{"sym":"DQC","index":false,"bars":[["2008-02-21",43089.47,43089.47,43089.47,43089.47,1710],["2008-02-22",41046.43,41046.43,41046.43,41046.43,10],["2008-02-25",39003.4,39932.05,39003.4,39003.4,160540],["2008-02-26",37146.09,37146.09,37146.09,37146.09,5390],["2008-02-27",35288.79,35288.79,35288.79,35288.79,6150],["2008-02-28",33617.21,33617.21,33617.21,33617.21,1390],["2008-02-29",31945.64,31945.64,31945.64,31945.64,970],["2008-03-03",30459.8,30459.8,30459.8,30459.8,230],["2008-03-04",28973.95,28973.95,28973.95,28973.95,1020],["2008-03-05",27859.57,27859.57,27673.84,27673.84,600],["2008-03-06",28973.95,28973.95,27859.57,28973.95,400010],["2008-03-07",29902.6,30274.07,28973.95,30274.07,256190],["2008-03-10",31388.45,31574.18,28788.22,28788.22,121970],["2008-03-11",27488.11,27488.11,27488.11,27488.11,6600],["2008-03-12",26188.0,27673.84,26188.0,26188.0,271340],["2008-03-13",26188.0,26373.73,25073.61,25073.61,193170],["2008-03-14",25073.61,25073.61,23959.23,25073.61,241640],["2008-03-17",24144.96,24144.96,23959.23,23959.23,132870],["2008-03-18",22844.85,22844.85,22844.85,22844.85,5890],["2008-03-19",21730.46,22101.93,21730.46,21730.46,296540],["2008-03-20",20801.81,20801.81,20801.81,20801.81,17250],["2008-03-21",19873.16,19873.16,19873.16,19873.16,6450],["2008-03-24",18944.51,18944.51,18944.51,18944.51,6800],["2008-03-25",18015.86,18015.86,18015.86,18015.86,1200],["2008-03-26",17180.07,17180.07,17180.07,17180.07,73320],["2008-03-27",17087.2,17272.93,17087.2,17272.93,136820],["2008-03-28",17365.8,17365.8,17365.8,17365.8,75820],["2008-03-31",17458.66,17458.66,17458.66,17458.66,6390],["2008-04-01",17551.53,17551.53,17551.53,17551.53,5700],["2008-04-02",17644.39,17644.39,17644.39,17644.39,5900],["2008-04-03",17737.26,17737.26,17737.26,17737.26,2000],["2008-04-04",17830.12,17830.12,17830.12,17830.12,1500],["2008-04-07",18108.72,18108.72,17830.12,18108.72,268400],["2008-04-08",18108.72,18108.72,17830.12,17830.12,142740],["2008-04-09",17551.53,17551.53,17551.53,17551.53,37650],["2008-04-10",17272.93,17272.93,17272.93,17272.93,6850],["2008-04-11",16994.34,16994.34,16994.34,16994.34,11200],["2008-04-16",16715.74,16715.74,16715.74,16715.74,1520],["2008-04-17",16437.15,16994.34,16437.15,16437.15,122100],["2008-04-18",16158.55,16158.55,16158.55,16158.55,42210],["2008-04-21",15879.95,15879.95,15879.95,15879.95,10880],["2008-04-22",15601.36,15601.36,15601.36,15601.36,240],["2008-04-23",15322.76,15322.76,15322.76,15322.76,230],["2008-04-24",15044.17,15044.17,15044.17,15044.17,4590],["2008-04-25",14765.57,14765.57,14765.57,14765.57,3290],["2008-04-28",14486.98,14486.98,14486.98,14486.98,80690],["2008-04-29",14208.38,14486.98,14208.38,14208.38,108680],["2008-05-05",14115.52,14486.98,14115.52,14486.98,48050],["2008-05-06",14765.57,14765.57,14765.57,14765.57,6970],["2008-05-07",15044.17,15044.17,14486.98,14486.98,256060],["2008-05-08",14208.38,14208.38,14208.38,14208.38,10440],["2008-05-09",13929.78,13929.78,13929.78,13929.78,8590],["2008-05-12",13651.19,13651.19,13651.19,13651.19,3010],["2008-05-13",13465.46,13465.46,13465.46,13465.46,100],["2008-05-14",13279.73,13279.73,13279.73,13279.73,290],["2008-05-15",13094.0,13094.0,13094.0,13094.0,1200],["2008-05-16",12908.27,12908.27,12908.27,12908.27,690],["2008-05-19",12722.54,12722.54,12722.54,12722.54,14210],["2008-05-20",12536.81,12536.81,12536.81,12536.81,400],["2008-05-21",12351.08,12351.08,12351.08,12351.08,31580],["2008-05-22",12165.35,12165.35,12165.35,12165.35,15310],["2008-05-23",11979.62,11979.62,11979.62,11979.62,2710],["2008-05-26",11793.88,11793.88,11793.88,11793.88,10],["2008-05-30",11608.15,11608.15,11608.15,11608.15,11040],["2008-06-02",11422.42,11422.42,11422.42,11422.42,1220],["2008-06-03",11236.69,11236.69,11236.69,11236.69,10],["2008-06-04",11050.96,11050.96,11050.96,11050.96,20],["2008-06-05",10865.23,10865.23,10865.23,10865.23,400],["2008-06-06",10679.5,10679.5,10679.5,10679.5,20],["2008-06-09",10493.77,10493.77,10493.77,10493.77,10],["2008-06-10",10308.04,10308.04,10308.04,10308.04,10],["2008-06-11",10122.31,10122.31,10122.31,10122.31,4100],["2008-06-12",10122.31,10122.31,9936.58,9936.58,2210],["2008-06-13",9750.85,9750.85,9750.85,9750.85,70490],["2008-06-16",9565.12,9565.12,9565.12,9565.12,35760],["2008-06-17",9379.39,9750.85,9379.39,9750.85,902020],["2008-06-18",9565.12,9565.12,9565.12,9565.12,233360],["2008-06-19",9286.52,9286.52,9286.52,9286.52,12490],["2008-06-20",9007.93,9007.93,9007.93,9007.93,2810],["2008-06-23",8747.9,8747.9,8747.9,8747.9,26540],["2008-06-24",8487.88,8487.88,8487.88,8487.88,15320],["2008-06-25",8246.43,8246.43,8246.43,8246.43,61300],["2008-06-26",8079.28,8487.88,8004.98,8023.56,396640],["2008-06-27",7819.25,8246.43,7819.25,8246.43,85790],["2008-06-30",8487.88,8487.88,8246.43,8487.88,87750],["2008-07-01",8729.33,8729.33,8729.33,8729.33,107450],["2008-07-02",8989.35,8989.35,8729.33,8989.35,359220],["2008-07-03",9249.38,9249.38,9249.38,9249.38,89760],["2008-07-04",9472.25,9472.25,9137.94,9472.25,289400],["2008-07-07",9750.85,9750.85,9193.66,9193.66,295120],["2008-07-08",8933.64,9379.39,8933.64,9379.39,174780],["2008-07-09",9565.12,9657.98,9379.39,9657.98,270060],["2008-07-10",9936.58,9936.58,9750.85,9936.58,243730],["2008-07-11",10215.18,10215.18,10215.18,10215.18,88920],["2008-07-14",10493.77,10493.77,10493.77,10493.77,80010],["2008-07-15",10772.37,10772.37,10772.37,10772.37,50280],["2008-07-16",11050.96,11050.96,10493.77,11050.96,635600],["2008-07-17",11329.56,11329.56,11329.56,11329.56,236120],["2008-07-18",11050.96,11608.15,11050.96,11050.96,330400],["2008-07-21",10772.37,10772.37,10772.37,10772.37,4490],["2008-07-22",10493.77,10493.77,10493.77,10493.77,320],["2008-07-23",10215.18,10215.18,10215.18,10215.18,200],["2008-07-24",9936.58,10400.91,9936.58,9936.58,567490],["2008-07-25",9657.98,9657.98,9657.98,9657.98,104060],["2008-07-28",9379.39,9936.58,9379.39,9843.71,178290],["2008-07-29",9843.71,10029.45,9565.12,9565.12,216310],["2008-07-30",9286.52,9286.52,9286.52,9286.52,67000],["2008-07-31",9007.93,9007.93,9007.93,9007.93,4900],["2008-08-01",8747.9,8747.9,8747.9,8747.9,11680],["2008-08-04",8487.88,8487.88,8487.88,8487.88,2510],["2008-08-05",8246.43,8246.43,8246.43,8246.43,300],["2008-08-06",8004.98,8004.98,8004.98,8004.98,14160],["2008-08-07",7782.11,7782.11,7782.11,7782.11,23760],["2008-08-08",7559.23,7559.23,7559.23,7559.23,8990],["2008-08-11",7782.11,7782.11,7540.66,7577.8,1382790],["2008-08-12",7800.68,7800.68,7614.95,7800.68,388970],["2008-08-13",7819.25,7986.41,7577.8,7707.81,272030],["2008-08-14",7484.94,7930.69,7484.94,7930.69,412480],["2008-08-15",8153.57,8153.57,8116.42,8153.57,600060],["2008-08-18",8153.57,8153.57,7800.68,7800.68,376660],["2008-08-19",7410.65,7614.95,7410.65,7410.65,265440],["2008-08-20",7057.76,7057.76,7057.76,7057.76,66410],["2008-08-21",6704.87,7410.65,6704.87,7410.65,585640],["2008-08-22",7614.95,7707.81,7113.48,7150.62,426540],["2008-08-25",7503.51,7503.51,7503.51,7503.51,135490],["2008-08-26",7874.97,7874.97,7874.97,7874.97,153610],["2008-