["2019-01-16",10949.39,10965.86,10801.21,10932.93,40100],["2019-01-17",10834.14,11031.72,10817.67,11015.26,31130],["2019-01-18",11015.26,11361.03,10932.93,11361.03,263460],["2019-01-21",11361.03,11772.66,11361.03,11756.19,254190],["2019-01-22",11822.05,11937.31,11624.47,11690.33,69730],["2019-01-23",11690.33,11690.33,11443.35,11459.82,159530],["2019-01-24",11525.68,11591.54,11377.49,11492.75,78100],["2019-01-25",11492.75,11706.8,11459.82,11492.75,69330],["2019-01-28",11492.75,11492.75,11426.89,11492.75,21860],["2019-01-29",11492.75,12019.64,11426.89,11871.45,118290],["2019-01-30",11871.45,11887.91,11756.19,11756.19,108270],["2019-01-31",11756.19,11854.98,11706.8,11706.8,52800],["2019-02-01",11805.59,11854.98,11690.33,11822.05,60380],["2019-02-11",11789.12,12266.61,11789.12,12250.15,205960],["2019-02-12",12184.29,12480.66,12184.29,12447.73,278760],["2019-02-13",12381.87,12579.45,12381.87,12464.2,110790],["2019-02-14",12447.73,12480.66,12316.01,12447.73,68590],["2019-02-15",12381.87,12513.59,12316.01,12513.59,92350],["2019-02-18",12513.59,13007.55,12381.87,13007.55,117040],["2019-02-19",13007.55,13007.55,12694.71,12694.71,93150],["2019-02-20",12744.11,13172.2,12678.25,12842.9,144750],["2019-02-21",12842.9,12991.09,12612.38,12777.04,45460],["2019-02-22",12645.32,12991.09,12645.32,12842.9,129870],["2019-02-25",12842.9,13336.86,12793.5,13172.2,153470],["2019-02-26",13172.2,13205.13,13007.55,13172.2,49670],["2019-02-27",13172.2,13419.18,13155.74,13402.72,174200],["2019-02-28",13468.58,13633.23,12875.83,12875.83,64000],["2019-03-01",13287.46,13336.86,12908.76,13320.39,87140],["2019-03-04",13336.86,13583.83,13320.39,13435.65,134970],["2019-03-05",13369.79,13501.51,13336.86,13435.65,125430],["2019-03-06",13435.65,13435.65,13106.34,13402.72,32380],["2019-03-07",13336.86,13501.51,13106.34,13122.81,115660],["2019-03-08",13122.81,13550.9,12842.9,13238.06,135400],["2019-03-11",13238.06,13748.49,13172.2,13748.49,222170],["2019-03-12",13830.81,13929.61,13764.95,13896.67,132450],["2019-03-13",13896.67,14160.12,13567.37,13962.54,141310],["2019-03-14",13962.54,13995.47,13732.02,13929.61,48760],["2019-03-15",13929.61,13929.61,13699.09,13781.42,29050],["2019-03-18",13781.42,13830.81,13666.16,13781.42,62390],["2019-03-19",13764.95,13995.47,13336.86,13336.86,186400],["2019-03-20",13336.86,13501.51,13172.2,13501.51,103090],["2019-03-21",13501.51,13699.09,13336.86,13567.37,56630],["2019-03-22",13402.72,13435.65,12777.04,12777.04,155820],["2019-03-25",12579.45,12809.97,11887.91,11887.91,238160],["2019-03-26",12332.48,12348.94,11887.91,12250.15,98100],["2019-03-27",12414.8,12431.27,12118.43,12332.48,73040],["2019-03-28",12217.22,12316.01,12134.89,12167.82,47150],["2019-03-29",12184.29,12250.15,12101.96,12184.29,39020],["2019-04-01",12184.29,12348.94,12184.29,12348.94,58270],["2019-04-02",12497.13,12579.45,12365.41,12513.59,92070],["2019-04-03",12513.59,12645.32,12447.73,12645.32,72400],["2019-04-04",12777.04,13172.2,12645.32,13172.2,124860],["2019-04-05",13172.2,13172.2,12842.9,12908.76,80570],["2019-04-08",12842.9,13007.55,12777.04,12974.62,76600],["2019-04-09",12744.11,13040.48,12744.11,13040.48,52850],["2019-04-10",13040.48,13040.48,12727.64,12842.9,29540],["2019-04-11",12760.57,12908.76,12562.99,12777.04,33950],["2019-04-12",12579.45,12777.04,12348.94,12381.87,109890],["2019-04-16",12381.87,12398.34,12184.29,12332.48,34380],["2019-04-17",12332.48,12744.11,12332.48,12480.66,21370],["2019-04-18",12480.66,12480.66,12348.94,12480.66,22590],["2019-04-19",12480.66,12480.66,12283.08,12414.8,28100],["2019-04-22",12250.15,12348.94,12019.64,12184.29,137500],["2019-04-23",12480.66,12480.66,12184.29,12414.8,24110],["2019-04-24",12414.8,12447.73,12283.08,12447.73,15820],["2019-04-25",12447.73,12447.73,12283.08,12431.27,36290],["2019-04-26",12414.8,12431.27,12348.94,12431.27,15500],["2019-05-02",12464.2,12464.2,12283.08,12332.48,44060],["2019-05-03",12348.94,12348.94,12184.29,12316.01,70230],["2019-05-06",12200.75,12316.01,12167.82,12167.82,148000],["2019-05-07",12316.01,12316.01,12118.43,12118.43,49810],["2019-05-08",12118.43,12118.43,11920.84,11920.84,45570],["2019-05-09",11953.77,12167.82,11953.77,12167.82,42750],["2019-05-10",12217.22,12266.61,12167.82,12184.29,18890],["2019-05-13",12184.29,12299.55,12167.82,12299.55,21970],["2019-05-14",12299.55,12809.97,12184.29,12777.04,95440],["2019-05-15",12809.97,12875.83,12612.38,12777.04,43370],["2019-05-16",12777.04,12777.04,12513.59,12727.64,83910],["2019-05-17",12744.11,12744.11,12579.45,12579.45,34450],["2019-05-20",12777.04,12842.9,12612.38,12809.97,70800],["2019-05-21",13007.55,13007.55,12842.9,13007.55,197620],["2019-05-22",12941.69,13336.86,12941.69,13155.74,172940],["2019-05-23",13155.74,13600.3,13056.95,13534.44,108690],["2019-05-24",13534.44,13666.16,13238.06,13303.93,158730],["2019-05-27",13303.93,13666.16,13303.93,13600.3,117820],["2019-05-28",13567.37,14489.42,13567.37,14489.42,366220],["2019-05-29",14489.42,14901.06,14357.7,14374.17,256770],["2019-05-30",14258.91,14654.08,14028.4,14555.28,160010],["2019-05-31",14357.7,14555.28,13550.9,13995.47,157860],["2019-06-03",13962.54,13995.47,13336.86,13336.86,268970],["2019-06-04",13271.0,13501.51,13205.13,13402.72,85190],["2019-06-05",13797.88,14028.4,13633.23,13814.35,187270],["2019-06-06",13830.81,14291.84,13830.81,14291.84,159930],["2019-06-07",14423.56,14736.4,14407.1,14654.08,117630],["2019-06-10",14785.8,14785.8,14423.56,14538.82,234740],["2019-06-11",14489.42,14983.38,14456.49,14818.73,265060],["2019-06-12",14818.73,14917.52,14752.87,14818.73,76490],["2019-06-13",14818.73,15378.55,14489.42,14818.73,296830],["2019-06-14",14818.73,14983.38,14423.56,14423.56,158570],["2019-06-17",14489.42,14654.08,14456.49,14654.08,78770],["2019-06-18",14522.35,14654.08,14456.49,14489.42,71930],["2019-06-19",14654.08,15148.03,14588.22,15148.03,175560],["2019-06-20",15148.03,15312.69,14917.52,15148.03,250590],["2019-06-21",15148.03,15246.83,15115.1,15148.03,124780],["2019-06-24",15148.03,15148.03,14785.8,14917.52,128480],["2019-06-25",14654.08,14983.38,14654.08,14950.45,98570],["2019-06-26",14818.73,14983.38,14687.01,14703.47,52480],["2019-06-27",14818.73,14818.73,14390.63,14390.63,311010],["2019-06-28",14456.49,14555.28,14357.7,14538.82,57300],["2019-07-01",14538.82,14752.87,14538.82,14654.08,28690],["2019-07-02",14654.08,14654.08,14456.49,14588.22,73660],["2019-07-03",14555.28,14555.28,14193.05,14423.56,50520],["2019-07-04",14423.56,14687.01,14423.56,14654.08,83780],["2019-07-05",14654.08,14654.08,14489.42,14489.42,35830],["2019-07-08",14489.42,14522.35,14160.12,14209.51,104980],["2019-07-09",14193.05,14489.42,14160.12,14275.38,33330],["2019-07-10",14291.84,14654.08,14291.84,14456.49,115250],["2019-07-11",14621.15,14621.15,14456.49,14505.89,99740],["2019-07-12",14505.89,14555.28,14374.17,14390.63,77020],["2019-07-15",14390.63,14456.49,14324.77,14324.77,53070],["2019-07-16",14324.77,14621.15,14291.84,14390.63,68400],["2019-07-17",14423.56,14489.42,13995.47,14324.77,163930],["2019-07-18",14225.98,14407.1,14193.05,14324.77,49720],["2019-07-19",14225.98,14324.77,14127.19,14127.19,111250],["2019-07-22",13995.47,14193.05,13929.61,13929.61,82070],["2019-07-23",13896.67,14308.31,13764.95,14308.31,179280],["2019-07-24",14308.31,14505.89,14094.26,14472.96,104010],["2019-07-25",14324.77,14489.42,14324.77,14423.56,350980],["2019-07-26",14423.56,14440.03,14324.77,14423.56,23150],["2019-07-29",14423.56,14456.49,14160.12,14160.12,39730],["2019-07-30",14160.12,14621.15,13896.67,13896.67,51520],["2019-07-31",14127.19,14127.19,13913.14,14061.33,18230],["2019-08-01",14127.19,14999.85,13929.61,14983.38,342840],["2019-08-02",14983.38,15477.34,14752.87,15312.69,364120],["2019-08-05",15510.27,15510.27,15082.17,15148.03,91560],["2019-08-06",14818.73,15609.06,14818.73,15213.9,362200],["2019-08-07",15312.69,15395.01,15016.31,15082.17,147090],["2019-08-08",14983.38,15609.06,14950.45,15543.2,202820],["2019-08-09",15477.34,15576.13,15197.43,15246.83,139810],["2019-08-12",15246.83,15246.83,14193.05,14193.05,395480],["2019-08-13",13995.47,14160.12,13287.46,13600.3,308780],["2019-08-14",13600.3,13929.61,13600.3,13764.95,141380],["2019-08-15",13501.51,13633.23,13172.2,13633.23,115820],["2019-08-16",13633.23,13830.81,13468.58,13633.23,85000],["2019-08-19",13962.54,13962.54,13452.11,13600.3,37500],["2019-08-20",13600.3,13797.88,13517.97,13666.16,73490],["2019-08-21",13633.23,13732.02,13517.97,13567.37,53460],["2019-08-22",13699.09,14061.33,13633.23,13863.74,94430],["2019-08-23",13830.81,13863.74,13732.02,13797.88,34890],["2019-08-26",13353.32,13748.49,13336.86,13369.79,131350],["2019-08-27",13666.16,13666.16,13435.65,13485.04,30950],["2019-08-28",13386.25,13501.51,13386.25,13402.72,19530],["2019-08-29",13369.79,13485.04,13369.79,13468.58,37350],["2019-08-30",13468.58,13699.09,13468.58,13468.58,57810],["2019-09-03",13715.56,13715.56,13172.2,13238.06,57860],["2019-09-04",13238.06,13238.06,12744.11,12908.76,115550],["2019-09-05",12908.76,13172.2,12826.43,12826.43,120100],["2019-09-06",12842.9,12842.9,12711.18,12777.04,106420],["2019-09-09",12694.71,13106.34,12694.71,12727.64,45540],["2019-09-10",12727.64,12727.64,12513.59,12513.59,158840],["2019-09-11",12464.2,12497.13,12381.87,12431.27,147900],["2019-09-12",12513.59,12530.06,12480.66,12480.66,85900],["2019-09-13",12480.66,12513.59,12431.27,12480.66,39380],["2019-09-16",12513.59,12513.59,12447.73,12447.73,53680],["2019-09-17",12480.66,12777.04,12480.66,12744.11,41410],["2019-09-18",12760.57,12760.57,12678.25,12678.25,56950],["2019-09-19",12711.18,12711.18,12381.87,12414.8,73610],["2019-09-20",12546.52,12546.52,12398.34,12414.8,129720],["2019-09-23",12480.66,12497.13,12398.34,12447.73,59480],["2019-09-24",12447.73,12464.2,12348.94,12464.2,304700],["2019-09-25",12650.23,12684.05,12565.67,12582.58,165680],["2019-09-26",12582.58,12582.58,12548.76,12548.76,33300],["2019-09-27",12667.14,12667.14,12514.93,12548.76,72510],["2019-09-30",12548.76,12751.7,12548.76,12751.7,39030],["2019-10-01",12802.44,12802.44,12582.58,12700.97,42500],["2019-10-02",12684.05,12684.05,12582.58,12599.49,83740],["2019-10-03",12548.76,12582.58,12481.11,12498.02,83380],["2019-10-04",12531.85,12531.85,12379.64,12413.46,103260],["2019-10-07",12345.81,12413.46,12311.99,12328.9,66260],["2019-10-08",12244.34,12447.29,12176.69,12227.43,140770],["2019-10-09",12176.69,12261.25,12024.48,12159.78,129950],["2019-10-10",12193.6,12210.52,11990.66,11990.66,113150],["2019-10-11",12142.87,12345.81,11990.66,12244.34,27320],["2019-10-14",12244.34,12785.53,12244.34,12717.88,98160],["2019-10-15",12650.23,12785.53,12616.41,12633.32,63350],["2019-10-16",12548.76,12734.79,12514.93,12667.14,57340],["2019-10-17",12650.23,12785.53,12514.93,12684.05,38790],["2019-10-18",12802.44,12819.35,12684.05,12785.53,27280],["2019-10-21",12717.88,12785.53,12514.93,12514.93,59160],["2019-10-22",12447.29,12599.49,12447.29,12565.67,48920],["2019-10-23",12616.41,12650.23,12514.93,12650.23,14740],["2019-10-24",12548.76,12717.88,12548.76,12599.49,24940],["2019-10-25",12700.97,12700.97,12599.49,12616.41,12820],["2019-10-28",12717.88,12717.88,12616.41,12650.23,46610],["2019-10-29",12684.05,12717.88,12667.14,12667.14,34390],["2019-10-30",12582.58,12650.23,12481.11,12514.93,37640],["2019-10-31",12514.93,12582.58,12498.02,12498.02,23690],["2019-11-01",12447.29,12498.02,12413.46,12447.29,10070],["2019-11-04",12430.37,12481.11,12379.64,12379.64,23400],["2019-11-05",12379.64,12413.46,12345.81,12379.64,22650],["2019-11-06",12345.81,12565.67,12345.81,12565.67,23170],["2019-11-07",12633.32,12633.32,12582.58,12633.32,13360],["2019-11-08",12616.41,12734.79,12616.41,12616.41,36940],["2019-11-11",12650.23,12650.23,12548.76,12582.58,14130],["2019-11-12",12565.67,12667.14,12531.85,12667.14,43840],["2019-11-13",12616.41,12819.35,12616.41,12819.35,49270],["2019-11-14",12819.35,13191.42,12819.35,13191.42,93260],["2019-11-15",13191.42,13191.42,13022.3,13022.3,13740],["2019-11-18",13022.3,13022.3,12920.82,12920.82,12620],["2019-11-19",12887.0,13022.3,12887.0,13022.3,24110],["2019-11-20",13022.3,13394.36,13022.3,13360.54,415860],["2019-11-21",13529.66,13834.08,13242.15,13783.34,317340],["2019-11-22",13597.31,13783.34,13462.01,13529.66,354530],["2019-11-25",13529.66,13749.52,13512.75,13749.52,98400],["2019-11-26",13749.52,13952.46,13749.52,13867.9,180240],["2019-11-27",13867.9,13884.81,13867.9,13867.9,53830],["2019-11-28",13715.69,13969.37,13698.78,13969.37,205230],["2019-11-29",13969.37,14037.02,13867.9,13969.37,58390],["2019-12-02",13969.37,13969.37,13698.78,13834.08,288880],["2019-12-03",13834.08,14206.14,13563.48,14206.14,234160],["2019-12-04",14273.79,14578.21,14172.32,14578.21,163140],["2019-12-05",14578.21,14747.33,14578.21,14713.5,163530],["2019-12-06",14781.15,14984.1,14645.85,14814.98,227230],["2019-12-09",14781.15,14814.98,14544.38,14544.38,128840],["2019-12-10",14544.38,14612.03,14527.47,14578.21,107470],["2019-12-11",14578.21,15051.74,14578.21,14882.62,245340],["2019-12-12",14882.62,14950.27,14747.33,14865.71,256940],["2019-12-13",14933.36,15051.74,14865.71,15051.74,292380],["2019-12-16",15051.74,15559.11,14882.62,15187.04,787860],["2019-12-17",14692.23,15263.17,14692.23,15034.79,26510],["2019-12-18",14844.48,14882.54,14692.23,14692.23,49210],["2019-12-19",14692.23,14844.48,14463.85,14616.1,68770],["2019-12-20",14578.04,14692.23,14463.85,14578.04,23940],["2019-12-23",14463.85,14578.04,14387.72,14578.04,158170],["2019-12-24",14463.85,14768.35,14463.85,14673.19,130010],["2019-12-25",14673.19,15034.79,14387.72,14920.6,156730],["2019-12-26",15148.98,15148.98,14844.48,14958.66,21700],["2019-12-27",14844.48,15034.79,14844.48,15015.76,9370],["2019-12-30",15015.76,15225.1,14654.16,14654.16,108830],["2019-12-31",