08-27",8265.01,8265.01,7893.54,7986.41,823840],["2008-08-28",7596.38,7596.38,7596.38,7596.38,167100],["2008-08-29",7224.92,7596.38,7224.92,7596.38,257860],["2008-09-03",7967.84,7967.84,7967.84,7967.84,103460],["2008-09-04",8357.87,8357.87,7800.68,8227.86,360590],["2008-09-05",8227.86,8227.86,7837.83,7856.4,184020],["2008-09-08",7466.36,7614.95,7466.36,7540.66,177290],["2008-09-09",7614.95,7912.12,7614.95,7800.68,166260],["2008-09-10",8172.14,8172.14,7540.66,7800.68,211380],["2008-09-11",7763.53,7800.68,7577.8,7577.8,158580],["2008-09-12",7206.34,7429.22,7206.34,7206.34,268070],["2008-09-15",6853.45,7429.22,6853.45,6853.45,272110],["2008-09-16",6519.14,6519.14,6519.14,6519.14,40110],["2008-09-17",6203.4,6203.4,6203.4,6203.4,35400],["2008-09-18",5906.23,5906.23,5906.23,5906.23,10540],["2008-09-19",5627.63,6184.82,5627.63,6184.82,585820],["2008-09-22",6481.99,6481.99,6481.99,6481.99,25340],["2008-09-23",6166.25,6481.99,6166.25,6166.25,150690],["2008-09-24",5869.08,5943.37,5869.08,5869.08,68730],["2008-09-25",5590.49,5943.37,5590.49,5943.37,159010],["2008-09-26",6184.82,6184.82,5757.64,6036.24,90820],["2008-09-29",5757.64,5924.8,5739.07,5739.07,106400],["2008-09-30",5460.48,5460.48,5460.48,5460.48,18390],["2008-10-01",5720.5,5720.5,5571.91,5720.5,207040],["2008-10-02",5999.09,5999.09,5999.09,5999.09,92580],["2008-10-03",6296.26,6296.26,6036.24,6296.26,206580],["2008-10-06",5999.09,6221.97,5999.09,5999.09,151280],["2008-10-07",5701.93,5701.93,5701.93,5701.93,57240],["2008-10-08",5423.33,5571.91,5423.33,5423.33,169160],["2008-10-09",5386.18,5683.35,5200.45,5571.91,111830],["2008-10-10",5303.71,5779.68,5303.71,5303.71,156960],["2008-10-13",5303.71,5439.7,5054.39,5054.39,73350],["2008-10-14",5303.71,5303.71,5303.71,5303.71,7480],["2008-10-15",5303.71,5462.36,5077.05,5417.03,119380],["2008-10-16",5167.71,5167.71,5167.71,5167.71,28010],["2008-10-17",4986.39,5099.72,4918.39,4986.39,72380],["2008-10-20",4759.74,4963.73,4737.07,4737.07,81910],["2008-10-21",4941.06,4941.06,4737.07,4759.74,56290],["2008-10-22",4533.08,4646.41,4533.08,4555.75,59280],["2008-10-23",4329.09,4329.09,4329.09,4329.09,24980],["2008-10-24",4125.11,4125.11,4125.11,4125.11,50680],["2008-10-27",3921.12,3921.12,3921.12,3921.12,36190],["2008-10-28",3739.79,3762.46,3739.79,3739.79,82000],["2008-10-29",3921.12,3921.12,3739.79,3921.12,86430],["2008-10-30",4034.44,4102.44,3853.12,4102.44,79510],["2008-10-31",4261.1,4306.43,4125.11,4125.11,121260],["2008-11-03",4079.77,4193.1,3989.11,4125.11,39930],["2008-11-04",4034.44,4329.09,4034.44,4329.09,81750],["2008-11-05",4533.08,4533.08,4533.08,4533.08,20130],["2008-11-06",4306.43,4533.08,4306.43,4306.43,85150],["2008-11-07",4102.44,4102.44,4102.44,4102.44,29730],["2008-11-10",3966.45,4079.77,3898.45,3898.45,68490],["2008-11-11",3739.79,3875.79,3717.13,3739.79,100920],["2008-11-12",3739.79,3921.12,3717.13,3921.12,67200],["2008-11-13",4102.44,4102.44,3921.12,4102.44,131570],["2008-11-14",4306.43,4306.43,4306.43,4306.43,23740],["2008-11-17",4102.44,4397.09,4102.44,4215.77,132990],["2008-11-18",4057.11,4193.1,4011.78,4079.77,39860],["2008-11-19",4125.11,4125.11,3989.11,3989.11,29830],["2008-11-20",3830.45,3875.79,3807.79,3807.79,96910],["2008-11-21",3649.13,3875.79,3649.13,3762.46,50390],["2008-11-24",3785.12,3807.79,3739.79,3739.79,36520],["2008-11-25",3830.45,3898.45,3739.79,3898.45,65030],["2008-11-26",3807.79,3898.45,3739.79,3739.79,57440],["2008-11-27",3830.45,3830.45,3717.13,3717.13,43250],["2008-11-28",3853.12,3898.45,3853.12,3898.45,80940],["2008-12-01",3853.12,3921.12,3762.46,3762.46,35000],["2008-12-02",3671.8,3739.79,3649.13,3739.79,16400],["2008-12-03",3830.45,3830.45,3739.79,3762.46,9270],["2008-12-04",3694.46,3853.12,3694.46,3853.12,45400],["2008-12-05",3739.79,3762.46,3671.8,3671.8,65010],["2008-12-08",3558.47,3558.47,3490.47,3490.47,44600],["2008-12-09",3558.47,3603.8,3513.14,3513.14,25790],["2008-12-10",3513.14,3513.14,3422.48,3467.81,28370],["2008-12-11",3377.15,3535.8,3377.15,3535.8,25890],["2008-12-12",3626.47,3694.46,3626.47,3694.46,31060],["2008-12-15",3830.45,3830.45,3694.46,3739.79,50880],["2008-12-16",3603.8,3626.47,3558.47,3558.47,22080],["2008-12-17",3490.47,3626.47,3467.81,3558.47,11460],["2008-12-18",3558.47,3717.13,3513.14,3603.8,14160],["2008-12-19",3535.8,3626.47,3535.8,3558.47,30250],["2008-12-22",3535.8,3649.13,3535.8,3603.8,23900],["2008-12-23",3490.47,3558.47,3445.14,3490.47,57450],["2008-12-24",3422.48,3513.14,3399.81,3445.14,19000],["2008-12-25",3513.14,3513.14,3445.14,3467.81,8600],["2008-12-26",3445.14,3513.14,3445.14,3467.81,31560],["2008-12-29",3467.81,3535.8,3467.81,3535.8,11800],["2008-12-30",3490.47,3581.14,3490.47,3535.8,19100],["2008-12-31",3535.8,3581.14,3535.8,3535.8,36160],["2009-01-02",3558.47,3558.47,3535.8,3558.47,7810],["2009-01-05",3581.14,3581.14,3558.47,3558.47,25910],["2009-01-06",3558.47,3603.8,3558.47,3603.8,38340],["2009-01-07",3717.13,3762.46,3671.8,3762.46,92050],["2009-01-08",3739.79,3739.79,3626.47,3626.47,47050],["2009-01-09",3694.46,3717.13,3581.14,3649.13,31510],["2009-01-12",3558.47,3626.47,3558.47,3626.47,58710],["2009-01-13",3535.8,3603.8,3535.8,3535.8,27170],["2009-01-14",3513.14,3581.14,3490.47,3490.47,62790],["2009-01-15",3490.47,3490.47,3445.14,3445.14,48530],["2009-01-16",3445.14,3467.81,3286.48,3286.48,116660],["2009-01-19",3286.48,3331.82,3173.16,3241.15,51700],["2009-01-20",3218.49,3377.15,3218.49,3286.48,31480],["2009-01-21",3377.15,3377.15,3241.15,3241.15,12950],["2009-01-22",3331.82,3331.82,3286.48,3286.48,11510],["2009-01-23",3263.82,3286.48,3263.82,3286.48,40000],["2009-02-02",3241.15,3263.82,3173.16,3195.82,22300],["2009-02-03",3082.5,3127.83,3037.17,3037.17,58750],["2009-02-04",2946.5,3059.83,2901.17,2923.84,50210],["2009-02-05",2810.51,2946.5,2787.85,2787.85,119570],["2009-02-06",2787.85,2787.85,2674.52,2765.18,33800],["2009-02-09",2810.51,2855.84,2719.85,2855.84,29550],["2009-02-10",2719.85,2742.51,2719.85,2719.85,29430],["2009-02-11",2583.86,2651.85,2583.86,2583.86,41550],["2009-02-12",2651.85,2651.85,2470.53,2470.53,59860],["2009-02-13",2402.53,2402.53,2357.2,2357.2,52310],["2009-02-16",2334.54,2334.54,2289.21,2289.21,25830],["2009-02-17",2243.88,2266.54,2175.88,2175.88,170510],["2009-02-18",2130.55,2153.21,2085.22,2085.22,81060],["2009-02-19",2085.22,2175.88,2085.22,2153.21,39330],["2009-02-20",2221.21,2221.21,2175.88,2198.55,33980],["2009-02-23",2107.88,2153.21,2107.88,2107.88,83220],["2009-02-24",2062.55,2062.55,2017.22,2039.89,67200],["2009-02-25",2062.55,2130.55,2062.55,2130.55,47710],["2009-02-26",2130.55,2130.55,2062.55,2107.88,24730],["2009-02-27",2062.55,2130.55,2062.55,2130.55,15510],["2009-03-02",2085.22,2153.21,2085.22,2130.55,19780],["2009-03-03",2062.55,2085.22,2039.89,2039.89,150880],["2009-03-04",2039.89,2085.22,2039.89,2085.22,43630],["2009-03-05",2130.55,2130.55,2085.22,2130.55,46130],["2009-03-06",2062.55,2130.55,2062.55,2130.55,23670],["2009-03-09",2085.22,2153.21,2085.22,2153.21,54190],["2009-03-10",2153.21,2243.88,2153.21,2243.88,80480],["2009-03-11",2334.54,2334.54,2334.54,2334.54,16060],["2009-03-12",2447.86,2447.86,2334.54,2447.86,700960],["2009-03-13",2561.19,2561.19,2538.53,2561.19,303640],["2009-03-16",2674.52,2674.52,2674.52,2674.52,107600],["2009-03-17",2787.85,2787.85,2787.85,2787.85,22400],["2009-03-18",2923.84,2923.84,2923.84,2923.84,33150],["2009-03-19",3059.83,3059.83,2833.18,2946.5,530190],["2009-03-20",2901.17,3059.83,2833.18,2833.18,383950],["2009-03-23",2765.18,2765.18,2697.18,2697.18,190240],["2009-03-24",2810.51,2810.51,2765.18,2810.51,174260],["2009-03-25",2697.18,2923.84,2697.18,2833.18,220480],["2009-03-26",2901.17,2901.17,2787.85,2833.18,203650],["2009-03-27",2833.18,2855.84,2742.51,2810.51,384580],["2009-03-30",2697.18,2765.18,2674.52,2765.18,151220],["2009-03-31",2719.85,2765.18,2674.52,2697.18,80830],["2009-04-01",2810.51,2810.51,2742.51,2810.51,163240],["2009-04-02",2946.5,2946.5,2946.5,2946.5,47570],["2009-04-03",3082.5,3082.5,3082.5,3082.5,45680],["2009-04-07",3218.49,3218.49,3218.49,3218.49,65230],["2009-04-08",3377.15,3377.15,3218.49,3377.15,759500],["2009-04-09",3535.8,3535.8,3535.8,3535.8,448620],["2009-04-10",3694.46,3694.46,3694.46,3694.46,12190],["2009-04-13",3875.79,3875.79,3875.79,3875.79,13960],["2009-04-14",4057.11,4057.11,4057.11,4057.11,642510],["2009-04-15",3966.45,4238.43,3875.79,4079.77,951630],["2009-04-16",4283.76,4283.76,4193.1,4283.76,382330],["2009-04-17",4487.75,4487.75,4147.77,4374.42,419940],["2009-04-20",4170.44,4170.44,4170.44,4170.44,28100],["2009-04-21",3966.45,3966.45,3966.45,3966.45,38760],["2009-04-22",3807.79,3966.45,3785.12,3785.12,587540],["2009-04-23",3603.8,3762.46,3603.8,3603.8,288150],["2009-04-24",3445.14,3445.14,3445.14,3445.14,47040],["2009-04-27",3286.48,3286.48,3286.48,3286.48,47800],["2009-04-28",3127.83,3286.48,3127.83,3286.48,516540],["2009-04-29",3263.82,3445.14,3218.49,3445.14,269650],["2009-05-04",3603.8,3603.8,3603.8,3603.8,25880],["2009-05-05",3762.46,3762.46,3762.46,3762.46,42330],["2009-05-06",3671.8,3762.46,3581.14,3581.14,419010],["2009-05-07",3603.8,3739.79,3513.14,3581.14,645320],["2009-05-08",3626.47,3807.79,3626.47,3671.8,231580],["2009-05-11",3649.13,3785.12,3581.14,3626.47,268120],["2009-05-12",3467.81,3717.13,3467.81,3694.46,253490],["2009-05-13",3649.13,3694.46,3445.14,3445.14,290830],["2009-05-14",3490.47,3603.8,3490.47,3581.14,157290],["2009-05-15",3649.13,3739.79,3626.47,3739.79,388560],["2009-05-18",3785.12,3921.12,3739.79,3921.12,671570],["2009-05-19",4102.44,4102.44,4102.44,4102.44,68930],["2009-05-20",4306.43,4306.43,4306.43,4306.43,160220],["2009-05-21",4510.42,4510.42,4419.76,4510.42,979480],["2009-05-22",4306.43,4306.43,4306.43,4306.43,304310],["2009-05-25",4419.76,4510.42,4329.09,4487.75,559890],["2009-05-26",4351.76,4487.75,4283.76,4306.43,536480],["2009-05-27",4102.44,4283.76,4102.44,4102.44,424600],["2009-05-28",3966.45,4011.78,3898.45,3921.12,277460],["2009-05-29",4057.11,4102.44,3853.12,4102.44,237160],["2009-06-01",4306.43,4306.43,4306.43,4306.43,127250],["2009-06-02",4510.42,4510.42,4419.76,4487.75,569120],["2009-06-03",4419.76,4465.09,4283.76,4419.76,455840],["2009-06-04",4623.74,4623.74,4623.74,4623.74,380910],["2009-06-05",4850.4,4850.4,4850.4,4850.4,90670],["2009-06-08",5077.05,5077.05,5077.05,5077.05,50430],["2009-06-09",5326.37,5326.37,5213.04,5326.37,694330],["2009-06-10",5485.03,5485.03,5077.05,5213.04,1077410],["2009-06-11",5462.36,5462.36,5462.36,5462.36,143290],["2009-06-12",5734.35,5734.35,5734.35,5734.35,122780],["2009-06-15",5462.36,5893.01,5462.36,5485.03,766760],["2009-06-16",5213.04,5213.04,5213.04,5213.04,132040],["2009-06-17",4963.73,5099.72,4963.73,4963.73,440980],["2009-06-18",5145.05,5145.05,4737.07,4873.06,356930],["2009-06-19",4941.06,4941.06,4646.41,4759.74,409820],["2009-06-22",4601.08,4601.08,4533.08,4533.08,155120],["2009-06-23",4306.43,4306.43,4306.43,4306.43,27260],["2009-06-24",4329.09,4510.42,4306.43,4510.42,483280],["2009-06-25",4533.08,4623.74,4306.43,4306.43,276030],["2009-06-26",4193.1,4397.09,4102.44,4147.77,501140],["2009-06-29",4170.44,4215.77,3943.78,4079.77,476960],["2009-06-30",4079.77,4102.44,3875.79,3875.79,247570],["2009-07-01",3694.46,3739.79,3694.46,3694.46,292100],["2009-07-02",3694.46,3853.12,3603.8,3739.79,224500],["2009-07-03",3739.79,3921.12,3739.79,3921.12,187060],["2009-07-06",4057.11,4102.44,4034.44,4102.44,155130],["2009-07-07",4125.11,4193.1,4034.44,4034.44,141080],["2009-07-08",4011.78,4034.44,3875.79,4034.44,139930],["2009-07-09",4034.44,4079.77,3966.45,3966.45,58220],["2009-07-10",3898.45,3943.78,3785.12,3807.79,152700],["2009-07-13",3785.12,3853.12,3626.47,3626.47,132510],["2009-07-14",3626.47,3671.8,3513.14,3558.47,105740],["2009-07-15",3649.13,3717.13,3626.47,3671.8,129820],["2009-07-16",3830.45,3830.45,3717.13,3762.46,106060],["2009-07-17",3762.46,3762.46,3671.8,3739.79,72560],["2009-07-20",3603.8,3626.47,3558.47,3581.14,111050],["2009-07-21",3581.14,3671.8,3558.47,3603.8,75600],["2009-07-22",3649.13,3649.13,3558.47,3581.14,68380],["2009-07-23",3535.8,3739.79,3490.47,3739.79,106910],["2009-07-24",3921.12,3921.12,3921.12,3921.12,67540],["2009-07-27",3739.79,4034.44,3739.79,3921.12,197820],["2009-07-28",3785.12,3898.45,3739.79,3762.46,128840],["2009-07-29",3830.45,3830.45,3717.13,3739.79,120850],["2009-07-30",3626.47,3785.12,3603.8,3739.79,69280],["2009-07-31",3830.45,3853.12,3785.12,3785.12,65850],["2009-08-03",3603.8,3671.8,3603.8,3603.8,498770],["2009-08-04",3626.47,3626.47,3558.47,3581.14,171660],["2009-08-05",3513.14,3739.79,3467.81,3739.79,219690],["2009-08-06",3739.79,3921.12,3739.79,3898.45,446940],["2009-08-07",3807.79,3898.45,3807.79,3898.45,180340],["2009-08-10",3966.45,3966.45,3853.12,3921.12,216520],["2009-08-11",3853.12,3898.45,3807.79,3830.45,156350],["2009-08-12",3830.45,3921.12,3785.12,3830.45,187350],["2009-08-13",3853.12,3853.12,3762.46,3762.46,206630],["2009-08-14",3739.79,3830.45,3717.13,3807.79,168370],["2009-08-17",3853.12,3875.79,3830.45,3875.79,209540],["2009-08-18",3875.79,3898.45,3830.45,3875.79,124730],["2009-08-19",3875.79,4057.11,3853.12,4057.11,486660],["2009-08-20",4238.43,4238.43,4102.44,4238.43,508280],["2009-08-21",4442.42,4442.42,4238.43,4442.42,720300],["2009-08-24",4351.76,4442.42,4261.1,4261.1,338150],["2009-08-25",4147.77,4170.44,4057.11,4170.44,496310],["2009-08-26",4193.1,4306.43,4147.77,4170.44,191660],["2009-08-27",4147.77,4374.42,4147.77,4329.09,258880],["2009-08-28",4329.09,4374.42,4283.76,4329.09,238720],["2009-08-31",4374.42,4397.09,4261.1,4306.43,379860],["2009-09-01",4306.43,4306.43,4215.77,4261.1,231620],["2009-09-03",4125.11,4261.1,4125.11,4170.44,208090],["2009-09-04",4283.76,4283.76,4147.77,4170.44,322850],["2009-09-07",4147.77,4147.77,4011.78,4102.44,182070],["2009-09-08",4261.1,4261.1,4147.77,4215.77,261710],["2009-09-09",4238.43,4306.43,4147.77,4306.43,250410],["2009-09-10",4329.09,4351.76,4283.76,4329.09,300290],["2009-09-11",4374.42,4419.76,4329.09,4397.09,318690],["2009-09-14",4442.42,4601.08,4442.42,4601.08,322840],["2009-09-15",4827.73,4827.73,4714.41,4827