14463.85,14958.66,14463.85,14939.63,64490],["2020-01-02",14958.66,14958.66,14692.23,14711.26,7280],["2020-01-03",14654.16,15034.79,14463.85,14844.48,86500],["2020-01-06",14844.48,15415.42,14844.48,15415.42,120600],["2020-01-07",15415.42,15453.48,15206.07,15339.29,166670],["2020-01-08",15282.2,15491.54,15091.88,15110.92,92930],["2020-01-09",15225.1,15339.29,14939.63,15339.29,27010],["2020-01-10",15339.29,15339.29,14501.91,15339.29,19530],["2020-01-13",15187.04,15529.61,15187.04,15301.23,3340],["2020-01-14",15415.42,15415.42,15072.85,15301.23,9650],["2020-01-15",15301.23,15453.48,15034.79,15034.79,47160],["2020-01-16",15034.79,15605.73,14654.16,15415.42,49190],["2020-01-17",15605.73,15681.86,15225.1,15415.42,12200],["2020-01-20",15415.42,15986.36,15110.92,15110.92,3640],["2020-01-21",15110.92,15605.73,15110.92,15434.45,33010],["2020-01-22",15605.73,15605.73,14844.48,14844.48,23330],["2020-01-30",14844.48,15834.11,14787.38,14844.48,59570],["2020-01-31",14844.48,15034.79,14520.94,14520.94,32390],["2020-02-03",14463.85,14501.91,13740.66,14463.85,134200],["2020-02-04",14844.48,15034.79,14083.22,14159.35,12730],["2020-02-05",14654.16,14730.29,14121.28,14311.6,21550],["2020-02-06",14806.41,14806.41,14330.63,14806.41,32860],["2020-02-07",14692.23,14692.23,14444.82,14692.23,3800],["2020-02-10",14692.23,15034.79,14273.54,14463.85,33470],["2020-02-11",14463.85,14654.16,14463.85,14635.13,10200],["2020-02-12",14692.23,14730.29,14654.16,14692.23,11020],["2020-02-13",14539.97,14806.41,14501.91,14806.41,7610],["2020-02-14",14539.97,14692.23,14539.97,14692.23,1710],["2020-02-17",14616.1,14654.16,14616.1,14616.1,9000],["2020-02-18",14768.35,14806.41,14692.23,14806.41,8940],["2020-02-19",14844.48,15168.01,14806.41,14806.41,14750],["2020-02-20",15034.79,15034.79,14654.16,14806.41,4340],["2020-02-21",15015.76,15015.76,14597.07,14616.1,7070],["2020-02-24",14387.72,14711.26,14083.22,14273.54,34380],["2020-02-25",14273.54,14806.41,14083.22,14654.16,11810],["2020-02-26",14654.16,14730.29,14463.85,14616.1,88490],["2020-02-27",14692.23,14692.23,14273.54,14273.54,65120],["2020-02-28",14463.85,14539.97,14273.54,14539.97,13450],["2020-03-02",14349.66,14425.79,14273.54,14330.63,23410],["2020-03-03",14825.45,14825.45,14349.66,14349.66,65180],["2020-03-04",14749.32,14749.32,14273.54,14273.54,4610],["2020-03-05",14654.16,14654.16,14254.5,14349.66,327070],["2020-03-06",14616.1,14730.29,14311.6,14311.6,32450],["2020-03-09",14311.6,14311.6,13664.53,13854.84,64370],["2020-03-10",13740.66,14159.35,13740.66,14159.35,279970],["2020-03-11",14121.28,14159.35,14045.16,14083.22,52830],["2020-03-12",14083.22,14083.22,13512.28,13778.72,27300],["2020-03-13",13702.59,13873.88,13398.09,13702.59,124910],["2020-03-16",13512.28,13588.41,13512.28,13512.28,99420],["2020-03-17",13512.28,13512.28,12941.34,13398.09,36870],["2020-03-18",13664.53,13797.75,13550.34,13797.75,27090],["2020-03-19",13702.59,13740.66,13683.56,13740.66,3330],["2020-03-20",13702.59,13740.66,13702.59,13740.66,7660],["2020-03-23",13131.65,13740.66,13131.65,13398.09,13760],["2020-03-24",13436.15,13455.19,13169.71,13360.03,3270],["2020-03-25",14064.19,14064.19,13321.97,13360.03,5730],["2020-03-26",13321.97,13702.59,13321.97,13702.59,4210],["2020-03-27",13512.28,13702.59,13512.28,13702.59,1470],["2020-03-30",13626.47,13626.47,13169.71,13188.75,24210],["2020-03-31",13207.78,13207.78,12941.34,13188.75,31250],["2020-04-01",13131.65,13131.65,12751.02,12865.21,93070],["2020-04-03",12903.28,13283.9,12903.28,13245.84,6170],["2020-04-06",13321.97,13588.41,13321.97,13550.34,14100],["2020-04-07",13550.34,13550.34,13341.0,13341.0,10730],["2020-04-08",13436.15,13436.15,13245.84,13245.84,17140],["2020-04-09",13626.47,13626.47,13321.97,13588.41,8240],["2020-04-10",13588.41,13702.59,13588.41,13626.47,940],["2020-04-13",13626.47,13645.5,13398.09,13417.12,13960],["2020-04-14",13360.03,13626.47,13360.03,13607.44,2180],["2020-04-15",13321.97,13588.41,13321.97,13436.15,2020],["2020-04-16",13854.84,13854.84,13436.15,13474.22,7210],["2020-04-17",13550.34,13702.59,13550.34,13702.59,20300],["2020-04-20",13702.59,13759.69,13607.44,13759.69,40320],["2020-04-21",13759.69,13778.72,13550.34,13550.34,280750],["2020-04-22",13569.37,13759.69,13512.28,13759.69,25430],["2020-04-23",13759.69,14387.72,13759.69,14273.54,756220],["2020-04-24",14387.72,14387.72,14083.22,14083.22,4980],["2020-04-27",14026.13,14045.16,13892.91,13950.0,5680],["2020-04-28",14463.85,14463.85,13721.62,13778.72,7410],["2020-04-29",13778.72,14083.22,13778.72,13892.91,7560],["2020-05-04",13702.59,14045.16,13702.59,13930.97,2060],["2020-05-05",13930.97,14064.19,13778.72,14045.16,17930],["2020-05-06",13892.91,14349.66,13892.91,14159.35,15550],["2020-05-07",14463.85,14463.85,14083.22,14102.25,11390],["2020-05-08",14083.22,15053.82,14083.22,14635.13,18950],["2020-05-11",14463.85,14616.1,14349.66,14539.97,17130],["2020-05-12",14330.63,14730.29,14330.63,14539.97,15600],["2020-05-13",14463.85,14539.97,14140.32,14216.44,4170],["2020-05-14",14216.44,14425.79,13245.84,14197.41,25720],["2020-05-15",14216.44,14216.44,14178.38,14216.44,28900],["2020-05-18",14387.72,14406.75,14387.72,14406.75,590],["2020-05-19",14463.85,15034.79,14140.32,14140.32,14960],["2020-05-20",14235.47,14387.72,14197.41,14311.6,18340],["2020-05-21",14273.54,14463.85,14083.22,14083.22,6170],["2020-05-22",14197.41,14730.29,14083.22,14463.85,35250],["2020-05-25",14463.85,14616.1,14159.35,14463.85,4370],["2020-05-26",14197.41,14768.35,13702.59,14463.85,21220],["2020-05-27",14463.85,14730.29,14463.85,14501.91,21300],["2020-05-28",14692.23,14730.29,14501.91,14501.91,26350],["2020-05-29",14673.19,14844.48,14501.91,14844.48,37430],["2020-06-01",14787.38,14806.41,14692.23,14730.29,3610],["2020-06-02",14768.35,14806.41,14501.91,14501.91,5470],["2020-06-03",14501.91,14730.29,14501.91,14520.94,7340],["2020-06-04",14520.94,14654.16,14520.94,14520.94,7690],["2020-06-05",14501.91,14654.16,13721.62,14559.01,11930],["2020-06-08",14463.85,14635.13,14463.85,14635.13,24710],["2020-06-09",14578.04,14730.29,14578.04,14730.29,35120],["2020-06-10",14654.16,14692.23,14539.97,14539.97,7980],["2020-06-11",14673.19,14730.29,14463.85,14463.85,32970],["2020-06-12",14083.22,14654.16,14083.22,14654.16,21340],["2020-06-15",14654.16,14711.26,14654.16,14711.26,27730],["2020-06-16",14273.54,14711.26,14273.54,14654.16,1710],["2020-06-17",14654.16,14749.32,14463.85,14463.85,9310],["2020-06-18",14578.04,14730.29,14235.47,14330.63,5830],["2020-06-19",14463.85,14730.29,14463.85,14463.85,17730],["2020-06-22",14578.04,14578.04,14444.82,14539.97,3170],["2020-06-23",14520.94,14616.1,14463.85,14578.04,9250],["2020-06-24",14616.1,15053.82,14616.1,15034.79,36530],["2020-06-25",15034.79,15110.92,14920.6,14920.6,18150],["2020-06-26",14825.45,15168.01,14825.45,15034.79,10780],["2020-06-29",14654.16,14996.73,14463.85,14654.16,11560],["2020-06-30",14996.73,15072.85,14692.23,14920.6,14230],["2020-07-01",15015.76,15110.92,14920.6,15072.85,21680],["2020-07-02",14692.23,15034.79,14559.01,14882.54,55520],["2020-07-03",15034.79,15034.79,14844.48,14844.48,160080],["2020-07-06",14844.48,14844.48,14501.91,14806.41,7990],["2020-07-07",14806.41,14806.41,14616.1,14616.1,5890],["2020-07-08",14501.91,14806.41,14501.91,14616.1,17290],["2020-07-09",14692.23,14692.23,14539.97,14692.23,3120],["2020-07-10",15148.98,15148.98,14692.23,14692.23,1300],["2020-07-13",14768.35,14768.35,14692.23,14711.26,12120],["2020-07-14",15377.36,15377.36,15034.79,15034.79,60],["2020-07-15",14654.16,14844.48,14654.16,14844.48,8320],["2020-07-16",14844.48,14844.48,14654.16,14844.48,6100],["2020-07-17",14844.48,14920.6,14844.48,14882.54,7080],["2020-07-20",14882.54,14958.66,14844.48,14958.66,6350],["2020-07-21",14692.23,14958.66,14692.23,14958.66,10690],["2020-07-22",14730.29,14958.66,14730.29,14844.48,240],["2020-07-23",14844.48,14844.48,14806.41,14844.48,5420],["2020-07-24",14844.48,14844.48,14463.85,14463.85,6060],["2020-07-27",14387.72,14463.85,14387.72,14387.72,25970],["2020-07-28",14159.35,14730.29,14083.22,14730.29,7510],["2020-07-29",14730.29,14730.29,14159.35,14235.47,7260],["2020-07-30",14463.85,14463.85,14083.22,14083.22,14180],["2020-07-31",14083.22,14539.97,14083.22,14539.97,3250],["2020-08-03",14463.85,14539.97,14425.79,14463.85,14300],["2020-08-04",14501.91,14501.91,14292.57,14463.85,8590],["2020-08-05",14539.97,14539.97,14463.85,14539.97,25320],["2020-08-06",14539.97,15034.79,14539.97,14539.97,18870],["2020-08-07",15187.04,15187.04,14463.85,14844.48,12060],["2020-08-10",14844.48,15034.79,14654.16,14844.48,19370],["2020-08-11",14844.48,14844.48,14806.41,14806.41,1620],["2020-08-12",14806.41,14806.41,14806.41,14806.41,0],["2020-08-13",14825.45,14825.45,14654.16,14654.16,2110],["2020-08-14",14654.16,14654.16,14654.16,14654.16,4800],["2020-08-17",14463.85,14654.16,14463.85,14654.16,4150],["2020-08-18",14673.19,14673.19,14654.16,14654.16,710],["2020-08-19",14654.16,14806.41,14539.97,14806.41,2340],["2020-08-20",14654.16,14654.16,14578.04,14578.04,1880],["2020-08-21",14768.35,14806.41,14768.35,14768.35,22550],["2020-08-24",14654.16,15796.05,14654.16,15567.67,63450],["2020-08-25",15491.54,15491.54,15034.79,15453.48,10290],["2020-08-26",15053.82,15415.42,15053.82,15415.42,1550],["2020-08-27",15415.42,15453.48,15415.42,15415.42,20400],["2020-08-28",15415.42,15415.42,15225.1,15225.1,10420],["2020-08-31",15415.42,15415.42,15225.1,15225.1,2980],["2020-09-01",15225.1,16176.67,15225.1,15796.05,58000],["2020-09-03",15796.05,15796.05,15605.73,15681.86,20410],["2020-09-04",15681.86,15681.86,15529.61,15529.61,2400],["2020-09-07",15567.67,15567.67,15225.1,15225.1,11940],["2020-09-08",15225.1,15415.42,15225.1,15225.1,7410],["2020-09-09",14463.85,15491.54,14463.85,15225.1,520],["2020-09-10",15225.1,15263.17,15168.01,15263.17,3510],["2020-09-11",15225.1,15225.1,15187.04,15187.04,1260],["2020-09-14",15187.04,15225.1,15148.98,15148.98,5380],["2020-09-15",15187.04,15225.1,15034.79,15225.1,6620],["2020-09-16",15206.07,15206.07,15206.07,15206.07,1850],["2020-09-17",15206.07,15377.36,15129.95,15225.1,26880],["2020-09-18",15225.1,15244.14,15225.1,15225.1,16790],["2020-09-21",15225.1,15244.14,15225.1,15225.1,12500],["2020-09-22",15225.1,15605.73,15225.1,15244.14,2880],["2020-09-23",15244.14,15244.14,15129.95,15244.14,1040],["2020-09-24",15225.1,15225.1,15187.04,15187.04,3740],["2020-09-25",15206.07,15415.42,15206.07,15244.14,17420],["2020-09-28",15244.14,15263.17,15072.85,15225.1,4820],["2020-09-29",15244.14,15796.05,15244.14,15548.64,25950],["2020-09-30",15567.67,16271.83,15567.67,16271.83,145350],["2020-10-01",16062.48,16271.83,15986.36,15986.36,42570],["2020-10-02",16024.42,16024.42,15796.05,15986.36,18700],["2020-10-05",15834.11,16005.39,15834.11,15986.36,25600],["2020-10-06",16024.42,16176.67,15910.23,15986.36,18060],["2020-10-07",15986.36,15986.36,15910.23,15910.23,9070],["2020-10-08",15929.27,16366.99,15796.05,16271.83,9480],["2020-10-09",16366.99,16366.99,16062.48,16290.86,29260],["2020-10-12",16366.99,16366.99,15891.2,16290.86,1380],["2020-10-13",16290.86,16290.86,15986.36,16290.86,10530],["2020-10-14",16309.89,16309.89,15986.36,15986.36,11710],["2020-10-15",15986.36,15986.36,15434.45,15434.45,10890],["2020-10-16",15605.73,15986.36,15453.48,15643.79,8820],["2020-10-19",15415.42,16005.39,15415.42,15757.98,3350],["2020-10-20",15719.92,15986.36,15719.92,15948.3,7100],["2020-10-21",15796.05,16100.55,15796.05,16100.55,4310],["2020-10-22",16100.55,16100.55,15929.27,15986.36,1080],["2020-10-23",16138.61,16443.11,16138.61,16443.11,22250],["2020-10-26",16747.61,17585.0,16747.61,17128.24,108990],["2020-10-27",16823.74,17280.49,16823.74,17261.46,23960],["2020-10-28",17394.68,17394.68,16975.99,17204.37,25270],["2020-10-29",16405.05,17204.37,16405.05,17166.3,17800],["2020-10-30",17204.37,17470.81,17090.18,17128.24,8780],["2020-11-02",17889.5,17889.5,17242.43,17508.87,48010],["2020-11-03",17508.87,17623.06,17280.49,17508.87,22140],["2020-11-04",17508.87,17508.87,17318.56,17432.74,27170],["2020-11-05",17394.68,17394.68,16823.74,17204.37,16710],["2020-11-06",17204.37,17204.37,17052.12,17204.37,4960],["2020-11-09",17242.43,17242.43,16861.8,17014.05,13300],["2020-11-10",17014.05,17166.3,16937.93,17128.24,31340],["2020-11-11",17204.37,17337.59,17166.3,17318.56,39070],["2020-11-12",17394.68,17394.68,17223.4,17356.62,23700],["2020-11-13",17356.62,17508.87,17242.43,17508.87,31110],["2020-11-16",17565.96,17565.96,17280.49,17280.49,43530],["2020-11-17",17394.68,17451.78,17318.56,17432.74,51520],["2020-11-18",17318.56,17394.68,16538.27,17394.68,16000],["2020-11-19",17394.68,17394.68,17261.46,17394.68,14470],["2020-11-20",17394.68,17394.68,17242.43,17394.68,26670],["2020-11-23",17394.68,17394.68,16937.93,17280.49,24930],["2020-11-24",17299.52,17299.52,17090.18,17204.37,48800],["2020-11-25",17261.46,17261.46,17052.12,17052.12,34140],["2020-11-26",17128.24,17166.3,16995.02,17166.3,125440],["2020-11-27",17166.3,17166.3,16975.99,17166.3,48290],["2020-11-30",17185.34,17432.74,17185.34,17318.56,45200],["2020-12-01",17356.62,17356.62,17128.24,17318.56,21360],["2020-12-02",17318.56,17356.62,17166.3,17318.56,44600],["2020-12-03",17413.71,18194.0,17413.71,17889.5,219540],["2020-12-04",17889.5,17908.53,17737.25,17775.31,43550],["2020-12-07",17813.37,17813.37,17242.43,17242.43,101200],["2020-12-08",17242.43,17470.81,16747.61,16747.61,167060],["2020-12-09",17128.24,17223.4,16975.99,17071.15,106660],["2020-12-10",17128.24,17280.49,16937.93,16937.93,93860],["2020-12-11",17128.24,17223.4,16995.02,17223.4,48610],["2020-12-14",17242.43,17337.59,17223.4,17299.52,92480],["2020-12-15",17299.52,17318.56,17280.49,17318.56,53740],["2020-12-16",17356.62,17375.65,17128.24,17318.56,108840],["2020-12-17",17922.69,17922.69,17358