.73,790720],["2009-09-16",5031.72,5054.39,4873.06,5054.39,1052370],["2009-09-17",4986.39,5054.39,4873.06,4918.39,459830],["2009-09-18",4759.74,4918.39,4737.07,4895.73,357650],["2009-09-21",4895.73,5122.38,4873.06,5077.05,480530],["2009-09-22",5009.06,5326.37,5009.06,5326.37,899760],["2009-09-23",5575.69,5575.69,5303.71,5326.37,530900],["2009-09-24",5167.71,5281.04,5077.05,5077.05,440730],["2009-09-25",4963.73,5167.71,4963.73,5077.05,282810],["2009-09-28",5009.06,5099.72,4895.73,4895.73,393320],["2009-09-29",4986.39,5009.06,4895.73,4941.06,358560],["2009-09-30",4986.39,5167.71,4986.39,5167.71,570080],["2009-10-01",5417.03,5417.03,5394.37,5417.03,680000],["2009-10-02",5213.04,5666.35,5190.38,5666.35,706860],["2009-10-05",5915.67,5938.34,5666.35,5938.34,642450],["2009-10-06",6232.99,6232.99,6119.66,6232.99,490680],["2009-10-07",6527.64,6527.64,6527.64,6527.64,137120],["2009-10-08",6844.95,6844.95,6844.95,6844.95,123860],["2009-10-09",7184.94,7184.94,7184.94,7184.94,62780],["2009-10-12",7524.92,7524.92,7524.92,7524.92,84740],["2009-10-13",7887.56,7887.56,7887.56,7887.56,60790],["2009-10-14",8272.88,8272.88,8272.88,8272.88,74680],["2009-10-15",8680.85,8680.85,8680.85,8680.85,34860],["2009-10-16",9111.5,9111.5,8295.54,8703.52,2762640],["2009-10-19",8272.88,8612.86,8272.88,8272.88,597260],["2009-10-20",8386.2,8386.2,7864.9,8136.88,824090],["2009-10-21",7864.9,8522.2,7819.57,8522.2,575220],["2009-10-22",8930.17,8930.17,8930.17,8930.17,122410],["2009-10-23",9360.82,9360.82,8975.5,9360.82,1921470],["2009-10-26",9360.82,9791.46,8975.5,8975.5,1067100],["2009-10-27",8544.86,8544.86,8544.86,8544.86,47710],["2009-10-28",8136.88,8136.88,8136.88,8136.88,50220],["2009-10-29",7751.57,7751.57,7751.57,7751.57,14890],["2009-10-30",7366.26,7366.26,7366.26,7366.26,182150],["2009-11-02",7003.61,7003.61,7003.61,7003.61,9800],["2009-11-03",6663.63,6663.63,6663.63,6663.63,26250],["2009-11-04",6346.32,6346.32,6346.32,6346.32,140290],["2009-11-05",6029.0,6663.63,6029.0,6663.63,1412060],["2009-11-06",6980.95,6980.95,6346.32,6346.32,646480],["2009-11-09",6572.97,6572.97,6029.0,6051.67,267260],["2009-11-10",6051.67,6119.66,5757.01,5779.68,353860],["2009-11-11",5915.67,6051.67,5621.02,6051.67,332420],["2009-11-12",6119.66,6346.32,6051.67,6210.32,345520],["2009-11-13",6074.33,6436.98,6006.33,6278.32,247980],["2009-11-16",6572.97,6572.97,6550.3,6572.97,412550],["2009-11-17",6663.63,6890.29,6640.97,6890.29,606830],["2009-11-18",7230.27,7230.27,7230.27,7230.27,319870],["2009-11-19",7570.25,7570.25,7230.27,7570.25,752840],["2009-11-20",7524.92,7932.89,7502.25,7774.24,763470],["2009-11-23",7774.24,7932.89,7388.92,7479.59,668710],["2009-11-24",7524.92,7819.57,7411.59,7751.57,570220],["2009-11-25",7547.58,7864.9,7366.26,7366.26,406920],["2009-11-26",7230.27,7230.27,7003.61,7003.61,252060],["2009-11-27",6663.63,7275.6,6663.63,6686.3,663400],["2009-11-30",6686.3,7003.61,6686.3,7003.61,463840],["2009-12-01",7252.93,7343.59,7026.28,7343.59,306490],["2009-12-02",7022.31,7618.98,7022.31,7045.26,573430],["2009-12-03",7114.11,7389.49,6769.88,7389.49,601870],["2009-12-04",7664.88,7664.88,7389.49,7573.08,333460],["2009-12-07",7573.08,7940.26,7389.49,7940.26,543370],["2009-12-08",7940.26,8077.95,7596.03,7894.36,510060],["2009-12-09",7596.03,7618.98,7504.23,7504.23,490360],["2009-12-10",7641.93,7641.93,7137.06,7137.06,328170],["2009-12-11",6861.67,7137.06,6792.82,6792.82,304030],["2009-12-14",7068.21,7114.11,6655.13,6815.77,271610],["2009-12-15",6838.72,6884.62,6609.23,6746.93,263040],["2009-12-16",6655.13,6655.13,6425.64,6425.64,325360],["2009-12-17",6150.26,6425.64,6104.36,6127.31,396740],["2009-12-18",6379.75,6425.64,6333.85,6425.64,197160],["2009-12-21",6655.13,6746.93,6655.13,6746.93,101150],["2009-12-22",6884.62,7068.21,6769.88,7045.26,358500],["2009-12-23",6838.72,7114.11,6792.82,6838.72,150260],["2009-12-24",6586.29,7068.21,6586.29,6930.52,113410],["2009-12-25",7114.11,7274.75,7045.26,7274.75,205140],["2009-12-28",7114.11,7458.34,6999.36,6999.36,119260],["2009-12-29",6792.82,7343.59,6792.82,7343.59,438600],["2009-12-30",7573.08,7710.77,7527.18,7573.08,424500],["2009-12-31",7825.52,7917.31,7641.93,7756.67,229340],["2010-01-04",8009.11,8123.85,7986.16,8123.85,252000],["2010-01-05",8468.08,8491.03,7802.57,7917.31,316440],["2010-01-06",7802.57,8307.44,7664.88,8307.44,578280],["2010-01-07",8720.52,8720.52,8720.52,8720.52,121950],["2010-01-08",9156.54,9156.54,8513.98,8513.98,1390220],["2010-01-11",8927.06,8927.06,8927.06,8927.06,66970],["2010-01-12",9363.08,9363.08,8536.93,8950.0,1340180],["2010-01-13",9064.75,9386.03,8536.93,9386.03,538680],["2010-01-14",9386.03,9386.03,8927.06,8927.06,552640],["2010-01-15",8605.77,8972.95,8491.03,8513.98,528940],["2010-01-18",8123.85,8422.18,8100.9,8100.9,604910],["2010-01-19",7917.31,8261.54,7871.41,8100.9,254500],["2010-01-20",8100.9,8261.54,7802.57,7894.36,384330],["2010-01-21",7687.82,8009.11,7504.23,7527.18,323440],["2010-01-22",7297.7,7894.36,7297.7,7527.18,221320],["2010-01-25",7366.54,7848.47,7366.54,7848.47,120840],["2010-01-26",8032.06,8238.59,8032.06,8238.59,200030],["2010-01-27",8146.8,8215.65,7848.47,7848.47,264000],["2010-01-28",7848.47,7848.47,7504.23,7550.13,126130],["2010-01-29",7573.08,7664.88,7481.29,7573.08,76230],["2010-02-01",7733.72,7802.57,7596.03,7756.67,125940],["2010-02-02",7917.31,7917.31,7710.77,7779.62,83760],["2010-02-03",7779.62,8146.8,7756.67,8146.8,227980],["2010-02-04",8215.65,8536.93,8215.65,8376.29,171610],["2010-02-05",8261.54,8376.29,8146.8,8146.8,133510],["2010-02-08",8100.9,8192.7,7963.21,8032.06,126830],["2010-02-09",8100.9,8100.9,7802.57,7802.57,179420],["2010-02-10",8009.11,8009.11,7802.57,7848.47,42030],["2010-02-11",8032.06,8032.06,8032.06,8032.06,105620],["2010-02-12",8146.8,8261.54,8032.06,8261.54,132720],["2010-02-22",8284.49,8491.03,8261.54,8376.29,136380],["2010-02-23",8468.08,8789.36,8376.29,8789.36,910980],["2010-02-24",8789.36,9064.75,8697.57,8812.31,462860],["2010-02-25",8812.31,8950.0,8720.52,8835.26,157810],["2010-02-26",8743.47,9064.75,8743.47,9064.75,257900],["2010-03-01",9018.85,9156.54,8881.16,9064.75,369770],["2010-03-02",9064.75,9133.59,8927.06,8972.95,244440],["2010-03-03",8972.95,9408.98,8972.95,9408.98,376170],["2010-03-04",9638.47,9867.95,9523.72,9867.95,349090],["2010-03-05",10097.44,10349.88,10005.65,10349.88,693340],["2010-03-08",10510.52,10854.75,10097.44,10854.75,632840],["2010-03-09",10785.9,11290.78,10694.11,11244.88,188940],["2010-03-10",10785.9,11244.88,10694.11,10694.11,508390],["2010-03-11",10785.9,11221.93,10694.11,11061.29,753700],["2010-03-12",11244.88,11244.88,10946.54,10992.44,246040],["2010-03-15",11084.24,11084.24,10556.42,10740.01,497640],["2010-03-16",10556.42,11267.83,10533.47,11198.98,934040],["2010-03-17",11244.88,11290.78,10808.85,10900.65,514590],["2010-03-18",10969.49,11015.39,10671.16,10946.54,282320],["2010-03-19",11061.29,11336.67,10946.54,10946.54,491620],["2010-03-22",11015.39,11474.37,10969.49,11474.37,979950],["2010-03-23",11818.6,12048.08,11818.6,12048.08,189890],["2010-03-24",12621.8,12621.8,12507.06,12621.8,723690],["2010-03-25",12621.8,13195.52,12162.83,12851.29,1107850],["2010-03-26",12851.29,13080.78,12507.06,12621.8,887990],["2010-03-29",12851.29,13195.52,12736.55,13195.52,713500],["2010-03-30",13539.75,13769.24,13310.26,13310.26,1152800],["2010-03-31",13310.26,13310.26,12736.55,12736.55,1314900],["2010-04-01",12392.31,13310.26,12162.83,13080.78,1512130],["2010-04-02",12851.29,13080.78,12507.06,12507.06,537880],["2010-04-05",12621.8,12621.8,12162.83,12392.31,532170],["2010-04-06",12392.31,12966.03,12392.31,12966.03,858820],["2010-04-07",13080.78,13539.75,12966.03,12966.03,925020],["2010-04-08",13310.26,13310.26,12736.55,12736.55,700280],["2010-04-09",12736.55,12966.03,12392.31,12392.31,700340],["2010-04-12",12048.08,12048.08,12048.08,12048.08,651100],["2010-04-13",12048.08,12048.08,11451.42,11451.42,796460],["2010-04-14",11474.37,11933.34,11474.37,11933.34,635130],["2010-04-15",12162.83,12162.83,11818.6,11818.6,373700],["2010-04-16",11589.11,12392.31,11589.11,12392.31,1119940],["2010-04-19",12277.57,12392.31,11933.34,11933.34,571070],["2010-04-20",11933.34,12507.06,11933.34,12507.06,1053060],["2010-04-21",13080.78,13080.78,13080.78,13080.78,199130],["2010-04-22",13654.49,13654.49,13425.01,13654.49,1072790],["2010-04-26",13769.24,14228.21,13769.24,14228.21,1245250],["2010-04-27",14113.47,14916.67,14113.47,14457.7,831640],["2010-04-28",14228.21,14572.44,13998.73,13998.73,727040],["2010-04-29",14113.47,14457.7,13769.24,13883.98,1448540],["2010-05-04",13883.98,14572.44,13769.24,14342.96,763920],["2010-05-05",14342.96,14342.96,13769.24,13883.98,501240],["2010-05-06",13998.73,14228.21,13769.24,13769.24,546510],["2010-05-07",13425.01,13654.49,13080.78,13080.78,971000],["2010-05-10",13195.52,13195.52,12507.06,12507.06,947290],["2010-05-11",12851.29,12851.29,12162.83,12392.31,390350],["2010-05-12",12277.57,12277.57,11818.6,11818.6,484270],["2010-05-13",11703.85,11933.34,11244.88,11244.88,720780],["2010-05-14",11589.11,11703.85,11474.37,11703.85,386430],["2010-05-17",11933.34,12277.57,11474.37,12277.57,428850],["2010-05-18",12277.57,12277.57,11703.85,11703.85,368020],["2010-05-19",11336.67,11474.37,11130.13,11130.13,558630],["2010-05-20",10579.36,11359.62,10579.36,11359.62,641970],["2010-05-21",10808.85,10831.8,10808.85,10808.85,252320],["2010-05-24",10808.85,10831.8,10281.03,10281.03,513110],["2010-05-25",10281.03,10533.47,9913.85,10097.44,437660],["2010-05-26",10303.98,10602.31,10235.13,10602.31,287720],["2010-05-27",10602.31,10992.44,10556.42,10992.44,346630],["2010-05-28",11474.37,11474.37,11130.13,11474.37,645890],["2010-05-31",11474.37,11474.37,11015.39,11015.39,252120],["2010-06-01",10671.16,11061.29,10671.16,10694.11,207770],["2010-06-02",10556.42,11221.93,10556.42,11130.13,430540],["2010-06-03",11313.72,11451.42,11176.03,11176.03,511950],["2010-06-04",11130.13,11382.57,11061.29,11061.29,269290],["2010-06-07",10671.16,10785.9,10510.52,10785.9,523710],["2010-06-08",10671.16,11244.88,10625.26,11244.88,427770],["2010-06-09",11474.37,11589.11,11359.62,11451.42,479200],["2010-06-10",11359.62,11451.42,11244.88,11244.88,130650],["2010-06-11",11382.57,11405.52,11244.88,11244.88,250030],["2010-06-14",11244.88,11336.67,11015.39,11015.39,229650],["2010-06-15",11038.34,11153.08,10969.49,10969.49,206960],["2010-06-16",11130.13,11474.37,11107.19,11474.37,467610],["2010-06-17",11474.37,11703.85,11359.62,11382.57,283680],["2010-06-18",11267.83,11267.83,11267.83,11267.83,127940],["2010-06-21",11267.83,11313.72,11221.93,11221.93,159080],["2010-06-22",11221.93,11359.62,10946.54,10946.54,207120],["2010-06-23",10900.65,11221.93,10900.65,11015.39,141160],["2010-06-24",11221.93,11221.93,10877.7,10969.49,177330],["2010-06-25",10900.65,10923.6,10671.16,10671.16,271480],["2010-06-28",10464.62,10785.9,10464.62,10487.57,165890],["2010-06-29",10625.26,10992.44,10625.26,10992.44,337280],["2010-06-30",10717.06,10762.95,10671.16,10762.95,128310],["2010-07-01",10671.16,10762.95,10625.26,10625.26,117300],["2010-07-02",10785.9,10785.9,10602.31,10625.26,78420],["2010-07-05",10785.9,10785.9,10556.42,10556.42,124010],["2010-07-06",10395.77,10556.42,10326.93,10326.93,296650],["2010-07-07",10372.83,10441.67,10166.29,10258.08,142310],["2010-07-08",10326.93,10349.88,10189.24,10303.98,162920],["2010-07-09",10166.29,10372.83,10166.29,10303.98,72870],["2010-07-12",10326.93,10349.88,10166.29,10349.88,56640],["2010-07-13",10349.88,10831.8,10349.88,10785.9,135780],["2010-07-14",10785.9,10808.85,10464.62,10464.62,137850],["2010-07-15",10556.42,10648.21,10372.83,10372.83,43310],["2010-07-16",10372.83,10510.52,10326.93,10349.88,169330],["2010-07-19",10418.72,10418.72,10235.13,10235.13,115120],["2010-07-20",10326.93,10372.83,10212.19,10212.19,54400],["2010-07-21",10143.34,10281.03,10143.34,10143.34,50490],["2010-07-22",10097.44,10143.34,9867.95,9959.75,185040],["2010-07-23",9890.9,10074.49,9822.06,9845.01,79620],["2010-07-26",9569.62,9753.21,9408.98,9408.98,128150],["2010-07-27",9408.98,9867.95,9408.98,9431.93,155940],["2010-07-28",9363.08,9363.08,8972.95,8972.95,211230],["2010-07-29",9110.65,9110.65,8835.26,8835.26,100180],["2010-07-30",8605.77,9064.75,8605.77,8858.21,105860],["2010-08-02",8858.21,9018.85,8720.52,8720.52,89820],["2010-08-03",8720.52,8950.0,8720.52,8743.47,162690],["2010-08-04",8720.52,8720.52,8491.03,8536.93,109660],["2010-08-05",8536.93,8674.62,8422.18,8422.18,101580],["2010-08-06",8261.54,8422.18,8238.59,8238.59,180010],["2010-08-09",7986.16,8146.8,7848.47,7871.41,151220],["2010-08-10",7573.08,7573.08,7481.29,7481.29,150340],["2010-08-11",7481.29,7481.29,7182.95,7343.59,137040],["2010-08-12",7182.95,7343.59,6976.41,6976.41,301970],["2010-08-13",6769.88,7320.65,6769.88,7114.11,532020],["2010-08-16",7320.65,7435.39,7182.95,7412.44,170880],["2010-08-17",7412.44,7412.44,7137.06,7343.59,113950],["2010-08-18",7137.06,7205.9,7068.21,7068.21,126980],["2010-08-19",7228.85,7228.85,6792.82,6792.82,139360],["2010-08-20",6861.67,6861.67,6471.54,6769.88,152050],["2010-08-23",6563.34,6655.13,6448.59,6448.59,122990],["2010-08-24",6196.16,6196.16,6127.31,6127.31,157610],["2010-08-25",5851.93,5897.82,5828.98,5828.98,280220],["2010-08-26",5828.98,5897.82,5553.59,5576.54,217130],["2010-08-27",5415.9,5851.93,5301.16,5851.93,349850],["2010-08-30",6127.31,6127.31,6127.31,6127.31,27590],["2010-08-31",6310.9,6425.64,6150.26,6425.64,509830],["2010-09-01",6655.13,6746.93,6540.39,6746.93,287840],["2010-09-06",7068.21,7068.21,7068.21,7068.21,146990],["2010-09-07",7412.44,7412.44,7137.06,7412.44,378500],["2010-09-08",7160.0,7366.54,7068.21,7274.75,408070],["2010-09-09",7527.18,7618.98,7251.8,7366.54,260630],["2010-09-10",7366.54,7412.44,6999.36,6999.36,327450],["2010-09-13",6999.36,6999.36,6655.13,6655.13,153960],["2010-09-14",6861.67,6861.67,6379.75,6655.13,267760],["2010-09-15",6701.03,6701.03,6402.7,6402.7,170780],["2010-09-16",6333.85,6494.49,6242.05,6402.7,90110],["2010-09-17",6678.08,6701.03,6678.08,6701.03,162610],["2010-09-20",7022.31,7022.31,7022.31