.83,17519.93,56830],["2020-12-18",17640.76,17640.76,17338.69,17399.11,279080],["2020-12-21",17519.93,17600.49,17479.66,17580.35,68920],["2020-12-22",17580.35,18808.76,17479.66,18426.14,180930],["2020-12-23",18426.14,18426.14,18184.48,18184.48,45810],["2020-12-24",18144.21,18144.21,17076.9,17922.69,53640],["2020-12-25",17922.69,18103.93,17842.14,18103.93,56800],["2020-12-28",18103.93,18124.07,17922.69,17922.69,25260],["2020-12-29",18023.38,18023.38,17842.14,17922.69,26940],["2020-12-30",17922.69,17962.97,17862.28,17922.69,20470],["2020-12-31",17922.69,17922.69,17741.45,17862.28,21580],["2021-01-04",17862.28,17922.69,17761.59,17922.69,37200],["2021-01-05",17922.69,17983.11,17862.28,17962.97,26400],["2021-01-06",17962.97,17983.11,17902.55,17983.11,27200],["2021-01-07",17922.69,17983.11,17721.31,17983.11,42600],["2021-01-08",18063.66,18325.45,18063.66,18244.9,76300],["2021-01-11",18244.9,18325.45,18244.9,18325.45,27200],["2021-01-12",18325.45,19130.96,18124.07,19090.69,120300],["2021-01-13",19110.82,19936.48,19090.69,19735.1,260400],["2021-01-14",19835.79,20137.86,19815.65,20037.17,143200],["2021-01-15",20037.17,21144.75,20037.17,20862.82,103300],["2021-01-18",20862.82,20903.09,20137.86,20701.72,82500],["2021-01-19",20621.16,20661.44,19271.93,19654.55,66000],["2021-01-20",19654.55,19815.65,18728.21,19775.37,153700],["2021-01-21",19332.34,20017.03,19332.34,20017.03,67800],["2021-01-22",19735.1,20017.03,19553.86,19976.75,34600],["2021-01-25",19976.75,19976.75,19654.55,19654.55,66000],["2021-01-26",19372.62,19372.62,18526.83,18808.76,31100],["2021-01-27",18929.58,20117.72,18526.83,20117.72,181000],["2021-01-28",19211.51,19211.51,18728.21,18728.21,587500],["2021-01-29",18728.21,19412.89,17479.66,18929.58,18100],["2021-02-01",18929.58,18929.58,18124.07,18526.83,62300],["2021-02-02",17801.86,18849.03,17801.86,18728.21,16000],["2021-02-03",18849.03,19130.96,18748.34,19130.96,89300],["2021-02-04",19130.96,19130.96,19090.69,19130.96,5400],["2021-02-05",19130.96,19130.96,18949.72,19110.82,4500],["2021-02-08",19130.96,19151.1,18567.1,18929.58,24100],["2021-02-09",18929.58,18929.58,18526.83,18587.24,26300],["2021-02-17",18587.24,19412.89,18587.24,19412.89,56100],["2021-02-18",19412.89,19654.55,19332.34,19453.17,28400],["2021-02-19",19453.17,19473.31,19332.34,19332.34,23700],["2021-02-22",19372.62,19493.44,19251.79,19493.44,34700],["2021-02-23",19332.34,19412.89,19332.34,19372.62,7400],["2021-02-24",19372.62,19412.89,19312.2,19312.2,65700],["2021-02-25",19513.58,19674.68,19372.62,19533.72,56100],["2021-02-26",19533.72,19936.48,19533.72,19735.1,14000],["2021-03-01",19815.65,19815.65,19332.34,19735.1,27600],["2021-03-02",19130.96,19775.37,19130.96,19735.1,7800],["2021-03-03",19855.93,19855.93,19372.62,19453.17,3100],["2021-03-04",19453.17,19735.1,19372.62,19594.13,60700],["2021-03-05",19533.72,19855.93,19533.72,19855.93,42400],["2021-03-08",19735.1,19896.2,19594.13,19594.13,20400],["2021-03-09",19574.0,19835.79,19533.72,19835.79,6100],["2021-03-10",19735.1,19815.65,19735.1,19815.65,3600],["2021-03-11",19735.1,19815.65,19694.82,19775.37,40900],["2021-03-12",20540.61,20540.61,19775.37,19775.37,15000],["2021-03-15",19815.65,20077.44,19815.65,20077.44,34200],["2021-03-16",20077.44,21466.95,20017.03,20540.61,36300],["2021-03-17",20540.61,21185.02,20540.61,20741.99,58300],["2021-03-18",20943.37,20943.37,20137.86,20741.99,27100],["2021-03-19",20741.99,20741.99,20540.61,20540.61,25800],["2021-03-22",20701.72,20741.99,20460.06,20540.61,57500],["2021-03-23",20339.23,20741.99,20137.86,20379.51,21100],["2021-03-24",20339.23,20339.23,19010.14,20137.86,37300],["2021-03-25",20137.86,20137.86,19714.96,20137.86,25500],["2021-03-26",20097.58,20097.58,19735.1,20057.3,6500],["2021-03-29",19332.34,20057.3,19332.34,19654.55,25200],["2021-03-30",19735.1,20137.86,19735.1,20137.86,77700],["2021-03-31",20137.86,20137.86,20137.86,20137.86,100],["2021-04-01",20017.03,20017.03,19392.75,19956.61,36900],["2021-04-02",19976.75,20057.3,19815.65,19815.65,31100],["2021-04-05",19815.65,19896.2,19453.17,19815.65,79100],["2021-04-06",19735.1,19896.2,19735.1,19815.65,42900],["2021-04-07",19735.1,19936.48,19171.24,19292.07,89500],["2021-04-08",19714.96,19876.06,19372.62,19372.62,19200],["2021-04-09",19694.82,19694.82,19533.72,19654.55,5600],["2021-04-12",19976.75,19976.75,19332.34,19412.89,64000],["2021-04-13",19735.1,19735.1,19453.17,19614.27,12800],["2021-04-14",19614.27,19694.82,19352.48,19694.82,65600],["2021-04-15",19755.24,19755.24,19533.72,19574.0,15000],["2021-04-16",19372.62,19674.68,19251.79,19553.86,27700],["2021-04-19",19855.93,19916.34,19130.96,19553.86,19300],["2021-04-20",19332.34,19694.82,19130.96,19453.17,23200],["2021-04-22",19352.48,19735.1,19050.41,19050.41,33100],["2021-04-23",18949.72,19050.41,18929.58,18969.86,59400],["2021-04-26",19130.96,19130.96,18768.48,18929.58,31900],["2021-04-27",18929.58,19050.41,18365.72,19050.41,22300],["2021-04-28",19030.27,19090.69,18929.58,19090.69,8800],["2021-04-29",19312.2,19332.34,18889.31,18889.31,712000],["2021-05-04",18889.31,19050.41,18748.34,18889.31,23500],["2021-05-05",18889.31,19050.41,18849.03,18990.0,13000],["2021-05-06",19010.14,19010.14,18788.62,18889.31,27100],["2021-05-07",18929.58,19090.69,18687.93,19090.69,119400],["2021-05-10",19292.07,19292.07,18929.58,19171.24,120600],["2021-05-11",19312.2,19312.2,19171.24,19251.79,71600],["2021-05-12",19130.96,19533.72,19030.27,19533.72,35400],["2021-05-13",19533.72,19714.96,19332.34,19332.34,39200],["2021-05-14",19574.0,19654.55,19271.93,19332.34,19600],["2021-05-17",19372.62,19533.72,19171.24,19332.34,13800],["2021-05-18",18990.0,19412.89,18969.86,19332.34,38900],["2021-05-19",19533.72,19533.72,19171.24,19251.79,52800],["2021-05-20",19050.41,19332.34,19030.27,19171.24,23900],["2021-05-21",19171.24,19412.89,19130.96,19251.79,52800],["2021-05-24",19332.34,20178.13,19251.79,19976.75,56000],["2021-05-25",19976.75,20741.99,19976.75,20540.61,69100],["2021-05-26",20540.61,20701.72,20379.51,20540.61,50900],["2021-05-27",20540.61,20540.61,19533.72,20298.96,26000],["2021-05-28",19775.37,20258.68,19775.37,20137.86,8200],["2021-05-31",20298.96,20741.99,20137.86,20339.23,31700],["2021-06-01",20540.61,20701.72,20460.06,20621.16,133400],["2021-06-02",20621.16,20661.44,20419.79,20419.79,49200],["2021-06-03",20540.61,21346.13,20460.06,21023.92,271900],["2021-06-04",21346.13,21547.51,21144.75,21547.51,282800],["2021-06-07",21708.61,23037.71,21708.61,23037.71,385700],["2021-06-08",24568.18,24648.74,23964.05,24568.18,541400],["2021-06-09",24568.18,26179.21,23964.05,26058.39,241000],["2021-06-10",26783.35,26783.35,24769.56,24769.56,85300],["2021-06-11",25655.63,25655.63,24850.11,25373.7,492200],["2021-06-14",25977.83,25977.83,25534.8,25695.9,407100],["2021-06-15",25695.9,25816.73,25534.8,25695.9,247300],["2021-06-16",25575.08,25695.9,25333.42,25333.42,122900],["2021-06-17",25132.04,25172.32,24447.36,24890.39,405500],["2021-06-18",24769.56,25695.9,24769.56,25172.32,338600],["2021-06-21",25051.49,25293.15,25051.49,25172.32,302900],["2021-06-22",25172.32,25172.32,24568.18,24689.01,420100],["2021-06-23",24608.46,24648.74,24205.7,24407.08,487900],["2021-06-24",24407.08,24769.56,24165.43,24447.36,132500],["2021-06-25",24366.81,24970.94,24366.81,24970.94,94500],["2021-06-28",24930.67,24970.94,24648.74,24970.94,182400],["2021-06-29",24970.94,24970.94,24568.18,24568.18,94400],["2021-06-30",24366.81,24568.18,24326.53,24366.81,79400],["2021-07-01",24366.81,24769.56,24366.81,24729.29,138000],["2021-07-02",24930.67,26058.39,24930.67,26058.39,199400],["2021-07-05",27186.11,27186.11,26461.14,26662.52,186800],["2021-07-06",26944.45,26944.45,25011.22,25011.22,121800],["2021-07-07",24769.56,26179.21,24165.43,26098.66,317000],["2021-07-08",25977.83,26098.66,24970.94,25373.7,93000],["2021-07-09",24769.56,25454.25,24729.29,24809.84,206000],["2021-07-12",24648.74,24648.74,23641.84,24326.53,428100],["2021-07-13",24447.36,24970.94,24407.08,24970.94,49500],["2021-07-14",24729.29,24769.56,24004.32,24004.32,163000],["2021-07-15",24165.43,24930.67,24004.32,24890.39,101400],["2021-07-16",24890.39,24890.39,24165.43,24447.36,260500],["2021-07-19",23843.22,24689.01,23843.22,23964.05,433700],["2021-07-20",24487.63,24769.56,24044.6,24769.56,147000],["2021-07-21",24769.56,24769.56,24286.25,24487.63,57200],["2021-07-22",24487.63,24527.91,24326.53,24366.81,124800],["2021-07-23",24366.81,24568.18,24326.53,24326.53,137900],["2021-07-26",24165.43,24366.81,23964.05,24165.43,43200],["2021-07-27",24205.7,24366.81,24084.88,24326.53,50100],["2021-07-28",24165.43,24366.81,23964.05,24165.43,186800],["2021-07-29",24454.59,24454.59,24000.19,24289.35,72600],["2021-07-30",24082.81,24248.04,23958.88,24082.81,46900],["2021-08-02",24041.5,24248.04,23628.42,24041.5,105900],["2021-08-03",23876.27,24165.43,23752.34,23752.34,86800],["2021-08-04",23711.03,24206.74,23628.42,24041.5,136000],["2021-08-05",24041.5,24124.12,23669.73,23917.58,70100],["2021-08-06",23917.58,23917.58,23669.73,23752.34,69800],["2021-08-09",23669.73,24248.04,23669.73,24206.74,63300],["2021-08-10",24248.04,24454.59,23958.88,23958.88,90700],["2021-08-11",23958.88,24289.35,23793.65,24041.5,294800],["2021-08-12",24041.5,24082.81,23917.58,24000.19,83300],["2021-08-13",24000.19,24165.43,23793.65,24124.12,263700],["2021-08-16",24413.28,25776.46,24371.97,25735.15,437400],["2021-08-17",25776.46,25776.46,24991.6,25198.14,249700],["2021-08-18",24991.6,25652.53,24950.29,25445.99,146400],["2021-08-19",25363.37,26561.32,25363.37,26437.39,321600],["2021-08-20",26396.08,26396.08,25859.07,25941.69,299300],["2021-08-23",25817.76,25983.0,25404.68,25404.68,239900],["2021-08-24",25198.14,25280.75,24165.43,24413.28,414800],["2021-08-25",24702.44,25611.22,24371.97,25611.22,120700],["2021-08-26",25363.37,25941.69,25280.75,25611.22,264300],["2021-08-27",25611.22,26437.39,25239.45,26437.39,135300],["2021-08-30",26478.7,27470.1,26024.31,27470.1,603200],["2021-08-31",27263.56,28502.81,26933.09,28213.65,604200],["2021-09-01",28089.73,29163.75,28048.42,28833.28,523800],["2021-09-06",28502.81,29246.36,28296.27,28502.81,220700],["2021-09-07",28420.19,28544.12,27883.18,28172.34,247600],["2021-09-08",28172.34,28502.81,27800.57,28089.73,161500],["2021-09-09",28213.65,28668.04,28048.42,28296.27,223900],["2021-09-10",28502.81,29576.83,28172.34,29370.29,585700],["2021-09-13",29452.9,30155.15,28791.97,29122.44,377400],["2021-09-14",29328.98,29328.98,28750.66,29328.98,228300],["2021-09-15",28791.97,29494.21,28791.97,29122.44,126800],["2021-09-16",28791.97,29163.75,28750.66,28915.9,188300],["2021-09-17",28998.51,29122.44,28750.66,28750.66,126700],["2021-09-20",28750.66,28791.97,27965.8,28007.11,249700],["2021-09-21",27759.26,27883.18,27346.18,27841.88,300300],["2021-09-22",27057.02,28709.35,27057.02,28378.89,97400],["2021-09-23",28585.43,28585.43,27676.64,28089.73,101500],["2021-09-24",27676.64,28089.73,27552.72,27635.33,196200],["2021-09-27",27635.33,28048.42,27304.87,27428.79,154600],["2021-09-28",27470.1,28378.89,27470.1,28378.89,189200],["2021-09-29",28254.96,28709.35,28254.96,28709.35,140600],["2021-09-30",28791.97,28791.97,28337.58,28420.19,45100],["2021-10-01",28585.43,29742.06,28420.19,29576.83,949110],["2021-10-04",29576.83,29989.91,29205.05,29370.29,329500],["2021-10-05",29783.37,29824.68,29370.29,29576.83,205900],["2021-10-06",29576.83,30031.22,29287.67,30031.22,205900],["2021-10-07",30031.22,30031.22,29659.45,29907.3,330900],["2021-10-08",29824.68,29948.61,29659.45,29659.45,211100],["2021-10-11",29535.52,29907.3,29535.52,29742.06,165800],["2021-10-12",29659.45,29659.45,29452.9,29452.9,146400],["2021-10-13",29452.9,29907.3,29328.98,29576.83,157300],["2021-10-14",29742.06,30444.31,29700.76,30444.31,407500],["2021-10-15",30568.23,30940.01,30526.92,30774.77,225400],["2021-10-18",31311.78,31311.78,30774.77,30981.32,182100],["2021-10-19",30609.54,31394.4,30609.54,30774.77,117000],["2021-10-20",30774.77,30816.08,29948.61,30568.23,134900],["2021-10-21",30031.22,30650.85,29989.91,30403.0,174700],["2021-10-22",30155.15,30526.92,29989.91,30155.15,226100],["2021-10-25",30155.15,30940.01,29948.61,30361.69,183700],["2021-10-26",30361.69,30650.85,30072.53,30361.69,141100],["2021-10-27",30940.01,31187.86,30361.69,31187.86,613300],["2021-10-28",31229.17,33046.74,31063.93,32468.42,669500],["2021-10-29",32798.89,33129.35,32633.65,33129.35,358400],["2021-11-01",33459.82,34038.14,33253.28,33914.21,402600],["2021-11-02",33501.13,34492.53,33459.82,34079.45,181500],["2021-11-03",33625.06,34492.53,32757.58,32922.81,349500],["2021-11-04",32922.81,34905.62,32633.65,34285.99,278700],["2021-11-05",34864.31,34864.31,34285.99,34699.07,477700],["2021-11-08",35442.63,35442.63,34244.68,34699.07,333100],["2021-11-09",34699.07,34864.31,34203.37,34368.61,130500],["2021-11-10",34285.99,34988.23,33211.97,34203.37,274200],["2021-11-11",34203.37,34203.37,33459.82,33831.6,307900],["2021-11-12",33872.91,33872.91,33170.66,33294.59,345000],["2021-11-15",33088.05,33831.6,33046.74,33129.35,232100],["2021-11-16",33129.35,33707.67,33005.43,33666.36,550300],["2021-11-17",33666.36,36020.94,33583.75,36020.94,803300],["2021-11-18",37177.58,37177.58,35938.33,36020.94,361100],["2021-11-19",36020.94,36020.94,33542.44,34203.37,432500],["2021-11-22",34203.37,34203.37,31848.79,31848.79,562200],["2021-11-23",31394.4,32840.2,31394.4,32592.34,320000],["2021-11-24",33046.74,34823.0,32798.89,34409.92,394000],["2021-11-25",34864.31,34864.31,34120.76,34285.99,216000],["2021-11-26",33170.66,33914.21,33005.43,33335.9,266300],["2021-11-29",32840.2,33253.28,32385.8,32964.12,293200],["2021-11-30",33625.06,34120.76,32633.65,33046.74,438400],["2021-12-01",33253.28,33666.36,33088.05,33666.36,118000],["2021-12-02",33666.36,34244.68,33501.13,33872.91,164400],["2021-12-03",33625.06,33666.36,32840.2,32922.81,422200],["2021-12-06",32881.5,32881.5,31807.48,32055.34,343900],["2021-12-07",32096.64,32881.5,32055.34,32385.8,199000],["2021-12-08",32427.11,32633.65,32137.95,32261.88,299600],["2021-12-09",32551.04,33046.74,32014.03,32427.11,135200],["2021-12-10",32427.11,32592.34,32220.57,32303.19,333900],["2021-12-13",32344.49,33418.51,32344.49,33253.28,386800],["2021-12-14",33294.59,33294.59,32427.11,32633.65,193900],["2021-12-15",32427.11,32592.34,32261.88,32344.49,175200],["2021-12-16",32765.65,32849.88,32428.72,32470.84,153600],["2021-12-17",32428.72,32555.07,30322.96,31965.46,373100],["2021-12-20",31923.34,32007.57,30870.46,30870.46,296800],["2021-12-21",30786.23,30786.23,29649.12,30028.16,537600],["2021-12-22",29901.81,30912.58,29901.81,30659.89,238800],["2021-12-23",30744.12,30786.23,30112.39,30407.19,163300],["2021-12-24",30407.19,31123.15,30322.96,30744.12,139500],["2021-12-27",30744.12,30870.46,30365.08,30870.46,169900],["2021-12-28",30786.23,30870.46,30449.31,30533.54,213400],["2021-12-29",30533.54,30575.65,30280.85,30280.85,186800],["2021-12-30",30322.96,30322.96,30028.16,30280.85,130500],["2021-12-31",30070.27,30533.54,29564.89,30533.54,149100],["2022-01-04",30322.96,30322.96,29943.93,30112.39,161700],["2022-01-05",30112.39,30238.73,29649.12,30238.73,294200],["2022-01-06",29901.81,31038.92,29901.81,30786.23,210000],["2022-01-07",30786.23,31797.0,30744.12,30996.81,253100],["2022-01-10",30954.69,30954.69,30112.39,30112.39,198900],["2022-01-11",30112.39,30112.39,29691.23,30070.27,149900],["2022-01-12",29775.47,30028.16,28975.28,29185.85,208400],["2022-01-13",29480.66,29480.66,28848.93,29017.39,116400],["2022-01-14",28764.7,29270.08,28680.47,28680.47,75900],["2022-01-17",28680.47,28722.58,26701.05,26701.05,312500],["2022-01-18",26953.75,27711.82,26111.44,26869.51,216700],["2022-01-19",26785.28,27374.9,26743.17,27290.67,66300],["2022-01-20",27290.67,28722.58,26995.86,27922.4,121600],["2022-01-21",28385.66,29354.31,27796.05,28638.35,204000],["2022-01-24",28891.05,29901.81,28680.47,28722.58,244700],["2022-01-25",28722.58,29059.51,28427.78,28722.58,118300],["2022-01-26",29143.74,29143.74,28680.47,28680.47,45800],["2022-01-27",28638.35,28638.35,27627.59,27753.93,119600],["2022-01-28",28006.63,28006.63,27332.78,27374.9,195900],["2022-02-07",27922.4,28006.63,27585.47,28006.63,180400],["2022-02-08",28132.97,29227.97,28132.97,28891.05,122300],["2022-02-09",28891.05,29438.54,28848.93,29438.54,172600],["2022-02-10",29480.66,30491.42,29480.66,30028.16,348800],["2022-02-11",30028.16,30322.96,29986.04,29986.04,42100],["2022-02-14",29607.0,31375.84,29607.0,30659.89,451400],["2022-02-15",30533.54,31081.04,29986.04,30702.0,129900],["2022-02-16",30786.23,31081.04,30449.31,30954.69,142400],["2022-02-17",30870.46,31081.04,30575.65,30954.69,231800],["2022-02-18",30912.58,31165.27,30744.12,31123.15,244800],["2022-02-21",31291.61,32428.72,31291.61,32344.49,506200],["2022-02-22",32133.92,32260.26,31417.96,31965.46,278700],["2022-02-23",32007.57,32597.19,31965.46,32133.92,258200],["2022-02-24",32049.69,32428.72,31081.04,31460.07,328500],["2022-02-25",31797.0,33060.45,31460.07,32260.26,463300],["2022-02-28",32260.26,32807.76,32007.57,32428.72,184100],["2022-03-01",32386.61,32723.53,32133.92,32344.49,223600],["2022-03-02",32302.38,32386.61,31839.11,32007.57,242800],["2022-03-03",32007.57,32176.03,31797.0,32007.57,276900],["2022-03-04",32133.92,33692.18,32133.92,33313.14,536400],["2022-03-07",33313.14,33313.14,32639.3,32681.42,372300],["2022-03-08",32428.72,34871.41,32344.49,33692.18,1185000],["2022-03-09",33734.3,34197.56,32891.99,33692.18,374700],["2022-03-10",34113.33,34113.33,33313.14,33481.61,291800],["2022-03-11",32976.22,33397.37,32049.69,32049.69,675100],["2022-03-14",32007.57,32007.57,30744.12,30996.81,524500],["2022-03-15",30954.69,31417.96,30744.12,31165.27,218200],["2022-03-16",31249.5,31670.65,31249.5,31586.42,239000],["2022-03-17",31586.42,31839.11,31165.27,31460.07,254300],["2022-03-18",31417.96,31797.0,31207.38,31417.96,206600],["2022-03-21",31628.54,33607.95,31628.54,33607.95,886200],["2022-03-22",33902.76,33986.99,33228.91,33228.91,326700],["2022-03-23",33481.61,35545.25,33186.8,35545.25,1496600],["2022-03-24",35713.71,36682.36,35166.21,35545.25,708300],["2022-03-25",35503.14,36850.82,35376.79,36050.63,641800],["2022-03-28",36008.52,37061.4,36008.52,36640.25,721400],["2022-03-29",36850.82,37061.4,36219.1,36598.13,487500],["2022-03-30",36429.67,36640.25,35376.79,35545.25,790200],["2022-03-31",35503.14,36176.98,35376.79,35840.06,481200],["2022-04-01",36008.52,38324.86,35924.29,38324.86,1095700],["2022-04-04",39798.89,40978.12,39209.28,39588.31,1282500],["2022-04-05",39377.74,40851.77,39377.74,39841.0,553600],["2022-04-06",39630.43,41062.35,39125.05,40641.19,708300],["2022-04-07",40093.7,40851.77,38577.55,38577.55,722800],["2022-04-08",39167.16,39293.51,38240.63,38240.63,886900],["2022-04-12",38409.09,38409.09,36556.02,36556.02,923500],["2022-04-13",36640.25,39082.93,36429.67,39082.93,592500],["2022-04-14",39756.77,40641.19,39082.93,39209.28,539100],["2022-04-15",39588.31,41694.07,39377.74,41188.69,1065300],["2022-04-18",41062.35,42999.65,41062.35,42115.23,608000],["2022-04-19",42115.23,42831.19,40262.16,40262.16,724000],["2022-04-20",39967.35,40809.65,37482.55,37482.55,1250200],["2022-04-21",34955.64,37103.51,34871.41,34871.41,1431700],["2022-04-22",34997.75,35797.94,32470.84,33271.03,1321700],["2022-04-25",33313.14,33902.76,30954.69,31165.27,1044800],["2022-04-26",31165.27,33313.14,31165.27,33313.14,469100],["2022-04-27",33439.49,34955.64,32849.88,34745.06,372500],["2022-04-28",34913.52,34913.52,34239.68,34281.79,283700],["2022-04-29",33902.76,35376.79,33692.18,35376.79,438300],["2022-05-04",35166.21,35166.21,33986.99,33986.99,316700],["2022-05-05",34408.14,34450.26,32849.88,33776.41,301400],["2022-05-06",33271.03,33607.95,32302.38,32302.38,283900],["2022-05-09",30828.35,31165.27,30070.27,30070.27,760000],["2022-05-10",28427.78,30996.81,28427.78,30744.12,315800],["2022-05-11",31291.61,31333.73,30491.42,30744.12,157500],["2022-05-12",29943.93,30702.0,28638.35,28764.7,324100],["2022-05-13",28722.58,29270.08,27796.05,28175.09,641300],["2022-05-16",29438.54,30070.27,28469.89,28848.93,291300],["2022-05-17",29691.23,30828.35,28891.05,30828.35,334400],["2022-05-18",30870.46,32007.57,30870.46,31460.07,309700],["2022-05-19",30575.65,32386.61,30575.65,32133.92,327400],["2022-05-20",32007.57,32428.72,31881.23,32091.8,329600],["2022-05-23",32049.69,32091.8,30744.12,31038.92,186200],["2022-05-24",31038.92,31291.61,29691.23,31038.92,110200],["2022-05-25",31417.96,32723.53,30744.12,32597.19,351500],["2022-05-26",32765.65,32765.65,31839.11,32007.57,164600],["2022-05-27",32133.92,32428.72,31881.23,32007.57,251000],["2022-05-30",31670.65,32849.88,31670.65,32470.84,317300],["2022-05-31",32512.96,33355.26,32218.15,32934.11,228200],["2022-06-01",32934.11,33186.8,32344.49,32428.72,169900],["2022-06-02",32555.07,33481.61,32428.72,32681.42,507900],["2022-06-03",32681.42,34492.37,32681.42,33692.18,438100],["2022-06-06",34323.91,34534.49,33565.84,33565.84,364500],["2022-06-07",33397.37,33692.18,32428.72,33565.84,448100],["2022-06-08",33650.07,35882.17,33650.07,35882.17,1616400],["2022-06-09",36219.1,36429.67,35671.6,35882.17,249100],["2022-06-10",35461.02,36977.17,35208.33,35292.56,547600],["2022-06-13",32934.11,33902.76,32849.88,32849.88,698000],["2022-06-14",31797.0,32344.49,31038.92,32091.8,605800],["2022-06-15",31670.65,32091.8,30575.65,31460.07,406100],["2022-06-16",32007.57,32765.65,31797.0,31797.0,279700],["2022-06-17",30702.0,31797.0,30322.96,31586.42,328400],["2022-06-20",32344.49,32386.61,30491.42,30491.42,316000],["2022-06-21",30449.31,31207.38,29943.93,30575.65,475500],["2022-06-22",30954.69,31249.5,30575.65,30954.69,198000],["2022-06-23",30996.81,31417.96,29901.81,31417.96,121400],["2022-06-24",31923.34,31923.34,31165.27,31502.19,100300],["2022-06-27",31544.3,32133.92,31375.84,32091.8,101100],["2022-06-28",31797.0,32260.26,31586.42,32049.69,145000],["2022-06-29",31375.84,31923.34,31123.15,31417.96,136800],["2022-06-30",31081.04,31249.5,30238.73,30238.73,253900],["2022-07-01",30238.73,30238.73,28891.05,29817.58,319700],["2022-07-04",30238.73,30238.73,29649.12,29775.47,88100],["2022-07-05",29607.0,29775.47,28680.47,28680.47,114800],["2022-07-06",28680.47,29480.66,27796.05,28638.35,340500],["2022-07-07",28638.35,28638.35,27080.09,28638.35,96600],["2022-07-08",29017.39,29312.2,28975.28,29270.08,104000],["2022-07-11",28848.93,29227.97,28427.78,28848.93,67700],["2022-07-12",28848.93,29901.81,28512.01,29817.58,137100],["2022-07-13",29901.81,30070.27,29480.66,29480.66,61000],["2022-07-14",29480.66,29817.58,29143.74,29817.58,56200],["2022-07-15",29817.58,29817.58,29227.97,29270.08,60400],["2022-07-18",29354.31,30322.96,29354.31,29986.04,74200],["2022-07-19",30070.27,30112.39,29733.35,29986.04,62300],["2022-07-20",29986.04,30575.65,29986.04,30533.54,83000],["2022-07-21",30575.65,30954.69,29901.81,30575.65,118100],["2022-07-22",30744.12,30744.12,30322.96,30322.96,68600],["2022-07-25",30280.85,30280.85,29817.58,29817.58,60600],["2022-07-26",29817.58,29943.93,29270.08,29270.08,65700],["2022-07-27",29143.74,29775.47,29059.51,29354.31,41900],["2022-07-28",30154.5,30533.54,29649.12,29649.12,141600],["2022-07-29",30238.73,30238.73,29480.66,29480.66,113000],["2022-08-01",29480.66,29986.04,29480.66,29943.93,69900],["2022-08-02",29901.81,31123.15,29691.23,30744.12,390800],["2022-08-03",30702.0,30996.81,30533.54,30617.77,217700],["2022-08-04",30870.46,30912.58,30322.96,30322.96,140300],["2022-08-05",30238.73,30533.54,30154.5,30154.5,128400],["2022-08-08",30154.5,30491.42,30112.39,30322.96,81100],["2022-08-09",30659.89,30912.58,30449.31,30702.0,159500],["2022-08-10",30702.0,31502.19,30449.31,30996.81,218400],["2022-08-11",31038.92,31207.38,30196.62,30322.96,135500],["2022-08-12",30238.73,30744.12,30238.73,30491.42,103500],["2022-08-15",31081.04,31081.04,30491.42,30659.89,71600],["2022-08-16",30659.89,31038.92,30322.96,30954.69,139900],["2022-08-17",31165.27,31165.27,30659.89,30744.12,218800],["2022-08-18",30744.12,31123.15,30533.54,30870.46,134000],["2022-08-19",30744.12,30828.35,30491.42,30491.42,86600],["2022-08-22",30322.96,30491.42,30070.27,30449.31,136700],["2022-08-23",30154.5,30575.65,30154.5,30491.42,78700],["2022-08-24",30407.19,31375.84,30407.19,31165.27,237400],["2022-08-25",31291.61,31797.0,31081.04,31123.15,231400],["2022-08-26",31165.27,31165.27,30702.0,30744.12,137300],["2022-08-29",30322.96,30954.69,29986.04,30954.69,207900],["2022-08-30",30954.69,32512.96,30322.96,32091.8,833900],["2022-08-31",32091.8,32176.03,31586.42,31923.34,225800],["2022-09-05",31839.11,32765.65,31797.0,32091.8,364200],["2022-09-06",32302.38,32302.38,31165.27,31165.27,257300],["2022-09-07",31165.27,31923.34,30322.96,30322.96,355900],["2022-09-08",30407.19,30491.42,30196.62,30196.62,203900],["2022-09-09",30322.96,30365.08,29480.66,30365.08,235700],["2022-09-12",30786.23,30786.23,30238.73,30280.85,69700],["2022-09-13",30365.08,30491.42,29901.81,30280.85,106900],["2022-09-14",29859.7,30112.39,29859.7,30070.27,169900],["2022-09-15",30070.27,30744.12,29986.04,30112.39,93100],["2022-09-16",29986.04,30112.39,29901.81,29901.81,231400],["2022-09-19",29901.81,29901.81,28848.93,28848.93,278700],["2022-09-20",28891.05,29438.54,28891.05,29270.08,118900],["2022-09-21",29270.08,29649.12,29059.51,29522.77,69500],["2022-09-22",29059.51,30196.62,29059.51,30028.16,73400],["2022-09-23",30028.16,30238.73,29901.81,30028.16,38700],["2022-09-26",29859.7,29901.81,28764.7,29438.54,92800],["2022-09-27",29564.89,29564.89,29101.62,29101.62,34200],["2022-09-28",29101.62,29101.62,28217.2,28259.32,73300],["2022-09-29",28848.93,28848.93,27374.9,27417.01,93100],["2022-09-30",27417.01,27585.47,25521.83,27585.47,122200],["2022-10-03",27585.47,27585.47,26111.44,26111.44,121300],["2022-10-04",26153.56,26279.9,24300.49,24300.49,332900],["2022-10-05",24468.95,25227.02,24426.83,25227.02,155100],["2022-10-06",24890.1,25016.44,23752.99,23752.99,134300],["2022-10-07",23921.45,23921.45,22110.49,22110.49,206400],["2022-10-10",21899.92,22742.22,21731.46,22657.99,110300],["2022-10-11",21942.03,22700.11,21099.73,21141.84,101100],["2022-10-12",21268.19,22026.26,21057.61,21268.19,122600],["2022-10-13",21899.92,22194.72,21689.34,21731.46,126100],["2022-10-14",21899.92,22784.34,21899.92,22784.34,72400],["2022-10-17",22531.65,23752.99,22531.65,23752.99,134000],["2022-10-18",24005.68,24426.83,23584.53,24426.83,303900],["2022-10-19",24047.79,24511.06,24005.68,24132.02,50900],["2022-10-20",24132.02,24132.02,23416.07,24005.68,76800],["2022-10-21",24005.68,24005.68,22363.19,22363.19,219200],["2022-10-24",22363.19,23037.03,22110.49,22321.07,176100],["2022-10-25",21984.15,23500.3,21984.15,22615.88,154000],["2022-10-26",22784.34,23542.41,22742.22,22742.22,303900],["2022-10-27",23289.72,23416.07,22826.45,23331.84,120200],["2022-10-28",23584.53,23837.22,23079.14,23079.14,132000],["2022-10-31",23416.07,23416.07,22700.11,23373.95,60000],["2022-11-01",23247.61,23795.1,23247.61,23752.99,54500],["2022-11-02",23710.87,23921.45,23247.61,23500.3,52900],["2022-11-03",23247.61,23500.3,23163.37,23247.61,45800],["2022-11-04",23163.37,23163.37,22068.38,22615.88,163200],["2022-11-07",22573.76,22952.8,21436.65,21436.65,140100],["2022-11-08",21268.19,21689.34,21099.73,21436.65,111100],["2022-11-09",21857.8,21984.15,21394.54,21478.77,47100],["2022-11-10",21141.84,21478.77,19983.68,19983.68,155900],["2022-11-11",19878.39,20973.38,19583.58,19604.64,109800],["2022-11-14",19583.58,19604.64,18235.89,18530.7,349400],["2022-11-15",18130.61,18151.66,17246.19,