,7022.31,167970],["2010-09-21",7022.31,7366.54,6907.57,7297.7,689800],["2010-09-22",7321.39,7534.63,7155.53,7179.23,224850],["2010-09-23",7155.53,7416.17,7084.45,7274.0,234240],["2010-09-24",7274.0,7392.47,7226.61,7297.7,82210],["2010-09-27",7297.7,7321.39,7108.15,7108.15,126060],["2010-09-28",7368.78,7368.78,7108.15,7250.31,163150],["2010-09-29",7179.23,7250.31,6942.29,6989.68,232500],["2010-09-30",6823.82,6894.9,6800.13,6823.82,135490],["2010-10-01",6823.82,7013.37,6752.74,6752.74,155710],["2010-10-04",6800.13,6800.13,6421.02,6421.02,384320],["2010-10-05",6184.09,6468.41,6184.09,6468.41,109370],["2010-10-06",6657.96,6752.74,6515.8,6752.74,110600],["2010-10-07",6752.74,6847.51,6515.8,6515.8,84910],["2010-10-08",6515.8,6705.35,6515.8,6515.8,165250],["2010-10-11",6586.88,6586.88,6397.33,6468.41,45500],["2010-10-12",6468.41,6492.11,6255.17,6278.86,78590],["2010-10-13",6184.09,6326.25,6184.09,6302.56,75040],["2010-10-14",6397.33,6468.41,6302.56,6373.64,105370],["2010-10-15",6373.64,6397.33,6326.25,6397.33,82900],["2010-10-18",6397.33,6397.33,6349.94,6349.94,56810],["2010-10-19",6302.56,6349.94,6041.92,6089.31,141410],["2010-10-20",5899.76,6089.31,5804.99,5804.99,471030],["2010-10-21",5923.45,6018.23,5733.9,5804.99,114860],["2010-10-22",5804.99,5852.37,5686.52,5686.52,87250],["2010-10-25",5686.52,5804.99,5568.05,5781.29,88280],["2010-10-26",5947.15,6065.62,5923.45,6065.62,195940],["2010-10-27",5923.45,6160.39,5804.99,5804.99,80140],["2010-10-28",5686.52,5876.07,5686.52,5828.68,80340],["2010-10-29",5781.29,5947.15,5781.29,5804.99,69430],["2010-11-01",5899.76,5899.76,5710.21,5710.21,76520],["2010-11-02",5615.44,5639.13,5425.88,5449.58,178620],["2010-11-03",5615.44,5615.44,5283.72,5283.72,82610],["2010-11-04",5236.33,5378.5,5236.33,5354.8,89190],["2010-11-05",5568.05,5615.44,5402.19,5615.44,133120],["2010-11-08",5568.05,5804.99,5568.05,5615.44,82870],["2010-11-09",5615.44,5615.44,5402.19,5449.58,60110],["2010-11-10",5449.58,5520.66,5449.58,5496.97,113680],["2010-11-11",5496.97,5496.97,5236.33,5236.33,78130],["2010-11-12",5094.17,5094.17,4975.7,5046.78,144360],["2010-11-15",5046.78,5141.56,4809.85,4809.85,113640],["2010-11-16",4596.6,4620.29,4572.91,4572.91,358410],["2010-11-17",4774.3,4774.3,4620.29,4620.29,153150],["2010-11-18",4620.29,4835.91,4620.29,4835.91,140870],["2010-11-19",4835.91,4989.92,4835.91,4866.71,106380],["2010-11-22",4712.7,4774.3,4681.9,4681.9,63960],["2010-11-23",4774.3,4897.51,4712.7,4805.11,53150],["2010-11-24",4866.71,5020.72,4774.3,5020.72,158870],["2010-11-25",5174.73,5267.14,5174.73,5267.14,152070],["2010-11-26",5390.34,5513.55,5390.34,5513.55,246660],["2010-11-29",5544.35,5759.97,5421.15,5759.97,114060],["2010-11-30",6037.19,6037.19,6006.38,6037.19,230090],["2010-12-01",6160.39,6314.4,6006.38,6314.4,173050],["2010-12-02",6591.62,6622.42,6345.2,6622.42,355430],["2010-12-03",6930.44,6930.44,6930.44,6930.44,54060],["2010-12-06",7269.26,7269.26,7176.86,7269.26,384810],["2010-12-07",7577.28,7608.09,7392.47,7484.88,618830],["2010-12-08",7146.06,7484.88,7115.25,7115.25,379960],["2010-12-09",6776.43,7454.08,6776.43,7454.08,489690],["2010-12-10",7823.7,7823.7,7700.49,7823.7,364940],["2010-12-13",8193.32,8193.32,8193.32,8193.32,40670],["2010-12-14",8593.75,8593.75,7885.3,8316.53,685150],["2010-12-15",8593.75,8624.55,8008.51,8008.51,272210],["2010-12-16",7608.09,7946.91,7608.09,7608.09,237430],["2010-12-17",7854.5,7977.71,7577.28,7977.71,277880],["2010-12-20",8254.93,8285.73,7977.71,7977.71,101120],["2010-12-21",7731.29,8070.11,7608.09,8008.51,175800],["2010-12-22",7731.29,8008.51,7608.09,7608.09,143240],["2010-12-23",7823.7,7823.7,7330.87,7392.47,166980],["2010-12-24",7669.69,7669.69,7176.86,7330.87,113970],["2010-12-27",7330.87,7669.69,7330.87,7669.69,540830],["2010-12-28",7916.1,8039.31,7731.29,8039.31,213840],["2010-12-29",8347.33,8347.33,7885.3,7885.3,224150],["2010-12-30",7977.71,8008.51,7700.49,7700.49,67590],["2010-12-31",7700.49,7854.5,7669.69,7700.49,248150],["2011-01-04",7977.71,7977.71,7700.49,7731.29,58660],["2011-01-05",7823.7,7854.5,7546.48,7546.48,108250],["2011-01-06",7608.09,7608.09,7392.47,7608.09,94760],["2011-01-07",7792.9,7854.5,7762.1,7792.9,102180],["2011-01-10",7854.5,7854.5,7546.48,7608.09,69500],["2011-01-11",7423.27,7546.48,7330.87,7330.87,87720],["2011-01-12",7269.26,7608.09,7269.26,7515.68,70590],["2011-01-13",7546.48,7823.7,7454.08,7700.49,140820],["2011-01-14",7792.9,7916.1,7700.49,7731.29,74280],["2011-01-17",7731.29,8008.51,7731.29,7792.9,108450],["2011-01-18",7608.09,7885.3,7608.09,7669.69,61160],["2011-01-19",7916.1,8039.31,7854.5,8039.31,136030],["2011-01-20",8439.74,8439.74,8439.74,8439.74,78410],["2011-01-21",8624.55,8747.76,8193.32,8193.32,629080],["2011-01-24",8070.11,8100.92,7792.9,7792.9,172000],["2011-01-25",7792.9,7885.3,7577.28,7577.28,153960],["2011-01-26",7546.48,7885.3,7546.48,7638.89,88800],["2011-01-27",7700.49,7792.9,7546.48,7700.49,174980],["2011-01-28",7700.49,7885.3,7700.49,7792.9,188540],["2011-02-08",8008.51,8162.52,7823.7,8162.52,185080],["2011-02-09",8562.95,8562.95,8039.31,8162.52,351980],["2011-02-10",8162.52,8562.95,7977.71,8439.74,954340],["2011-02-11",8501.34,8624.55,8316.53,8470.54,189360],["2011-02-14",8470.54,8470.54,8285.73,8285.73,166780],["2011-02-15",8378.13,8655.35,8162.52,8532.14,392750],["2011-02-16",8532.14,8932.57,8501.34,8778.56,919270],["2011-02-17",8747.76,8778.56,8501.34,8716.96,179370],["2011-02-18",8624.55,8747.76,8378.13,8378.13,293970],["2011-02-21",8070.11,8254.93,7977.71,7977.71,243680],["2011-02-22",7608.09,7762.1,7608.09,7608.09,775940],["2011-02-23",7700.49,7916.1,7608.09,7854.5,326540],["2011-02-24",7515.68,7946.91,7484.88,7638.89,667760],["2011-02-25",7946.91,8008.51,7577.28,8008.51,208270],["2011-02-28",8008.51,8162.52,7700.49,7700.49,473480],["2011-03-01",7700.49,7792.9,7515.68,7700.49,217960],["2011-03-02",7700.49,7700.49,7330.87,7330.87,503490],["2011-03-03",7053.65,7330.87,7053.65,7084.45,366350],["2011-03-04",7053.65,7361.67,6961.24,7330.87,252850],["2011-03-07",7300.07,7423.27,7300.07,7423.27,166050],["2011-03-08",7423.27,7515.68,7084.45,7176.86,129710],["2011-03-09",7084.45,7084.45,6838.04,7022.85,220440],["2011-03-10",6807.23,7361.67,6807.23,7361.67,221330],["2011-03-11",7638.89,7700.49,7577.28,7700.49,304190],["2011-03-14",7700.49,7700.49,7330.87,7330.87,286370],["2011-03-15",7207.66,7608.09,7207.66,7330.87,148120],["2011-03-16",7330.87,7454.08,7300.07,7330.87,90980],["2011-03-17",7238.46,7515.68,7238.46,7423.27,190070],["2011-03-18",7484.88,7638.89,7269.26,7638.89,192260],["2011-03-21",7700.49,7885.3,7608.09,7638.89,131740],["2011-03-22",7454.08,7700.49,7330.87,7392.47,119390],["2011-03-23",7515.68,7700.49,7361.67,7577.28,189890],["2011-03-24",7577.28,7669.69,7392.47,7392.47,121500],["2011-03-25",7300.07,7515.68,7300.07,7361.67,130740],["2011-03-28",7361.67,7361.67,7269.26,7269.26,96900],["2011-03-29",7454.08,7608.09,7238.46,7269.26,404910],["2011-03-30",7269.26,7484.88,7238.46,7300.07,168100],["2011-03-31",7392.47,7392.47,7300.07,7330