17246.19,323100],["2022-11-16",16130.13,18446.47,16130.13,18446.47,183700],["2022-11-17",18951.85,19730.98,18951.85,19583.58,160800],["2022-11-18",19759.61,20111.68,18571.4,19583.58,91100],["2022-11-21",19781.62,20243.7,19539.57,19605.58,70500],["2022-11-22",19451.56,20045.66,19363.54,19803.62,195000],["2022-11-23",19803.62,19935.64,19583.58,19605.58,85400],["2022-11-24",19363.54,19627.59,18989.47,19451.56,84300],["2022-11-25",19627.59,20199.69,19451.56,20199.69,147200],["2022-11-28",20463.74,21343.9,20463.74,21123.86,173800],["2022-11-29",22576.13,22576.13,21211.88,21783.98,209500],["2022-11-30",22136.05,22928.19,21343.9,22444.1,240500],["2022-12-01",23236.25,23236.25,22488.11,23192.24,126600],["2022-12-02",23324.26,23720.34,22884.18,23720.34,226900],["2022-12-05",24644.51,24644.51,23720.34,23764.34,132900],["2022-12-06",23764.34,23852.36,22488.11,23280.26,304430],["2022-12-07",23236.25,23280.26,22708.15,23280.26,80500],["2022-12-08",23280.26,23984.39,23280.26,23456.29,142500],["2022-12-09",23456.29,23456.29,22928.19,23236.25,89500],["2022-12-12",23104.22,23588.31,23104.22,23544.3,230100],["2022-12-13",23544.3,24380.46,23016.21,24336.45,135100],["2022-12-14",24556.49,24908.55,24424.47,24776.53,58800],["2022-12-15",24776.53,25084.59,24776.53,24908.55,56200],["2022-12-16",24556.49,25216.61,24468.47,25216.61,118800],["2022-12-19",25216.61,25304.63,24952.56,24952.56,49400],["2022-12-20",24644.51,24864.55,23676.33,24380.46,62500],["2022-12-21",24556.49,24556.49,23720.34,24292.44,79800],["2022-12-22",24380.46,24424.47,23764.34,24116.41,6100],["2022-12-23",24160.42,24204.43,23764.34,23764.34,13800],["2022-12-26",24160.42,24204.43,22664.14,22664.14,90300],["2022-12-27",22312.08,23324.26,22312.08,23236.25,23300],["2022-12-28",23236.25,23500.3,23104.22,23500.3,31000],["2022-12-29",22840.18,23588.31,22840.18,23412.28,14100],["2022-12-30",23324.26,23412.28,23104.22,23236.25,34700],["2023-01-03",23060.22,23852.36,23060.22,23764.34,80800],["2023-01-04",23852.36,24160.42,23676.33,23896.37,98300],["2023-01-05",24116.41,24160.42,23544.3,23764.34,57600],["2023-01-06",23940.38,24160.42,23764.34,24072.4,162800],["2023-01-09",24160.42,24160.42,23500.3,23676.33,20900],["2023-01-10",23720.34,23764.34,23324.26,23720.34,51600],["2023-01-11",23764.34,24116.41,23764.34,23808.35,99800],["2023-01-12",23808.35,24204.43,23808.35,23984.39,103300],["2023-01-13",23984.39,24160.42,23764.34,24160.42,227500],["2023-01-16",24204.43,25084.59,24116.41,25084.59,164800],["2023-01-17",25084.59,25788.71,25084.59,25524.67,71500],["2023-01-18",25612.68,25656.69,24864.55,25304.63,60700],["2023-01-19",24732.52,25084.59,24644.51,25040.58,87600],["2023-01-27",25216.61,25788.71,25084.59,25436.65,54500],["2023-01-30",25524.67,25524.67,24600.5,24732.52,134600],["2023-01-31",24600.5,24864.55,24556.49,24776.53,62500],["2023-02-01",24996.57,25744.71,24732.52,24952.56,166800],["2023-02-02",24820.54,24952.56,24556.49,24644.51,42900],["2023-02-03",24644.51,24996.57,24512.48,24644.51,82000],["2023-02-06",24644.51,24644.51,24424.47,24468.47,49700],["2023-02-07",24512.48,24732.52,23984.39,23984.39,66100],["2023-02-08",23984.39,24380.46,23720.34,24116.41,36800],["2023-02-09",24160.42,24204.43,23808.35,24116.41,59600],["2023-02-10",24160.42,24380.46,23544.3,23544.3,50300],["2023-02-13",23544.3,23544.3,22708.15,23280.26,93800],["2023-02-14",23280.26,23412.28,23192.24,23280.26,19100],["2023-02-15",23500.3,23544.3,23236.25,23456.29,32400],["2023-02-16",23588.31,24160.42,23544.3,24160.42,41200],["2023-02-17",24160.42,24204.43,23676.33,24160.42,13900],["2023-02-20",24160.42,24380.46,23940.38,24380.46,24800],["2023-02-21",24644.51,24644.51,23764.34,23764.34,54200],["2023-02-22",23676.33,23852.36,23456.29,23676.33,115900],["2023-02-23",23676.33,23676.33,23104.22,23368.27,136500],["2023-02-24",23632.32,23632.32,23104.22,23148.23,12000],["2023-02-27",23104.22,23104.22,22664.14,22840.18,141100],["2023-02-28",22884.18,22884.18,22180.06,22444.1,56900],["2023-03-01",22488.11,22840.18,22444.1,22840.18,118700],["2023-03-02",22972.2,22972.2,22444.1,22664.14,21000],["2023-03-03",22488.11,22972.2,22488.11,22884.18,126800],["2023-03-06",22884.18,23148.23,22488.11,22884.18,10400],["2023-03-07",23060.22,23060.22,22400.1,22488.11,76500],["2023-03-08",22488.11,22752.16,22488.11,22664.14,5800],["2023-03-09",22840.18,22840.18,22488.11,22796.17,17800],["2023-03-10",22840.18,22840.18,22488.11,22576.13,20800],["2023-03-13",22576.13,22752.16,21057.85,22444.1,27700],["2023-03-14",22444.1,22532.12,21872.0,22532.12,74100],["2023-03-15",22532.12,22840.18,22268.07,22840.18,48900],["2023-03-16",22620.14,22664.14,22268.07,22488.11,78200],["2023-03-17",22488.11,22576.13,22488.11,22576.13,25000],["2023-03-20",22576.13,22576.13,21783.98,21916.01,42600],["2023-03-21",22180.06,22224.06,21783.98,22224.06,11200],["2023-03-22",22092.04,22224.06,22048.03,22048.03,16200],["2023-03-23",22048.03,22224.06,22004.02,22004.02,19300],["2023-03-24",22224.06,22268.07,22224.06,22224.06,9300],["2023-03-27",22532.12,22532.12,22136.05,22312.08,9000],["2023-03-28",22532.12,22532.12,22268.07,22356.09,13800],["2023-03-29",22356.09,22444.1,22268.07,22400.1,6500],["2023-03-30",22400.1,22488.11,22268.07,22356.09,12300],["2023-03-31",22268.07,22444.1,22224.06,22444.1,23200],["2023-04-03",22532.12,22796.17,22400.1,22664.14,60700],["2023-04-04",22796.17,22840.18,22664.14,22796.17,22100],["2023-04-05",22928.19,23280.26,22664.14,22884.18,44200],["2023-04-06",23236.25,23236.25,22840.18,22840.18,13500],["2023-04-07",22840.18,22884.18,22444.1,22488.11,25100],["2023-04-10",22532.12,22884.18,22532.12,22664.14,16000],["2023-04-11",22664.14,22708.15,22488.11,22664.14,14200],["2023-04-12",22664.14,23544.3,22576.13,23016.21,72500],["2023-04-13",23016.21,23324.26,23016.21,23148.23,28800],["2023-04-14",23280.26,23280.26,22752.16,22752.16,16700],["2023-04-17",22752.16,22884.18,22576.13,22620.14,9700],["2023-04-18",22620.14,22752.16,22488.11,22752.16,24300],["2023-04-19",22752.16,22884.18,22664.14,22664.14,55300],["2023-04-20",22664.14,22752.16,22576.13,22664.14,9900],["2023-04-21",22752.16,23896.37,22752.16,22928.19,232200],["2023-04-24",23324.26,23500.3,23104.22,23192.24,81100],["2023-04-25",23368.27,23500.3,22928.19,22928.19,64900],["2023-04-26",22928.19,23016.21,22752.16,22796.17,48100],["2023-04-27",23104.22,23148.23,22928.19,22928.19,20600],["2023-04-28",22928.19,23016.21,22664.14,22664.14,51200],["2023-05-04",22532.12,22884.18,22488.11,22708.15,32400],["2023-05-05",22576.13,22708.15,22488.11,22708.15,36000],["2023-05-08",22708.15,22796.17,22444.1,22752.16,89900],["2023-05-09",22884.18,23060.22,22840.18,23016.21,85400],["2023-05-10",22972.2,23852.36,22840.18,23852.36,158300],["2023-05-11",23544.3,23764.34,23324.26,23456.29,46400],["2023-05-12",23324.26,23764.34,23236.25,23456.29,114200],["2023-05-15",23632.32,24204.43,23456.29,23984.39,133400],["2023-05-16",23984.39,24204.43,23764.34,23764.34,52700],["2023-05-17",23632.32,23852.36,23456.29,23720.34,41700],["2023-05-18",23764.34,24292.44,23632.32,23940.38,77100],["2023-05-19",23808.35,24336.45,23808.35,24116.41,96700],["2023-05-22",24336.45,24820.54,24336.45,24732.52,138300],["2023-05-23",24952.56,24952.56,24204.43,24248.43,88000],["2023-05-24",24336.45,24380.46,24072.4,24380.46,78900],["2023-05-25",24292.44,24864.55,24248.43,24644.51,133900],["2023-05-26",24952.56,24952.56,24556.49,24776.53,80600],["2023-05-29",24864.55,25216.61,24820.54,24952.56,135100],["2023-05-30",25084.59,25084.59,24644.51,24864.55,60400],["2023-05-31",24820.54,25172.6,24732.52,24732.52,83600],["2023-06-01",24820.54,24864.55,24468.47,24644.51,68800],["2023-06-02",24732.52,24952.56,24556.49,24908.55,93900],["2023-06-05",25084.59,26580.86,25084.59,26580.86,176400],["2023-06-06",26624.87,26624.87,25744.71,26404.83,198400],["2023-06-07",26844.91,26932.92,26184.79,26404.83,243100],["2023-06-08",26272.8,26404.83,25744.71,25744.71,162100],["2023-06-09",25744.71,26052.76,25612.68,25744.71,161200],["2023-06-12",26140.78,26184.79,25700.7,25964.75,87800],["2023-06-13",25832.72,26052.76,25480.66,25568.67,183500],["2023-06-14",25612.68,25612.68,25216.61,25216.61,77500],["2023-06-15",25524.67,25524.67,25084.59,25392.64,41200],["2023-06-16",25392.64,25876.73,25348.63,25392.64,183700],["2023-06-19",25348.63,25524.67,25084.59,25348.63,71100],["2023-06-20",25304.63,25656.69,25304.63,25568.67,57500],["2023-06-21",25612.68,26140.78,25612.68,26052.76,137500],["2023-06-22",26272.8,26272.8,25832.72,25832.72,78700],["2023-06-23",25876.73,25876.73,25612.68,25656.69,93600],["2023-06-26",25700.7,26184.79,25612.68,26184.79,100600],["2023-06-27",26184.79,26932.92,25964.75,26228.8,205400],["2023-06-28",26360.82,26360.82,25788.71,25876.73,78600],["2023-06-29",25876.73,26008.76,25172.6,25172.6,183000],["2023-06-30",25172.6,25524.67,25172.6,25524.67,130000],["2023-07-03",25788.71,25788.71,25348.63,25700.7,71500],["2023-07-04",25700.7,26052.76,25480.66,25964.75,119600],["2023-07-05",26140.78,26140.78,25876.73,25876.73,215700],["2023-07-06",25964.75,25964.75,25656.69,25876.73,110400],["2023-07-07",25876.73,26756.89,25876.73,26712.88,427500],["2023-07-10",26932.92,27064.95,26668.88,26932.92,104200],["2023-07-11",27020.94,27240.98,26668.88,26888.92,164600],["2023-07-12",26976.93,27064.95,26448.84,26448.84,130000],["2023-07-13",26580.86,26800.9,26316.81,26404.83,196800],["2023-07-14",26536.85,26932.92,26404.83,26932.92,99300],["2023-07-17",26932.92,27769.08,26932.92,27505.03,274400],["2023-07-18",27505.03,27549.04,27108.96,27240.98,147700],["2023-07-19",27417.01,27505.03,26888.92,27020.94,93100],["2023-07-20",26844.91,27196.97,26668.88,27196.97,161000],["2023-07-21",27064.95,27064.95,26712.88,26888.92,284700],["2023-07-24",26976.93,27373.0,26844.91,27064.95,177000],["2023-07-25",27064.95,27152.96,26844.91,26888.92,116200],["2023-07-26",26976.93,27417.01,26976.93,27064.95,118800],["2023-07-27",27020.94,27152.96,26844.91,27064.95,111500],["2023-07-28",27064.95,27240.98,26844.91,26888.92,70800],["2023-07-31",27064.95,27064.95,26756.89,27064.95,108400],["2023-08-01",27064.95,27989.12,26932.92,27681.06,419200],["2023-08-02",27725.07,27945.11,27284.99,27417.01,104500],["2023-08-03",27637.05,28429.2,27373.0,27857.09,227700],["2023-08-04",27857.09,28165.15,27769.08,28077.13,71300],["2023-08-07",28077.13,28165.15,27725.07,27813.09,220200],["2023-08-08",27813.09,27989.12,27505.03,27505.03,94000],["2023-08-09",27373.0,27637.05,27064.95,27284.99,196000],["2023-08-10",27505.03,27505.03,26844.91,26932.92,87200],["2023-08-11",26932.92,27108.96,26844.91,27020.94,80600],["2023-08-14",27373.0,27373.0,26976.93,27064.95,125400],["2023-08-15",26976.93,27593.04,26976.93,27505.03,210700],["2023-08-16",27549.04,28605.23,27549.04,28341.18,256600],["2023-08-17",28385.19,28561.22,27857.09,27901.1,70100],["2023-08-18",27901.1,27901.1,26580.86,26712.88,302600],["2023-08-21",26756.89,27240.98,26448.84,27196.97,181400],["2023-08-22",27196.97,27329.0,25304.63,27284.99,189900],["2023-08-23",26932.92,27284.99,26756.89,27240.98,56600],["2023-08-24",26844.91,27240.98,26800.9,27064.95,62400],["2023-08-25",27196.97,27461.02,27064.95,27373.0,96700],["2023-08-28",27417.01,28121.14,27284.99,28033.13,186500],["2023-08-29",28033.13,28077.13,27505.03,27725.07,91000],["2023-08-30",28341.18,29221.34,28341.18,28825.27,373400],["2023-08-31",29177.33,29309.36,28825.27,29309.36,152000],["2023-09-05",29397.37,29969.48,29353.37,29353.37,194400],["2023-09-06",29881.46,30805.63,29705.43,30761.62,399500],["2023-09-07",32169.88,32169.88,31245.71,31333.73,385000],["2023-09-08",31685.79,31861.83,31465.75,31729.8,395800],["2023-09-11",32923.69,32923.69,31729.8,31775.72,499900],["2023-09-12",31729.8,31775.72,31454.29,31683.88,185900],["2023-09-13",31775.72,31959.39,30995.1,30995.1,234400],["2023-09-14",30581.83,31132.86,30581.83,30949.18,146900],["2023-09-15",31041.02,31132.86,30581.83,30673.67,158700],["2023-09-18",30673.67,31454.29,30627.75,30995.1,204000],["2023-09-19",31041.02,31500.21,30765.51,30995.1,153900],["2023-09-20",31178.78,31408.37,30995.1,31408.37,167500],["2023-09-21",31454.29,32097.15,31408.37,31637.96,189800],["2023-09-22",31362.45,31362.45,30490.0,30811.43,263400],["2023-09-25",30995.1,31132.86,29342.03,29342.03,327400],["2023-09-26",29342.03,29709.38,28928.76,28928.76,324400],["2023-09-27",29158.36,30122.65,28928.76,29755.3,225500],["2023-09-28",29755.3,29938.97,28928.76,29755.3,192200],["2023-09-29",29479.79,29847.14,28928.76,28928.76,163100],["2023-10-02",28974.68,29571.62,28974.68,29296.11,104700],["2023-10-03",29296.11,29296.11,28010.39,28607.33,231000],["2023-10-04",28561.41,28928.76,28285.9,28928.76,134000],["2023-10-05",29709.38,30030.81,28928.76,29571.62,178400],["2023-10-06",29387.95,29663.46,29204.27,29387.95,65500],["2023-10-09",29847.14,29847.14,29204.27,29387.95,123200],["2023-10-10",29387.95,29617.54,28285.9,29250.19,238400],["2023-10-11",29250.19,30490.0,29250.19,30122.65,232200],["2023-10-12",30581.83,30765.51,30122.65,30260.4,248000],["2023-10-13",30214.49,32051.23,30122.65,32051.23,483100],["2023-10-16",33061.44,33153.28,32326.74,32877.77,565600],["2023-10-17",32969.61,33015.52,32372.66,32556.34,487800],["2023-10-18",32556.34,32785.93,30490.0,31224.7,504700],["2023-10-19",31592.05,31592.05,30306.32,30673.67,240600],["2023-10-20",30673.67,30857.35,29571.62,30857.35,404100],["2023-10-23",30857.35,30857.35,29387.95,30030.81,223700],["2023-10-24",29663.46,30306.32,29663.46,30306.32,142000],["2023-10-25",30490.0,30490.0,29847.14,29847.14,230800],["2023-10-26",29387.95,29387.95,27826.71,28377.74,308400],["2023-10-27",28194.06,28836.92,26632.83,28653.25,168300],["2023-10-30",28653.25,29204.27,27551.2,27551.2,140400],["2023-10-31",27826.71,28010.39,27092.02,27092.02