.87,298760],["2011-04-01",7330.87,7361.67,7176.86,7176.86,76590],["2011-04-04",7115.25,7146.06,6868.84,6899.64,367860],["2011-04-05",6745.63,6930.44,6591.62,6653.22,167140],["2011-04-06",6653.22,6930.44,6653.22,6899.64,371280],["2011-04-07",6776.43,6930.44,6714.83,6714.83,63910],["2011-04-08",6622.42,6714.83,6591.62,6622.42,130370],["2011-04-13",6653.22,6684.03,6437.61,6437.61,301440],["2011-04-14",6468.41,6468.41,6191.19,6222.0,115290],["2011-04-15",6160.39,6283.6,5975.58,5975.58,123600],["2011-04-18",5883.18,5883.18,5698.36,5698.36,153300],["2011-04-19",5513.55,5729.17,5513.55,5544.35,71890],["2011-04-20",5544.35,5759.97,5544.35,5575.16,142310],["2011-04-21",5575.16,5667.56,5421.15,5421.15,99550],["2011-04-22",5328.74,5482.75,5205.53,5328.74,77030],["2011-04-25",5513.55,5575.16,5513.55,5575.16,168270],["2011-04-26",5390.34,5667.56,5328.74,5359.54,123980],["2011-04-27",5482.75,5482.75,5297.94,5359.54,82190],["2011-04-28",5359.54,5421.15,5297.94,5297.94,49090],["2011-04-29",5359.54,5544.35,5267.14,5421.15,112430],["2011-05-04",5544.35,5636.76,5421.15,5421.15,30600],["2011-05-05",5328.74,5513.55,5236.33,5328.74,83170],["2011-05-06",5390.34,5421.15,5297.94,5359.54,275630],["2011-05-09",5451.95,5451.95,5359.54,5451.95,43120],["2011-05-10",5451.95,5544.35,5328.74,5328.74,112500],["2011-05-11",5451.95,5482.75,5328.74,5359.54,94840],["2011-05-12",5390.34,5421.15,5297.94,5297.94,323610],["2011-05-13",5297.94,5544.35,5236.33,5544.35,204740],["2011-05-16",5790.77,5821.57,5575.16,5605.96,360630],["2011-05-17",5698.36,5698.36,5421.15,5451.95,358270],["2011-05-18",5328.74,5421.15,5236.33,5328.74,187380],["2011-05-19",5267.14,5390.34,5174.73,5174.73,130080],["2011-05-20",5174.73,5174.73,4928.31,4959.12,242990],["2011-05-23",4835.91,4959.12,4712.7,4712.7,483090],["2011-05-24",4589.49,4620.29,4497.09,4589.49,192770],["2011-05-25",4681.9,4681.9,4373.88,4373.88,270030],["2011-05-26",4158.27,4589.49,4158.27,4589.49,185660],["2011-05-27",4774.3,4805.11,4620.29,4805.11,167300],["2011-05-30",4835.91,4866.71,4589.49,4589.49,338100],["2011-05-31",4404.68,4620.29,4404.68,4620.29,57000],["2011-06-01",4466.28,4835.91,4466.28,4835.91,206370],["2011-06-02",5051.52,5051.52,5020.72,5051.52,144520],["2011-06-03",5267.14,5297.94,4866.71,4866.71,294020],["2011-06-06",4866.71,4959.12,4743.5,4897.51,378180],["2011-06-07",5082.32,5113.13,5082.32,5113.13,78350],["2011-06-08",5113.13,5359.54,5082.32,5359.54,402210],["2011-06-09",5513.55,5605.96,5482.75,5605.96,556540],["2011-06-10",5852.37,5852.37,5544.35,5698.36,206670],["2011-06-13",5636.76,5852.37,5605.96,5852.37,149670],["2011-06-14",5667.56,6129.59,5667.56,5698.36,222460],["2011-06-15",5575.16,5667.56,5421.15,5421.15,206320],["2011-06-16",5236.33,5605.96,5236.33,5544.35,83610],["2011-06-17",5729.17,5729.17,5267.14,5267.14,370490],["2011-06-20",5390.34,5513.55,5267.14,5482.75,351020],["2011-06-21",5605.96,5698.36,5421.15,5667.56,221110],["2011-06-22",5821.57,5821.57,5544.35,5544.35,99580],["2011-06-23",5421.15,5636.76,5328.74,5451.95,345640],["2011-06-24",5421.15,5544.35,5421.15,5451.95,44120],["2011-06-27",5605.96,5605.96,5451.95,5544.35,22540],["2011-06-28",5544.35,5544.35,5359.54,5359.54,82200],["2011-06-29",5359.54,5482.75,5359.54,5451.95,272860],["2011-06-30",5544.35,5544.35,5297.94,5390.34,51050],["2011-07-01",5390.34,5390.34,5174.73,5236.33,92090],["2011-07-04",5174.73,5451.95,5143.93,5205.53,39820],["2011-07-05",5390.34,5451.95,5236.33,5328.74,156060],["2011-07-06",5359.54,5359.54,5174.73,5205.53,28760],["2011-07-07",5143.93,5267.14,5020.72,5051.52,120970],["2011-07-08",5051.52,5082.32,4928.31,4989.92,160050],["2011-07-11",4928.31,5020.72,4928.31,4989.92,360470],["2011-07-12",5122.98,5189.52,4989.92,5023.18,55490],["2011-07-13",5222.78,5222.78,5023.18,5056.45,16220],["2011-07-14",5122.98,5122.98,4989.92,5122.98,24020],["2011-07-15",5222.78,5355.85,5189.52,5322.58,557840],["2011-07-18",5322.58,5355.85,5256.05,5256.05,43930],["2011-07-19",5322.58,5322.58,5189.52,5189.52,51040],["2011-07-20",5222.78,5355.85,5222.78,5322.58,31880],["2011-07-21",5322.58,5389.11,5289.31,5289.31,54500],["2011-07-22",5189.52,5322.58,5156.25,5156.25,56120],["2011-07-25",5189.52,5256.05,5089.72,5089.72,35500],["2011-07-26",5089.72,5189.52,5023.18,5089.72,81280],["2011-07-27",5089.72,5089.72,5023.18,5056.45,26560],["2011-07-28",5023.18,5189.52,5023.18,5089.72,15790],["2011-07-29",5089.72,5089.72,4989.92,4989.92,50740],["2011-08-01",4956.65,4989.92,4923.39,4923.39,32030],["2011-08-02",4923.39,4923.39,4856.85,4856.85,61770],["2011-08-03",4790.32,4989.92,4790.32,4823.59,50590],["2011-08-04",4989.92,5056.45,4956.65,5056.45,92800],["2011-08-05",5089.72,5122.98,5056.45,5056.45,80480],["2011-08-08",4989.92,5056.45,4989.92,4989.92,70010],["2011-08-09",4790.32,4823.59,4757.06,4757.06,196320],["2011-08-10",4923.39,4956.65,4790.32,4890.12,290310],["2011-08-11",4790.32,4890.12,4723.79,4890.12,87990],["2011-08-12",4923.39,4956.65,4856.85,4856.85,82830],["2011-08-15",4890.12,4923.39,4856.85,4856.85,39650],["2011-08-16",4890.12,4989.92,4890.12,4923.39,35310],["2011-08-17",4989.92,5156.25,4923.39,5156.25,166920],["2011-08-18",5289.31,5389.11,5289.31,5322.58,89330],["2011-08-19",5156.25,5289.31,5122.98,5156.25,77330],["2011-08-22",5256.05,5389.11,5189.52,5389.11,392970],["2011-08-23",5389.11,5488.91,5189.52,5189.52,106230],["2011-08-24",5189.52,5355.85,5189.52,5222.78,81440],["2011-08-25",5222.78,5389.11,5222.78,5389.11,65230],["2011-08-26",5389.11,5455.64,5355.85,5355.85,267890],["2011-08-29",5555.44,5621.97,5422.38,5621.97,313290],["2011-08-30",5854.84,5888.1,5688.51,5721.77,134310],["2011-08-31",5655.24,5788.31,5655.24,5721.77,154280],["2011-09-01",5721.77,5854.84,5688.51,5721.77,113470],["2011-09-05",5721.77,5721.77,5455.64,5621.97,199070],["2011-09-06",5488.91,5755.04,5455.64,5588.71,128040],["2011-09-07",5755.04,5821.57,5655.24,5755.04,165040],["2011-09-08",5755.04,5987.9,5688.51,5688.51,233630],["2011-09-09",5688.51,5788.31,5621.97,5655.24,169000],["2011-09-12",5655.24,5755.04,5588.71,5721.77,158130],["2011-09-13",5721.77,5987.9,5721.77,5987.9,252510],["2011-09-14",6254.03,6287.3,6154.23,6287.3,461390],["2011-09-15",6154.23,6520.16,6087.7,6420.36,402170],["2011-09-16",6420.36,6420.36,6120.97,6120.97,307520],["2011-09-19",6120.97,6187.5,5821.57,6021.17,253280],["2011-09-20",5987.9,6021.17,5721.77,5721.77,278440],["2011-09-21",5721.77,5921.37,5688.51,5721.77,246420],["2011-09-22",5721.77,5921.37,5721.77,5888.1,191980],["2011-09-23",5721.77,5788.31,5621.97,5621.97,96020],["2011-09-26",5655.24,5888.1,5655.24,5888.1,656700],["2011-09-27",5921.37,5921.37,5721.77,5721.77,202950],["2011-09-28",5854.84,5854.84,5655.24,5655.24,344790],["2011-09-29",5688.51,5688.51,5455.64,5555.44,176570],["2011-09-30",5522.18,5621.97,5422.38,5455.64,278980],["2011-10-03",5389.11,5455.64,5189.52,5189.52,346760],["2011-10-04",5189.52,5256.05,5056.45,5156.25,181830],["2011-10-05",5289.31,5322.58,5156.25,5189.52,85560],["2011-10-06",5322.58,5422.38,5322.58,5422.38,264700],["2011-10-07",5