,194700],["2023-11-01",27092.02,27321.61,26265.48,27137.93,83800],["2023-11-02",27229.77,28377.74,27229.77,28377.74,261900],["2023-11-03",28561.41,28836.92,28239.98,28469.58,86300],["2023-11-06",28745.09,28745.09,28056.31,28377.74,71300],["2023-11-07",28377.74,28745.09,28010.39,28285.9,64900],["2023-11-08",28010.39,28928.76,28010.39,28928.76,261800],["2023-11-09",28974.68,29663.46,28836.92,28836.92,249800],["2023-11-10",29296.11,29342.03,28653.25,28653.25,166400],["2023-11-13",28653.25,28882.84,28056.31,28194.06,87200],["2023-11-14",28331.82,28836.92,28194.06,28469.58,114300],["2023-11-15",29066.52,29112.44,28423.66,28469.58,462600],["2023-11-16",28469.58,28653.25,28148.14,28469.58,174200],["2023-11-17",28469.58,29020.6,28194.06,28377.74,390500],["2023-11-20",27826.71,28836.92,27643.04,28285.9,233500],["2023-11-21",28469.58,28745.09,28102.23,28194.06,268900],["2023-11-22",28239.98,28423.66,26586.91,27872.63,313000],["2023-11-23",27964.47,28285.9,27551.2,27551.2,372600],["2023-11-24",27734.88,27734.88,27000.18,27551.2,288100],["2023-11-27",27551.2,27826.71,27321.61,27413.45,115000],["2023-11-28",27413.45,27413.45,26632.83,26908.34,202200],["2023-11-29",27046.1,27321.61,27046.1,27183.85,91600],["2023-11-30",27413.45,27826.71,27092.02,27092.02,155100],["2023-12-01",27459.36,27459.36,27092.02,27229.77,94100],["2023-12-04",27505.28,27734.88,27413.45,27688.96,364500],["2023-12-05",27780.8,28010.39,27551.2,27643.04,198800],["2023-12-06",27643.04,27918.55,27551.2,27688.96,195700],["2023-12-07",27734.88,27780.8,27092.02,27551.2,407300],["2023-12-08",27734.88,27734.88,27321.61,27321.61,161900],["2023-12-11",27367.53,27459.36,27229.77,27413.45,86300],["2023-12-12",27551.2,27551.2,27092.02,27275.69,134800],["2023-12-13",27459.36,27459.36,26908.34,27000.18,167800],["2023-12-14",27367.53,27367.53,26908.34,27183.85,123300],["2023-12-15",27183.85,27275.69,26908.34,26908.34,81300],["2023-12-18",26954.26,27046.1,26724.67,26724.67,234300],["2023-12-19",26724.67,27046.1,26632.83,27046.1,221400],["2023-12-20",27275.69,27367.53,26908.34,26908.34,81200],["2023-12-21",27092.02,27275.69,26862.42,27092.02,92800],["2023-12-22",27092.02,27229.77,27000.18,27092.02,200500],["2023-12-25",27229.77,27551.2,27137.93,27459.36,257700],["2023-12-26",27551.2,28469.58,27551.2,28469.58,669100],["2023-12-27",28607.33,29296.11,28607.33,28653.25,399900],["2023-12-28",28653.25,28974.68,28469.58,28836.92,255300],["2023-12-29",28928.76,30260.4,28836.92,29020.6,793800],["2024-01-02",29663.46,29663.46,28653.25,29112.44,339200],["2024-01-03",28791.01,29479.79,28791.01,29204.27,312400],["2024-01-04",29250.19,29250.19,28882.84,28928.76,452200],["2024-01-05",28928.76,28928.76,28561.41,28791.01,269800],["2024-01-08",28882.84,28974.68,28469.58,28791.01,224100],["2024-01-09",28791.01,28791.01,28515.49,28607.33,218800],["2024-01-10",28561.41,28882.84,28515.49,28607.33,204800],["2024-01-11",28791.01,28791.01,28194.06,28377.74,247300],["2024-01-12",28377.74,28377.74,27826.71,27826.71,327700],["2024-01-15",27918.55,28194.06,27551.2,27688.96,142300],["2024-01-16",27826.71,27918.55,27092.02,27688.96,186600],["2024-01-17",28010.39,28194.06,27826.71,28010.39,173500],["2024-01-18",28102.23,28331.82,28010.39,28194.06,155800],["2024-01-19",28285.9,29204.27,28285.9,28928.76,339900],["2024-01-22",28928.76,28928.76,28331.82,28469.58,234400],["2024-01-23",28469.58,28699.17,28148.14,28377.74,147700],["2024-01-24",28377.74,28699.17,28285.9,28515.49,137000],["2024-01-25",28377.74,28653.25,28331.82,28515.49,122800],["2024-01-26",28423.66,29204.27,28423.66,28974.68,326400],["2024-01-29",28974.68,30535.92,28974.68,30535.92,1227600],["2024-01-30",30352.24,31316.53,30214.49,31086.94,710200],["2024-01-31",31132.86,31132.86,30214.49,30260.4,743000],["2024-02-01",30260.4,31683.88,30260.4,31592.05,838700],["2024-02-02",31270.61,31500.21,30857.35,31041.02,814900],["2024-02-05",31041.02,31683.88,31041.02,31178.78,623800],["2024-02-06",31132.86,31959.39,31132.86,31546.13,407900],["2024-02-07",31637.96,31821.64,31316.53,31546.13,435400],["2024-02-15",31775.72,32143.07,30765.51,31178.78,891200],["2024-02-16",31362.45,32418.58,31316.53,32097.15,889200],["2024-02-19",32326.74,32877.77,31959.39,32005.31,1206700],["2024-02-20",31959.39,32143.07,31454.29,31821.64,662900],["2024-02-21",31959.39,32097.15,31500.21,32051.23,345600],["2024-02-22",32418.58,32831.85,31913.48,31913.48,668500],["2024-02-23",32143.07,32143.07,31224.7,31224.7,687500],["2024-02-26",31224.7,31637.96,31132.86,31316.53,491600],["2024-02-27",31775.72,32005.31,31316.53,31959.39,538800],["2024-02-28",32097.15,32923.69,32051.23,32326.74,1157400],["2024-02-29",32556.34,32602.26,31775.72,31959.39,553800],["2024-03-01",32005.31,32464.5,31867.56,32326.74,591600],["2024-03-04",32785.93,32785.93,32051.23,32143.07,631500],["2024-03-05",32051.23,32143.07,31592.05,31775.72,395800],["2024-03-06",31867.56,32097.15,31454.29,31546.13,386000],["2024-03-07",31592.05,31592.05,31178.78,31316.53,843100],["2024-03-08",31500.21,31867.56,30995.1,31316.53,503700],["2024-03-11",31362.45,32694.09,31362.45,31775.72,913600],["2024-03-12",31775.72,33979.82,31775.72,33979.82,3595600],["2024-03-13",34898.19,35357.38,34714.51,35173.7,1744000],["2024-03-14",35265.54,37056.37,35173.7,36229.83,2229800],["2024-03-15",36275.75,37653.31,35586.97,37285.96,1951400],["2024-03-18",37607.39,37607.39,34714.51,36275.75,2405100],["2024-03-19",36505.34,37515.55,35908.4,36734.94,1221100],["2024-03-20",36734.94,36780.85,36000.24,36459.42,652400],["2024-03-21",36734.94,37561.47,36459.42,37148.2,979500],["2024-03-22",37194.12,37194.12,36367.59,36551.26,1435500],["2024-03-25",36643.1,37285.96,36046.16,36321.67,903400],["2024-03-26",36367.59,38847.2,36183.91,38847.2,1864000],["2024-03-27",39490.06,39857.41,38893.11,39857.41,913800],["2024-03-28",40041.08,40041.08,38984.95,39490.06,686700],["2024-03-29",39490.06,39949.24,38939.03,39122.71,867200],["2024-04-01",38939.03,39444.14,38479.85,38984.95,986900],["2024-04-02",38939.03,40546.19,38571.68,40362.51,1304700],["2024-04-03",40316.59,40316.59,39030.87,39168.63,874000],["2024-04-04",39076.79,39719.65,38755.36,39030.87,1030500],["2024-04-05",38525.76,38939.03,36321.67,36321.67,1924600],["2024-04-08",36459.42,37194.12,35954.32,36275.75,869100],["2024-04-09",37056.37,37194.12,36275.75,37194.12,632400],["2024-04-10",37240.04,37285.96,36689.02,36734.94,606900],["2024-04-11",36046.16,36872.69,36046.16,36459.42,570400],["2024-04-12",36459.42,37010.45,36367.59,37010.45,381300],["2024-04-15",36918.61,37607.39,34439.0,34484.92,1311200],["2024-04-16",34484.92,34944.11,33336.95,34944.11,902900],["2024-04-17",34944.11,35035.95,33520.63,33520.63,697200],["2024-04-19",32877.77,33979.82,32234.91,32694.09,811700],["2024-04-22",34898.19,34898.19,33061.44,33520.63,473900],["2024-04-23",33750.22,33750.22,32785.93,32877.77,434900],["2024-04-24",33061.44,34714.51,33061.44,34622.68,745200],["2024-04-25",34576.76,34714.51,33887.98,34163.49,360000],["2024-04-26",33842.06,34622.68,33842.06,34163.49,396900],["2024-05-02",34622.68,35403.29,34530.84,35127.78,752600],["2024-05-03",35357.38,35586.97,35127.78,35449.21,469800],["2024-05-06",35632.89,36643.1,35449.21,36000.24,585400],["2024-05-07",36046.16,36551.26,35908.4,36137.99,461800],["2024-05-08",36000.24,36918.61,35449.21,36459.42,540700],["2024-05-09",36734.94,37469.63,35908.4,36092.07,704800],["2024-05-10",36275.75,36689.02,35632.89,36689.02,562700],["2024-05-13",37194.12,37194.12,36275.75,36689.02,534100],["2024-05-14",36689.02,37469.63,36459.42,36872.69,507000],["2024-05-15",36964.53,37561.47,36826.77,37377.8,666300],["2024-05-16",37699.23,38020.66,37194.12,37377.8,589900],["2024-05-17",37653.31,38204.33,37194.12,37607.39,653800],["2024-05-20",38066.58,38066.58,37561.47,37653.31,581800],["2024-05-21",37836.98,37836.98,36734.94,37285.96,740700],["2024-05-22",37607.39,37928.82,37056.37,37194.12,834300],["2024-05-23",37102.29,37653.31,36459.42,37653.31,745100],["2024-05-24",37285.96,38755.36,37102.29,38020.66,1837100],["2024-05-27",38112.5,39949.24,38020.66,39765.57,1849300],["2024-05-28",40041.08,40224.76,39444.14,39949.24,787100],["2024-05-29",40270.67,41326.8,39306.38,39306.38,1751200],["2024-05-30",38663.52,39857.41,38663.52,39857.41,1209300],["2024-05-31",39903.32,40041.08,39030.87,39030.87,959800],["2024-06-03",39260.46,39490.06,39030.87,39260.46,709900],["2024-06-04",39306.38,40270.67,39260.46,39949.24,879400],["2024-06-05",40408.43,40546.19,39398.22,39398.22,933500],["2024-06-06",39490.06,39490.06,38709.44,39122.71,631500],["2024-06-07",39260.46,39535.98,39076.79,39444.14,488700],["2024-06-10",39627.81,42199.26,39627.81,42199.26,2361300],["2024-06-11",43530.9,43530.9,42291.1,42291.1,861300],["2024-06-12",42291.1,42291.1,41326.8,41877.83,560800],["2024-06-13",42245.18,42245.18,41464.56,41464.56,577400],["2024-06-14",41877.83,42061.5,39535.98,39535.98,1082500],["2024-06-17",39673.73,40270.67,39535.98,39765.57,759900],["2024-06-18",39857.41,40683.94,39857.41,40362.51,503100],["2024-06-19",40316.59,41510.48,40132.92,40775.78,488100],["2024-06-20",40959.45,41189.05,39719.65,39765.57,651100],["2024-06-21",39490.06,40224.76,39490.06,39719.65,407900],["2024-06-24",40087.0,40178.84,37653.31,37745.15,1127000],["2024-06-25",38204.33,38479.85,37928.82,38388.01,591800],["2024-06-26",38388.01,40362.51,38388.01,39857.41,896200],["2024-06-27",39857.41,39949.24,39214.54,39490.06,398100],["2024-06-28",39122.71,39398.22,36734.94,37561.47,1079400],["2024-07-01",38066.58,38571.68,37240.04,38296.17,508200],["2024-07-02",38296.17,38617.6,38296.17,38525.76,162900],["2024-07-03",38571.68,39673.73,38525.76,39352.3,755000],["2024-07-04",39444.14,40041.08,39306.38,39765.57,553700],["2024-07-05",39857.41,40087.0,39306.38,39627.81,328800],["2024-07-08",40041.08,40592.1,39765.57,40546.19,616400],["2024-07-09",40867.62,41785.99,40775.78,41143.13,862800],["2024-07-10",41464.56,41464.56,40316.59,40316.59,659300],["2024-07-11",40408.43,40683.94,39949.24,40132.92,533100],["2024-07-12",39995.16,41418.64,39719.65,40821.7,823900],["2024-07-15",41234.97,41326.8,40867.62,40959.45,374500],["2024-07-16",40867.62,41785.99,40683.94,40867.62,564700],["2024-07-17",40913.54,41097.21,38112.5,38847.2,711100],["2024-07-18",38893.11,39627.81,38571.68,39627.81,438700],["2024-07-19",39719.65,39857.41,38709.44,39030.87,367300],["2024-07-22",39030.87,39765.57,38663.52,38755.36,498500],["2024-07-23",38755.36,39214.54,37653.31,37653.31,624600],["2024-07-24",37194.12,38433.93,36734.94,37928.82,759300],["2024-07-25",38020.66,38709.44,37791.07,38112.5,214500],["2024-07-26",38112.5,38663.52,38112.5,38571.68,259300],["2024-07-29",39030.87,39030.87,38479.85,38755.36,210600],["2024-07-30",38571.68,38847.2,38250.25,38433.93,293400],["2024-07-31",38847.2,38847.2,37285.96,37285.96,418000],["2024-08-01",37331.88,37653.31,35724.73,36551.26,816100],["2024-08-02",35724.73,37194.12,35724.73,36734.94,260200],["2024-08-05",35816.56,36597.18,34898.19,34898.19,607800],["2024-08-06",35357.38,35816.56,34209.41,35816.56,286200],["2024-08-07",36000.24,36459.42,35541.05,36413.51,143900],["2024-08-08",36413.51,36413.51,35770.64,35954.32,148100],["2024-08-09",36413.51,36597.18,35954.32,36367.59,202100],["2024-08-12",36367.59,36964.53,36367.59,36964.53,98800],["2024-08-13",36964.53,37010.45,36413.51,36551.26,195000],["2024-08-14",36551.26,36964.53,36459.42,36551.26,121100],["2024-08-15",36321.67,36597.18,35908.4,35908.4,175800],["2024-08-16",35908.4,37377.8,35908.4,37377.8,340200],["2024-08-19",37699.23,38020.66,37285.96,37561.47,246400],["2024-08-20",37928.82,38020.66,37377.8,37791.07,319300],["2024-08-21",37836.98,38066.58,37653.31,37928.82,219400],["2024-08-22",38066.58,38158.42,37653.31,37745.15,208500],["2024-08-23",37745.15,37882.9,37194.12,37561.47,267900],["2024-08-26",38020.66,38020.66,37469.63,37469.63,182600],["2024-08-27",37469.63,37882.9,37469.63,37836.98,180200],["2024-08-28",38066.58,39490.06,38066.58,39122.71,936100],["2024-08-29",39444.14,39490.06,38755.36,38755.36,272800],["2024-08-30",39214.54,39260.46,38571.68,38755.36,186000],["2024-09-04",38112.5,38388.01,37561.47,37745.15,396200],["2024-09-05",37836.98,38204.33,37285.96,37331.88,317600],["2024-09-06",37331.88,37836.98,36826.77,37515.55,230900],["2024-09-09",37699.23,37791.07,37010.45,37745.15,113200],["2024-09-10",37836.98,37928.82,37194.12,37285.96,295800],["2024-09-11",37285.96,37836.98,37148.2,37607.39,214500],["2024-09-12",38066.58,38066.58,37561.47,37607.39,164600],["2024-09-13",37607.39,37836.98,37285.96,37515.55,184000],["2024-09-16",37607.39,38158.42,37423.72,37423.72,646100],["2024-09-17",37469.63,38020.66,37194.12,38020.66,379700],["2024-09-18",38433.93,39168.63,38296.17,38433.93,1060300],["2024-09-19",38525.76,39030.87,38296.17,39030.87,436000],["2024-09-20",39214.54,39765.57,38479.85,38571.68,714200],["2024-09-23",38847.2,38847.2,37928.82,38433.93,370700],["2024-09-24",38433.93,40408.43,38204.33,39122.71,703100],["2024-09-25",39581.89,39581.89,39122.71,39398.22,446700],["2024-09-26",39949.24,40316.59,39490.06,39627.81,763300],["2024-09-27",39949.24,39949.24,39214.54,39490.06,389200],["2024-09-30",39673.73,39949.24,39490.06,39765.57,523900],["2024-10-01",40041.08,40775.78,39903.32,39903.32,667700],["2024-10-02",39949.24,40913.54,39949.24,40362.51,954700],["2024-10-03",40546.19,40867.62,39214.54,39398.22,777700],["2024-10-04",39398.22,39949.24,38939.03,38984.95,493100],["2024-10-07",39030.87,39398.22,38755.36,38893.11,200400],["2024-10-08",39260.46,39627.81,38939.03,39398.22,304500],["2024-10-09",39719.65,39765.57,39352.3,39765.57,512800],["2024-10-10",39995.16,40041.08,39444.14,39444.14,455500],["2024-10-11",39490.06,39811.49,39306.38,39306.38,310300],["2024-10-14",39535.98,40592.1,39398.22,39995.16,1327800],["2024-10-15",40362.51,40362.51,39398.22,39444.14,550100],["2024-10-16",39214.54,39535.98,38617.6,38939.03,531300],["2024-10-17",39076.79,39214.54,38433.93,39122.71,587500],["2024-10-18",39122.71,39673.73,38893.11,38893.11,732800],["2024-10-21",38940.72,38940.72,37798.2,37845.81,528000],["2024-10-22",37750.6,37941.02,36179.64,36798.5,624900],["2024-10-23",36655.69,37131.74,36655.69,37036.53,345800],["2024-10-24",37274.55,37322.16,36655.69,36703.29,278200],["2024-10-25",36750.9,36798.5,36608.08,36703.29,283300],["2024-10-28",36703.29,36941.32,36179.64,36512.87,364600],["2024-10-29",36512.87,37036.53,36512.87,36846.11,185700],["2024-10-30",37131.74,37131.74,36798.5,36846.11,218000],["2024-10-31",37131.74,37131.74,36655.69,36798.5,174400],["2024-11-01",36608.08,36893.71,36560.48,36608.08,223100],["2024-11-04",36608.08,36608.08,36179.64,36274.85,488400],["2024-11-05",36370.06,36465.27,36227.25,36370.06,96800],["2024-11-06",36417.66,37702.99,36417.66,37274.55,516400],["2024-11-07",37369.76,37607.78,36893.71,36893.71,79200],["2024-11-08",36893.71,37226.95,36893.71,37084.13,213100],["2024-11-11",37131.74,37798.2,36846.11,37464.97,312400],["2024-11-12",37417.37,37798.2,37131.74,37131.74,190900],["2024-11-13",37036.53,37084.13,36322.46,36703.29,255700],["2024-11-14",36560.48,36750.9,36227.25,36227.25,209200],["2024-11-15",36179.64,36227.25,35370.36,35560.78,520300],["2024-11-18",35513.17,35703.59,35132.34,35513.17,162200],["2024-11-19",35275.15,35655.99,35227.54,35227.54,169200],["2024-11-20",35227.54,35846.41,34989.52,35417.96,158200],["2024-11-21",35941.62,35941.62,35513.17,35655.99,102600],["2024-11-22",35703.59,35751.2,35417.96,35513.17,175600],["2024-11-25",35703.59,35894.01,35560.78,35560.78,254200],["2024-11-26",35751.2,36036.83,35703.59,35751.2,112700],["2024-11-27",35751.2,35846.41,35513.17,35703.59,103700],["2024-11-28",35894.01,36417.66,35751.2,36370.06,262100],["2024-11-29",36417.66,36655.69,36179.64,36179.64,153300],["2024-12-02",36227.25,36512.87,36084.43,36179.64,170100],["2024-12-03",36179.64,36370.06,35989.22,36227.25,242400],["2024-12-04",36227.25,36227.25,35798.8,35798.8,112700],["2024-12-05",35798.8,36608.08,35798.8,36465.27,388000],["2024-12-06",36512.87,37322.16,36512.87,37036.53,816900],["2024-12-09",36941.32,37322.16,36846.11,36941.32,439300],["2024-12-10",36941.32,37322.16,36512.87,36655.69,316400],["2024-12-11",36608.08,37036.53,36608.08,36608.08,172200],["2024-12-12",36608.08,37322.16,36608.08,37131.74,472100],["2024-12-13",37131.74,37131.74,36750.9,36750.9,174700],["2024-12-16",36750.9,36941.32,36227.25,36560.48,212300],["2024-12-17",36560.48,36655.69,36274.85,36465.27,127100],["2024-12-18",36465.27,36750.9,36227.25,36750.9,201000],["2024-12-19",36274.85,36655.69,36084.43,36132.04,458400],["2024-12-20",36132.04,36370.06,36132.04,36179.64,171500],["2024-12-23",36179.64,36608.08,36179.64,36370.06,145000],["2024-12-24",36608.08,36846.11,36370.06,36846.11,330300],["2024-12-25",37036.53,37226.95,36750.9,36893.71,288000],["2024-12-26",36893.71,37131.74,36798.5,36988.92,190500],["2024-12-27",36988.92,37226.95,36846.11,36988.92,284200],["2024-12-30",36988.92,36988.92,36560.48,36846.11,214800],["2024-12-31",36893.71,36988.92,36846.11,36941.32,183900],["2025-01-02",37036.53,37131.74,36750.9,36750.9,102600],["2025-01-03",36655.69,36941.32,36227.25,36560.48,232100],["2025-01-06",36370.06,36560.48,35417.96,35846.41,309800],["2025-01-07",35846.41,35989.22,35227.54,35227.54,230100],["2025-01-08",35227.54,35513.17,35179.94,35417.96,160800],["2025-01-09",35465.57,35655.99,35227.54,35275.15,68200],["2025-01-10",35560.78,35560.78,35037.13,35037.13,155100],["2025-01-13",35132.34,35227.54,35037.13,35037.13,106800],["2025-01-14",35084.73,35608.38,35084.73,35322.75,141100],["2025-01-15",35417.96,35703.59,35322.75,35465.57,87100],["2025-01-16",35703.59,35798.8,35513.17,35608.38,68700],["2025-01-17",36560.48,36988.92,36370.06,36846.11,522500],["2025-01-20",37179.34,38083.83,37131.74,37417.37,675600],["2025-01-21",37607.78,37607.78,36846.11,36941.32,310900],["2025-01-22",36988.92,37322.16,36941.32,36988.92,207000],["2025-01-23",37036.53,39559.58,37036.53,38988.32,1517600],["2025-01-24",38988.32,39607.19,38845.51,39226.35,528400],["2025-02-03",39226.35,40083.23,38274.25,38893.11,946900],["2025-02-04",39035.93,39607.19,38988.32,39511.98,581800],["2025-02-05",39511.98,39797.6,38940.72,39607.19,807800],["2025-02-06",39797.6,39940.42,39178.74,39607.19,454900],["2025-02-07",39797.6,40654.49,39416.77,39511.98,983100],["2025-02-10",39416.77,39464.37,38893.11,38940.72,505200],["2025-02-11",38988.32,39035.93,38321.86,38940.72,595900],["2025-02-12",39131.14,40035.63,38893.11,39131.14,775100],["2025-02-13",39607.19,41606.59,39131.14,41273.35,1716500],["2025-02-14",41797.01,42225.45,41320.96,41654.19,1055300],["2025-02-17",42082.63,43986.83,42082.63,42939.52,2044100],["2025-02-18",42939.52,43415.57,42415.87,43415.57,659200],["2025-02-19",43558.38,43558.38,42463.47,42796.71,879900],["2025-02-20",42844.31,45414.97,42796.71,43748.8,2417800],["2025-02-21",43796.41,44462.87,43367.96,44367.66,806900],["2025-02-24",44367.66,45319.76,44272.46,44938.92,1022900],["2025-02-25",45224.55,45224.55,44177.25,44558.08,1215200],["2025-02-26",44748.5,45605.39,44558.08,44558.08,1315800],["2025-02-27",44462.87,45224.55,43796.41,44558.08,1274700],["2025-02-28",44843.71,45462.57,44558.08,45129.34,1342200],["2025-03-03",45414.97,45414.97,44558.08,45367.37,572300],["2025-03-04",45319.76,46652.69,44843.71,45081.74,1694900],["2025-03-05",45081.74,45081.74,44177.25,44177.25,843100],["2025-03-06",44558.08,45605.39,44224.85,45176.95,1091900],["2025-03-07",45319.76,45462.57,44891.32,45272.16,686100],["2025-03-10",45272.16,45700.6,44748.5,45224.55,792100],["2025-03-11",44796.11,46367.07,44558.08,45605.39,1167000],["2025-03-12",45795.81,46081.44,45034.13,45367.37,531800],["2025-03-13",45367.37,45795.81,44367.66,45176.95,1199600],["2025-03-14",45129.34,46557.49,44653.29,44653.29,1364500],["2025-03-17",44748.5,44938.92,43320.36,43415.57,1360500],["2025-03-18",43605.99,44177.25,43463.17,43844.01,642800],["2025-03-19",43844.01,45224.55,43558.38,44700.9,1117800],["2025-03-20",44700.9,44796.11,44034.43,44653.29,479000],["2025-03-21",44748.5,45414.97,44605.69,45034.13,470100],["2025-03-24",45224.55,45272.16,44367.66,44938.92,524600],["2025-03-25",44986.53,48080.84,44986.53,48080.84,2965200],["2025-03-26",48271.26,49985.03,47985.63,49985.03,1594900],["2025-03-27",49889.82,50556.29,49318.56,49985.03,977300],["2025-03-28",49985.03,50365.87,49032.93,49794.61,682000],["2025-03-31",49128.14,49128.14,46319.46,46319.46,2135800],["2025-04-01",45986.23,46271.86,43796.41,44748.5,2545700],["2025-04-02",44748.5,45129.34,44082.04,44177.25,654600],["2025-04-03",41130.54,41130.54,41130.54,41130.54,690400],["2025-04-04",38274.25,38274.25,38274.25,38274.25,556300],["2025-04-08",35608.38,35608.38,35608.38,35608.38,497500],["2025-04-09",33132.93,33132.93,33132.93,33132.93,221200],["2025-04-10",35417.96,35417.96,35417.96,35417.96,865500],["2025-04-11",34275.45,36179.64,32942.51,35989.22,4174600],["2025-04-14",37988.62,37988.62,35227.54,35798.8,1304000],["2025-04-15",35703.59,35703.59,33323.35,33323.35,2377900],["2025-04-16",33608.98,34418.26,32990.12,33180.54,895600],["2025-04-17",32942.51,33656.59,32894.91,33228.14,632100],["2025-04-18",34370.66,34894.31,33799.4,33942.22,1107000],["2025-04-21",34180.24,35465.57,34180.24,34751.5,1098600],["2025-04-22",34656.29,34703.89,32323.65,32990.12,1655000],["2025-04-23",33608.98,34608.68,33323.35,34085.03,645800],["2025-04-24",34370.66,35560.78,34370.66,34799.1,855900],["2025-04-25",34941.92,35132.34,33799.4,34275.45,695600],["2025-04-28",34370.66,34370.66,33180.54,33228.14,823000],["2025-04-29",33608.98,33799.4,33323.35,33466.17,375300],["2025-05-05",34132.63,34751.5,33561.38,34513.47,491600],["2025-05-06",34751.5,35084.73,34513.47,34513.47,666000],["2025-05-07",34465.87,35703.59,34370.66,35275.15,906800],["2025-05-08",35751.2,37417.37,35560.78,36608.08,1204000],["2025-05-09",36655.69,36655.69,35322.75,35322.75,780700],["2025-05-12",35560.78,36370.06,35417.96,36370.06,1062300],["2025-05-13",37226.95,37417.37,36655.69,36988.92,873100],["2025-05-14",37036.53,37084.13,36322.46,36465.27,957100],["2025-05-15",36655.69,36941.32,35989.22,36512.87,655100],["2025-05-16",36655.69,37417.37,36274.85,36750.9,697000],["2025-05-19",36703.29,36703.29,35989.22,36084.43,534500],["2025-05-20",36417.66,36608.08,35846.41,36417.66,422200],["2025-05-21",36608.08,36608.08,35703.59,35798.8,567600],["2025-05-22",35846.41,36084.43,35179.94,35227.54,607000],["2025-05-23",35275.15,35322.75,34751.5,34941.92,445700],["2025-05-26",35227.54,37369.76,34275.45,37369.76,1542800],["2025-05-27",38083.83,38083.83,37417.37,37464.97,937200],["2025-05-28",37607.78,38083.83,37131.74,37131.74,897100],["2025-05-29",37893.41,38940.72,37417.37,37607.78,1127800],["2025-05-30",37607.78,37893.41,36560.48,36560.48,540900],["2025-06-02",36179.64,36655.69,35655.99,36084.43,812300],["2025-06-03",36846.11,36846.11,36274.85,36608.08,419500],["2025-06-04",36750.9,37322.16,36608.08,36750.9,493200],["2025-06-05",36893.71,37702.99,36750.9,37369.76,1148100],["2025-06-06",37607.78,37702.99,36750.9,36750.9,637800],["2025-06-09",36750.9,37417.37,36274.85,36417.66,519500],["2025-06-10",36417.66,36703.29,36274.85,36274.85,325300],["2025-06-11",36274.85,36608.08,36179.64,36322.46,339800],["2025-06-12",36417.66,37036.53,36370.06,36560.48,648700],["2025-06-13",36512.87,36512.87,35275.15,35655.99,1129300],["2025-06-16",35179.94,35989.22,35179.94,35989.22,459700],["2025-06-17",36274.85,36750.9,36274.85,36560.48,587100],["2025-06-18",36465.27,37274.55,36465.27,36703.29,905700],["2025-06-19",36988.92,38274.25,36941.32,37988.62,1939000],["2025-06-20",37988.62,37988.62,37131.74,37179.34,689300],["2025-06-23",37131.74,38702.69,36798.5,37988.62,1712600],["2025-06-24",38417.07,38464.67,37655.39,37702.99,1038800],["2025-06-25",37798.2,40321.26,37798.2,39559.58,2949100],["2025-06-26",39797.6,39988.02,39035.93,39750.0,843300],["2025-06-27",39988.02,40226.05,39178.74,39511.98,1250500],["2025-06-30",40083.23,40083.23,39131.14,39178.74,1048900],["2025-07-01",39226.35,39797.6,38226.65,38893.11,1705100],["2025-07-02",39035.93,40892.51,39035.93,39892.81,2371900],["2025-07-03",39321.56,39607.19,37798.2,38083.83,1998700],["2025-07-04",38559.88,38559.88,37417.37,37560.18,1428600],["2025-07-07",38226.65,38417.07,37702.99,38179.04,695500],["2025-07-08",38845.51,39131.14,38321.86,38845.51,910800],["2025-07-09",38988.32,39035.93,38369.46,38464.67,962500],["2025-07-10",38464.67,38988.32,38274.25,38702.69,776400],["2025-07-11",38655.09,38845.51,38083.83,38226.65,861800],["2025-07-14",38226.65,38988.32,37750.6,38655.09,838100],["2025-07-15",38797.9,38797.9,38083.83,38083.83,924300],["2025-07-16",37941.02,38321.86,37941.02,38036.23,492000],["2025-07-17",38083.83,38797.9,38083.83,38274.25,811400],["2025-07-18",38559.88,39416.77,38512.28,38940.72,1772700],["2025-07-21",39083.53,40368.86,39083.53,40273.65,2088200],["2025-07-22",40178.44,40654.49,39702.4,40130.84,809700],["2025-07-23",40368.86,40464.07,39511.98,40464.07,1270000],["2025-07-24",40606.89,41320.96,40178.44,40654.49,1250200],["2025-07-25",40749.7,40844.91,39607.19,39607.19,1320600],["2025-07-28",40083.23,40368.86,39369.16,39797.6,1532200],["2025-07-29",39892.81,40178.44,37036.53,37226.95,2526400],["2025-07-30",37560.18,37988.62,37179.34,37702.99,878700],["2025-07-31",38274.25,38940.72,37893.41,38321.86,817200],["2025-08-01",38321.86,38321.86,37512.57,37750.6,904300],["2025-08-04",37512.57,37988.62,37512.57,37988.62,388800],["2025-08-05",38274.25,38607.49,36846.11,37131.74,1349800],["2025-08-06",37369.76,38417.07,37369.76,38417.07,705500],["2025-08-07",38893.11,39416.77,38464.67,38988.32,744900],["2025-08-08",39321.56,39559.58,38559.88,39226.35,1053600],["2025-08-11",39797.6,40606.89,39416.77,40273.65,1550300],["2025-08-12",40511.68,40606.89,39654.79,39988.02,1108400],["2025-08-13",40416.47,40940.12,40035.63,40464.07,1484600],["2025-08-14",40464.07,40892.51,39892.81,40130.84,878700],["2025-08-15",40178.44,40416.47,39035.93,39035.93,1321300],["2025-08-18",39607.19,40511.68,39559.58,40273.65,790500],["2025-08-19",40416.47,40416.47,39702.4,39750.0,907600],["2025-08-20",39750.0,39800.0,38300.0,38850.0,1257900],["2025-08-21",38850.0,38900.0,37900.0,37900.0,856400],["2025-08-22",37600.0,38050.0,36650.0,36700.0,841800],["2025-08-25",37100.0,37200.0,36150.0,36150.0,554700],["2025-08-26",36100.0,36750.0,36100.0,36650.0,703300],["2025-08-27",36800.0,37200.0,36650.0,36900.0,456400],["2025-08-28",37200.0,37500.0,37100.0,37350.0,343500],["2025-08-29",37450.0,37600.0,37200.0,37300.0,508200],["2025-09-03",37300.0,37750.0,37250.0,37750.0,234800],["2025-09-04",37900.0,38250.0,37850.0,38100.0,316400],["2025-09-05",38200.0,38750.0,37900.0,37900.0,588900],["2025-09-08",37550.0,37850.0,37100.0,37100.0,602000],["2025-09-09",37200.0,37350.0,37000.0,37250.0,312800],["2025-09-10",37400.0,37600.0,37200.0,37350.0,162000],["2025-09-11",37350.0,37550.0,36800.0,37500.0,316800],["2025-09-12",37500.0,39700.0,37500.0,39300.0,1357200],["2025-09-15",39450.0,39500.0,39000.0,39250.0,576200],["2025-09-16",39400.0,39400.0,38700.0,39150.0,516400],["2025-09-17",39250.0,39250.0,38450.0,38550.0,420100],["2025-09-18",38650.0,38650.0,37950.0,38400.0,226000],["2025-09-19",38600.0,38600.0,38100.0,38400.0,216900],["2025-09-22",38400.0,38950.0,38300.0,38800.0,756300],["2025-09-23",38800.0,39200.0,38500.0,38700.0,242100],["2025-09-24",38900.0,38900.0,38600.0,38650.0,170900],["2025-09-25",38800.0,39350.0,38800.0,38950.0,302500],["2025-09-26",38950.0,39050.0,38500.0,38500.0,461700],["2025-09-29",38500.0,38500.0,37850.0,38200.0,428400],["2025-09-30",38250.0,38500.0,37100.0,37550.0,463300],["2025-10-01",37800.0,37950.0,37400.0,37600.0,215100],["2025-10-02",37650.0,37650.0,37200.0,37200.0,208600],["2025-10-03",37350.0,37400.0,36650.0,36650.0,414200],["2025-10-06",36650.0,37250.0,36650.0,37000.0,244100],["2025-10-07",37550.0,37550.0,37000.0,37000.0,222000],["2025-10-08",37350.0,37400.0,36900.0,37100.0,197000],["2025-10-09",37100.0,37750.0,37000.0,37500.0,385800],["2025-10-10",37550.0,37700.0,37000.0,37300.0,368700],["2025-10-13",37100.0,37900.0,36650.0,37700.0,378200],["2025-10-14",37700.0,37700.0,36850.0,36850.0,477100],["2025-10-15",37050.0,37050.0,36550.0,36700.0,288200],["2025-10-16",37200.0,37200.0,36350.0,36500.0,347700],["2025-10-17",36500.0,36550.0,36050.0,36050.0,290400],["2025-10-20",35850.0,36400.0,33600.0,33600.0,536700],["2025-10-21",34900.0,35500.0,34200.0,35500.0,534600],["2025-10-22",35500.0,36100.0,35200.0,36100.0,213600],["2025-10-23",36500.0,36700.0,36300.0,36550.0,227900],["2025-10-24",36800.0,37200.0,36300.0,37100.0,402700],["2025-10-27",37250.0,37900.0,37200.0,37600.0,390100],["2025-10-28",37500.0,37500.0,36000.0,37450.0,385700],["2025-10-29",38200.0,39000.0,37800.0,38800.0,1390800],["2025-10-30",38900.0,39300.0,38450.0,38800.0,650900],["2025-10-31",38900.0,39600.0,38500.0,39050.0,1153000],["2025-11-03",39050.0,39600.0,38800.0,38950.0,963400],["2025-11-04",39000.0,39000.0,37150.0,38850.0,1043900],["2025-11-05",38800.0,38800.0,37900.0,38050.0,443000],["2025-11-06",38450.0,38750.0,37600.0,37700.0,365900],["2025-11-07",37700.0,38000.0,36500.0,36700.0,1151700],["2025-11-10",36700.0,37000.0,36050.0,36300.0,349800],["2025-11-11",36550.0,36950.0,36100.0,36950.0,328900],["2025-11-12",37050.0,37750.0,37050.0,37650.0,398700],["2025-11-13",37800.0,38800.0,37700.0,38400.0,740200],["2025-11-14",38350.0,38400.0,37850.0,38000.0,343100],["2025-11-17",37900.0,39200.0,37900.0,38900.0,1020900],["2025-11-18",39100.0,39450.0,38550.0,38800.0,560800],["2025-11-19",38800.0,39500.0,38300.0,38550.0,692600],["2025-11-20",38550.0,39000.0,37900.0,38200.0,340000],["2025-11-21",38100.0,39000.0,37500.0,38300.0,504200],["2025-11-24",38450.0,38600.0,38250.0,38450.0,265300],["2025-11-25",38450.0,39200.0,38000.0,38300.0,794800],["2025-11-26",38500.0,38700.0,38300.0,38700.0,158500],["2025-11-27",38700.0,39950.0,38600.0,39750.0,1992600],["2025-11-28",39950.0,39950.0,38950.0,38950.0,827300],["2025-12-01",39400.0,39400.0,38000.0,38000.0,603900],["2025-12-02",38050.0,38500.0,37800.0,38450.0,572100],["2025-12-03",38400.0,38800.0,38150.0,38650.0,494100],["2025-12-04",38800.0,39250.0,38350.0,38550.0,635600],["2025-12-05",38550.0,38550.0,38100.0,38100.0,341700],["2025-12-08",38100.0,38200.0,37550.0,37550.0,580900],["2025-12-09",37550.0,37600.0,36950.0,37200.0,569200],["2025-12-10",37200.0,37750.0,37050.0,37650.0,230600],["2025-12-11",37700.0,37750.0,37350.0,37550.0,146200],["2025-12-12",37550.0,37650.0,35050.0,36200.0,575100],["2025-12-15",36200.0,36750.0,36200.0,36350.0,245400],["2025-12-16",36400.0,37250.0,36300.0,37250.0,258200],["2025-12-17",37250.0,37700.0,37100.0,37150.0,213300],["2025-12-18",37150.0,37200.0,36850.0,36900.0,141000],["2025-12-19",37000.0,37000.0,36750.0,36800.0,163500],["2025-12-22",36800.0,37400.0,36800.0,37300.0,233600],["2025-12-23",37150.0,37400.0,37050.0,37250.0,318300],["2025-12-24",37250.0,37450.0,36950.0,37000.0,195900],["2025-12-25",37100.0,37100.0,36900.0,36900.0,306400],["2025-12-26",36900.0,37400.0,36450.0,37000.0,395900],["2025-12-29",37050.0,37750.0,37050.0,37500.0,327200],["2025-12-30",37600.0,39600.0,37600.0,38350.0,938600],["2025-12-31",38350.0,38400.0,37900.0,38000.0,121100],["2026-01-05",38000.0,38050.0,36700.0,36750.0,820600],["2026-01-06",37100.0,39300.0,37000.0,39200.0,1235400],["2026-01-07",39300.0,39950.0,39050.0,39900.0,1479300],["2026-01-08",40100.0,40700.0,39000.0,39150.0,820000],["2026-01-09",39150.0,41600.0,39150.0,41250.0,2282000],["2026-01-12",41950.0,42350.0,40700.0,41000.0,1147700],["2026-01-13",41350.0,41950.0,40600.0,41550.0,1501800],["2026-01-14",41850.0,43000.0,41100.0,42150.0,1855900],["2026-01-15",42150.0,43500.0,41700.0,42150.0,1195100],["2026-01-16",43200.0,43750.0,41000.0,41000.0,1324700],["2026-01-19",41000.0,42800.0,41000.0,41600.0,962500],["2026-01-20",41850.0,42400.0,41050.0,41050.0,975700],["2026-01-21",41000.0,41350.0,40100.0,40800.0,788300],["2026-01-22",41500.0,41750.0,40750.0,41100.0,593600],["2026-01-23",41050.0,41650.0,40300.0,40550.0,450100],["2026-01-26",40750.0,41950.0,40700.0,41700.0,1225000],["2026-01-27",42100.0,42150.0,41400.0,41750.0,454900],["2026-01-28",41750.0,42300.0,39950.0,40300.0,1426900],["2026-01-29",39900.0,40900.0,39050.0,40300.0,990000],["2026-01-30",40850.0,41500.0,40500.0,41250.0,792900],["2026-02-02",41500.0,42000.0,40600.0,41550.0,712600],["2026-02-03",41900.0,44450.0,41700.0,44450.0,2063200],["2026-02-04",45000.0,45000.0,43350.0,43800.0,1062100],["2026-02-05",44000.0,44000.0,41300.0,41300.0,1054400],["2026-02-06",41100.0,41300.0,39500.0,39500.0,1363100],["2026-02-09",39700.0,39800.0,39050.0,39050.0,552300],["2026-02-10",39050.0,39400.0,38100.0,38850.0,711500],["2026-02-11",38850.0,39600.0,38850.0,39300.0,463800],["2026-02-12",39250.0,39650.0,39000.0,39250.0,241800],["2026-02-13",39600.0,39950.0,39250.0,39500.0,416300],["2026-02-23",40050.0,42000.0,40050.0,41050.0,986700],["2026-02-24",41050.0,42100.0,41050.0,41550.0,1028300],["2026-02-25",42500.0,43650.0,42500.0,42850.0,1175300],["2026-02-26",43300.0,44250.0,42550.0,43250.0,1517100],["2026-02-27",43450.0,43900.0,42600.0,42700.0,1107100],["2026-03-02",42300.0,45650.0,41400.0,45650.0,1810900],["2026-03-03",46800.0,47550.0,44500.0,47500.0,2552000],["2026-03-04",48500.0,48500.0,44500.0,45800.0,2405300],["2026-03-05",45950.0,45950.0,43400.0,43400.0,1342800],["2026-03-06",43200.0,44000.0,42750.0,42850.0,983600],["2026-03-09",39900.0,41350.0,39900.0,39900.0,1373200],["2026-03-10",40800.0,40900.0,38800.0,40000.0,1195300],["2026-03-11",40050.0,42050.0,40000.0,41350.0,800700],["2026-03-12",41300.0,42400.0,40850.0,42000.0,823900],["2026-03-13",41900.0,42350.0,40500.0,41200.0,637800],["2026-03-16",41750.0,41750.0,40600.0,41200.0,442800],["2026-03-17",41200.0,41550.0,40250.0,40400.0,610900],["2026-03-18",40500.0,41850.0,40200.0,41600.0,654600],["2026-03-19",40550.0,41000.0,40250.0,40500.0,455000],["2026-03-20",40200.0,40850.0,38700.0,38900.0,937300],["2026-03-23",37650.0,38700.0,37350.0,37400.0,879000],["2026-03-24",38500.0,38600.0,37800.0,38000.0,395600],["2026-03-25",38250.0,39050.0,38250.0,38950.0,496100],["2026-03-26",38950.0,39500.0,38550.0,39300.0,353000],["2026-03-27",39400.0,40700.0,39250.0,40500.0,571200],["2026-03-30",40000.0,40750.0,39850.0,40550.0,357300],["2026-03-31",40650.0,40650.0,39800.0,39900.0,635400],["2026-04-01",40300.0,40700.0,40100.0,40250.0,648300],["2026-04-02",40300.0,40800.0,39950.0,40500.0,455900],["2026-04-03",40500.0,41600.0,40400.0,40700.0,961500],["2026-04-06",40200.0,41000.0,39750.0,39800.0,279800],["2026-04-07",40000.0,40650.0,39500.0,39900.0,366000],["2026-04-08",40700.0,41350.0,40250.0,41350.0,627800],["2026-04-09",41300.0,41500.0,40800.0,41200.0,403900],["2026-04-10",41350.0,41750.0,40900.0,41200.0,673100],["2026-04-13",40950.0,41000.0,40400.0,40700.0,256100],["2026-04-14",40950.0,41050.0,40200.0,40450.0,240200],["2026-04-15",40850.0,41600.0,40700.0,41000.0,574700],["2026-04-16",41100.0,41200.0,40500.0,40800.0,425400],["2026-04-17",40800.0,41700.0,40500.0,40950.0,471700],["2026-04-20",41000.0,41100.0,40650.0,40750.0,165200],["2026-04-21",40750.0,41250.0,40550.0,40750.0,366600],["2026-04-22",40800.0,41150.0,40300.0,40450.0,373900],["2026-04-23",40500.0,40950.0,40050.0,40450.0,325300],["2026-04-24",41000.0,41850.0,40700.0,41050.0,444800],["2026-04-28",41200.0,42200.0,40500.0,40650.0,454200],["2026-04-29",40950.0,41350.0,40650.0,41200.0,360500],["2026-05-04",41500.0,43400.0,41300.0,42600.0,1383600],["2026-05-05",42750.0,42750.0,41800.0,42000.0,418900],["2026-05-06",42250.0,42400.0,41800.0,42050.0,542600],["2026-05-07",42150.0,42600.0,41650.0,42100.0,581500],["2026-05-08",42400.0,42400.0,41550.0,41600.0,419200],["2026-05-11",41750.0,42300.0,41750.0,41750.0,431000],["2026-05-12",41700.0,42800.0,41550.0,42500.0,658000],["2026-05-13",42950.0,43950.0,42700.0,43000.0,823300],["2026-05-14",42800.0,43150.0,42250.0,42850.0,289000],["2026-05-15",43400.0,44900.0,43050.0,44200.0,1437500],["2026-05-18",43900.0,44250.0,43450.0,43500.0,636600],["2026-05-19",43650.0,43650.0,40600.0,40600.0,1687800],["2026-05-20",40850.0,42550.0,39800.0,42300.0,1225800],["2026-05-21",42800.0,43400.0,41600.0,41650.0,593900],["2026-05-22",41650.0,42500.0,41650.0,41800.0,471000],["2026-05-25",42050.0,42100.0,41300.0,41300.0,308000],["2026-05-26",41750.0,41850.0,41250.0,41650.0,373500],["2026-05-27",41900.0,41900.0,41200.0,41500.0,212700],["2026-05-28",42100.0,42400.0,41500.0,41500.0,555900],["2026-05-29",41750.0,42050.0,41400.0,41600.0,194700],["2026-06-01",41750.0,42300.0,41700.0,42000.0,401700],["2026-06-02",42050.0,42400.0,41900.0,41900.0,430200],["2026-06-03",41700.0,42500.0,41700.0,42000.0,333800],["2026-06-04",42000.0,42650.0,42000.0,42050.0,350900],["2026-06-05",42050.0,42200.0,41400.0,41650.0,550600],["2026-06-08",41300.0,41300.0,40300.0,40600.0,773400],["2026-06-09",40500.0,40650.0,39800.0,40400.0,492200],["2026-06-10",40150.0,40850.0,40150.0,40600.0,188700],["2026-06-11",40600.0,41050.0,40300.0,40800.0,196100],["2026-06-12",40800.0,40900.0,40400.0,40500.0,118700],["2026-06-15",40500.0,40950.0,40300.0,40450.0,221500],["2026-06-16",40650.0,40750.0,40350.0,40350.0,279200],["2026-06-17",40450.0,40650.0,40350.0,40500.0,192500],["2026-06-18",40700.0,40900.0,40600.0,40600.0,184300],["2026-06-19",40650.0,40650.0,40200.0,40250.0,213900],["2026-06-22",40250.0,40400.0,39900.0,39950.0,241100],["2026-06-23",40200.0,40200.0,39450.0,39450.0,388100],["2026-06-24",39450.0,39500.0,38700.0,38850.0,265600],["2026-06-25",38800.0,38850.0,38350.0,38350.0,437100],["2026-06-26",38400.0,39000.0,38300.0,38450.0,389800],["2026-06-29",38450.0,38700.0,38350.0,38450.0,165800],["2026-06-30",38450.0,39150.0,38450.0,38800.0,183800],["2026-07-01",38950.0,38950.0,38750.0,38950.0,123900],["2026-07-02",39150.0,39800.0,39050.0,39200.0,356900],["2026-07-03",39200.0,39300.0,38750.0,38750.0,288800],["2026-07-06",38750.0,38950.0,38000.0,38000.0,391800],["2026-07-07",38250.0,38500.0,38050.0,38450.0,139600],["2026-07-08",38250.0,38950.0,38250.0,38500.0,138800],["2026-07-09",38500.0,38750.0,38400.0,38400.0,81300],["2026-07-10",38750.0,38850.0,38400.0,38450.0,155900],["2026-07-13",38450.0,38450.0,37600.0,37750.0,214100],["2026-07-14",37750.0,38350.0,37600.0,38200.0,164100],["2026-07-15",38200.0,38200.0,37300.0,37400.0,109100],["2026-07-16",37400.0,37800.0,36800.0,37800.0,243800],["2026-07-17",37750.0,37800.0,37400.0,37750.0,93000],["2026-07-20",37650.0,37750.0,36550.0,36700.0,114900],["2026-07-21",36200.0,36800.0,35900.0,36250.0,234400],["2026-07-22",36500.0,37150.0,35800.0,35900.0,306900],["2026-07-23",35800.0,36350.0,34800.0,35800.0,220100],["2026-07-24",35500.0,35900.0,35500.0,35750.0,88700],["2026-07-27",35750.0,35900.0,35200.0,35300.0,167300],["2026-07-28",35150.0,35150.0,34400.0,35150.0,162100],["2026-07-29",35300.0,36000.0,34900.0,35100.0,194100],["2026-07-30",35300.0,36000.0,35100.0,35950.0,129200],["2026-07-31",36200.0,36450.0,35800.0,36000.0,122300],["2026-08-03",36050.0,36400.0,35900.0,36400.0,194800],["2026-08-04",36300.0,36600.0,35900.0,36000.0,218700],["2026-08-05",36300.0,36300.0,35700.0,35800.0,187800],["2026-08-06",35750.0,36500.0,35000.0,35900.0,109200],["2026-08-07",35900.0,37250.0,35900.0,36050.0,441000],["2026-08-10",36700.0,36750.0,36200.0,36700.0,235900],["2026-08-11",36700.0,36700.0,36350.0,36350.0,120500],["2026-08-12",36200.0,36700.0,36200.0,36500.0,162900],["2026-08-13",36700.0,37150.0,36200.0,36200.0,308000],["2026-08-14",36250.0,36350.0,35900.0,35950.0,119300],["2026-08-17",36000.0,37200.0,36000.0,36800.0,264700],["2026-08-18",36800.0,36950.0,36300.0,36300.0,320200],["2026-08-19",36500.0,36700.0,36050.0,36100.0,170900],["2026-08-20",36600.0,36650.0,36300.0,36300.0,71900],["2026-08-21",36500.0,37150.0,36350.0,37050.0,302100],["2026-08-24",37200.0,37500.0,37000.0,37000.0,252500],["2026-08-25",37300.0,37350.0,36750.0,36900.0,274100],["2026-08-26",36900.0,37600.0,36900.0,37300.0,323600],["2026-08-27",37500.0,37650.0,37350.0,37350.0,181600],["2026-08-28",37350.0,37600.0,37150.0,37200.0,153600],["2026-09-03",37450.0,37500.0,37150.0,37400.0,153700],["2026-09-04",37400.0,37600.0,37050.0,37050.0,166300],["2026-09-07",37400.0,37650.0,37150.0,37150.0,233500],["2026-09-08",37150.0,37600.0,37150.0,37450.0,205900],["2026-09-09",37500.0,38650.0,37500.0,38400.0,428500],["2026-09-10",38850.0,39000.0,38200.0,38550.0,190200],["2026-09-11",37900.0,38550.0,37500.0,37500.0,367300],["2026-09-14",37500.0,38100.0,37000.0,37000.0,259200],["2026-09-15",37150.0,37900.0,37000.0,37750.0,516700],["2026-09-16",37650.0,38750.0,37650.0,38100.0,299700],["2026-09-17",38500.0,38500.0,37900.0,37950.0,425600],["2026-09-18",37950.0,38200.0,37750.0,37850.0,142300],["2026-09-21",38000.0,38000.0,37500.0,37500.0,159600],["2026-09-22",37550.0,37850.0,37200.0,37600.0,131300],["2026-09-23",38150.0,38700.0,38150.0,38450.0,511400],["2026-09-24",38450.0,39400.0,38400.0,38700.0,386200],["2026-09-25",38500.0,39250.0,37850.0,37900.0,631000],["2026-09-28",38150.0,38200.0,37300.0,37550.0,321600],["2026-09-29",37650.0,38750.0,37500.0,38750.0,1133800],["2026-09-30",39000.0,39800.0,38600.0,38600.0,998300],["2026-10-01",38700.0,39050.0,38300.0,38450.0,407400],["2026-10-02",38500.0,39100.0,38050.0,38150.0,681000]]}