555.44,5688.51,5522.18,5555.44,391740],["2011-10-10",5588.71,5688.51,5522.18,5588.71,153330],["2011-10-11",5755.04,5755.04,5555.44,5588.71,71040],["2011-10-12",5488.91,5522.18,5355.85,5355.85,155000],["2011-10-13",5488.91,5522.18,5355.85,5488.91,102580],["2011-10-14",5488.91,5621.97,5455.64,5488.91,116890],["2011-10-17",5488.91,5522.18,5322.58,5322.58,121700],["2011-10-18",5322.58,5422.38,5222.78,5256.05,137040],["2011-10-19",5355.85,5355.85,5189.52,5189.52,202450],["2011-10-20",5322.58,5322.58,5222.78,5256.05,29400],["2011-10-21",5355.85,5422.38,5256.05,5355.85,86360],["2011-10-24",5488.91,5488.91,5355.85,5389.11,89250],["2011-10-25",5389.11,5422.38,5322.58,5322.58,203430],["2011-10-26",5355.85,5389.11,5289.31,5389.11,10880],["2011-10-27",5389.11,5422.38,5322.58,5355.85,43950],["2011-10-28",5455.64,5621.97,5355.85,5588.71,151760],["2011-10-31",5721.77,5721.77,5389.11,5389.11,343170],["2011-11-01",5389.11,5422.38,5289.31,5322.58,85030],["2011-11-02",5256.05,5422.38,5122.98,5189.52,320270],["2011-11-03",5156.25,5222.78,5156.25,5189.52,93240],["2011-11-04",5322.58,5322.58,5156.25,5189.52,65210],["2011-11-07",5222.78,5222.78,5089.72,5189.52,63810],["2011-11-08",5122.98,5256.05,5056.45,5056.45,77630],["2011-11-09",5289.31,5289.31,5056.45,5122.98,143040],["2011-11-10",5056.45,5089.72,5023.18,5023.18,90050],["2011-11-11",5089.72,5156.25,4989.92,5023.18,85570],["2011-11-14",5156.25,5156.25,4923.39,4956.65,102340],["2011-11-15",4989.92,5023.18,4823.59,4823.59,120590],["2011-11-16",4956.65,4989.92,4856.85,4956.65,67100],["2011-11-17",4923.39,5089.72,4823.59,4823.59,90570],["2011-11-18",4856.85,4856.85,4657.26,4657.26,157130],["2011-11-21",4657.26,4723.79,4657.26,4657.26,74610],["2011-11-22",4657.26,4757.06,4623.99,4657.26,52580],["2011-11-23",4890.12,4890.12,4723.79,4757.06,30570],["2011-11-24",4757.06,4757.06,4723.79,4723.79,84620],["2011-11-25",4657.26,4757.06,4623.99,4623.99,112010],["2011-11-28",4757.06,4790.32,4657.26,4657.26,181030],["2011-11-29",4757.06,4757.06,4657.26,4657.26,66790],["2011-11-30",4657.26,4690.52,4623.99,4623.99,127640],["2011-12-01",4657.26,4757.06,4657.26,4723.79,49980],["2011-12-02",4757.06,4757.06,4690.52,4723.79,18030],["2011-12-05",4856.85,4956.65,4790.32,4956.65,141790],["2011-12-06",5089.72,5089.72,4757.06,4757.06,47870],["2011-12-07",4790.32,4823.59,4690.52,4757.06,109460],["2011-12-08",4690.52,4790.32,4690.52,4723.79,69730],["2011-12-09",4657.26,4690.52,4623.99,4623.99,124110],["2011-12-12",4590.72,4790.32,4557.46,4657.26,117510],["2011-12-13",4823.59,4823.59,4657.26,4690.52,62760],["2011-12-14",4690.52,4690.52,4590.72,4590.72,58660],["2011-12-15",4590.72,4590.72,4424.39,4557.46,59380],["2011-12-16",4623.99,4657.26,4557.46,4590.72,28030],["2011-12-19",4590.72,4723.79,4557.46,4557.46,60820],["2011-12-20",4657.26,4657.26,4424.39,4424.39,43160],["2011-12-21",4457.66,4590.72,4424.39,4424.39,79300],["2011-12-22",4524.19,4524.19,4324.6,4357.86,66830],["2011-12-23",4391.13,4391.13,4224.8,4391.13,70050],["2011-12-26",4457.66,4457.66,4224.8,4224.8,65250],["2011-12-27",4116.47,4333.13,4044.25,4044.25,38700],["2011-12-28",3899.81,4044.25,3863.7,3935.92,94900],["2011-12-29",4044.25,4044.25,3827.59,3827.59,15160],["2011-12-30",3935.92,4008.14,3863.7,4008.14,33690],["2012-01-03",4152.58,4152.58,3972.03,3972.03,11740],["2012-01-04",3935.92,3972.03,3899.81,3972.03,4530],["2012-01-05",3972.03,3972.03,3899.81,3899.81,24950],["2012-01-06",3827.59,3899.81,3791.48,3791.48,50490],["2012-01-09",3719.27,3899.81,3719.27,3899.81,46690],["2012-01-10",3899.81,4044.25,3827.59,4044.25,40020],["2012-01-11",3972.03,4116.47,3972.03,4044.25,10580],["2012-01-12",4008.14,4044.25,3899.81,3899.81,43100],["2012-01-13",3899.81,4008.14,3899.81,4008.14,28290],["2012-01-16",4008.14,4188.69,4008.14,4188.69,108070],["2012-01-17",4260.91,4369.24,4224.8,4260.91,58670],["2012-01-18",4260.91,4441.45,4260.91,4333.13,65580],["2012-01-19",4441.45,4549.78,4405.34,4549.78,46450],["2012-01-20",4658.11,4694.22,4441.45,4694.22,59240],["2012-01-30",4694.22,4694.22,4513.67,4694.22,30990],["2012-01-31",4838.66,4874.77,4694.22,4730.33,39360],["2012-02-01",4694.22,4766.44,4585.89,4622.0,116590],["2012-02-02",4622.0,4838.66,4622.0,4838.66,59750],["2012-02-03",4983.09,4983.09,4622.0,4658.11,57540],["2012-02-06",4513.67,4694.22,4513.67,4549.78,30250],["2012-02-07",4549.78,4694.22,4549.78,4549.78,32940],["2012-02-08",4585.89,4730.33,4513.67,4694.22,60590],["2012-02-09",4838.66,4838.66,4585.89,4622.0,34480],["2012-02-10",4513.67,4622.0,4477.56,4477.56,88560],["2012-02-13",4333.13,4477.56,4260.91,4260.91,87320],["2012-02-14",4333.13,4441.45,4260.91,4441.45,102610],["2012-02-15",4441.45,4585.89,4405.34,4441.45,79280],["2012-02-16",4441.45,4549.78,4441.45,4477.56,54950],["2012-02-17",4513.67,4585.89,4513.67,4585.89,71060],["2012-02-20",4658.11,4802.55,4622.0,4766.44,119880],["2012-02-21",4874.77,4910.88,4622.0,4622.0,149370],["2012-02-22",4622.0,4766.44,4549.78,4694.22,102110],["2012-02-23",4694.22,4910.88,4658.11,4910.88,248820],["2012-02-24",4910.88,5091.42,4910.88,4910.88,185620],["2012-02-27",5060.83,5135.8,4985.85,5135.8,245600],["2012-02-28",5135.8,5285.75,4910.88,4910.88,76380],["2012-02-29",4910.88,4948.36,4835.9,4948.36,32050],["2012-03-01",4948.36,4948.36,4835.9,4910.88,65550],["2012-03-02",4873.39,5060.83,4873.39,4985.85,203670],["2012-03-05",5210.78,5210.78,5173.29,5210.78,103370],["2012-03-06",5435.7,5435.7,5285.75,5435.7,614270],["2012-03-07",5510.68,5660.63,5285.75,5585.65,189130],["2012-03-08",5323.24,5548.16,5323.24,5323.24,142730],["2012-03-09",5135.8,5323.24,5060.83,5135.8,91190],["2012-03-12",5135.8,5135.8,4910.88,4985.85,119780],["2012-03-13",4873.39,5098.31,4873.39,5098.31,80760],["2012-03-14",5098.31,5098.31,4873.39,4873.39,143670],["2012-03-15",4760.93,5098.31,4685.95,5060.83,125080],["2012-03-16",5023.34,5173.29,4835.9,4985.85,167520],["2012-03-19",5023.34,5060.83,4910.88,5023.34,32800],["2012-03-20",5098.31,5098.31,4948.36,5060.83,95130],["2012-03-21",5098.31,5285.75,5098.31,5285.75,181420],["2012-03-22",5548.16,5548.16,5435.7,5548.16,798150],["2012-03-23",5810.58,5810.58,5810.58,5810.58,514653],["2012-03-26",6072.99,6072.99,6072.99,6072.99,25180],["2012-03-27",6372.89,6372.89,5998.02,5998.02,1150790],["2012-03-28",5998.02,5998.02,5735.6,5998.02,192530],["2012-03-29",5960.53,6035.5,5698.12,5735.6,193270],["2012-03-30",5623.14,5698.12,5473.19,5548.16,78400],["2012-04-03",5510.68,5810.58,5510.68,5773.09,159070],["2012-04-04",5810.58,5810.58,5585.65,5585.65,101140],["2012-04-05",5585.65,5848.07,5548.16,5848.07,120270],["2012-04-06",5998.02,6110.48,5960.53,6110.48,169100],["2012-04-09",6372.89,6410.38,6335.4,6410.38,696310],["2012-04-10",6410.38,6597.82,6222.94,6222.94,246700],["2012-04-11",6485.35,6522.84,6335.4,6485.35,256000],["2012-04-12",6560.33,6672.79,6297.92,6485.35,429020],["2012-04-13",6410.38,6522.84,6260.43,6372.89,331080],["2012-04-16",6372.89,6672.79,6372.89,6672.79,57150],["2012-04-17",6972.69,6972.69,6972.69,6972.69,38040],["2012-04-18",7310.08,7310.08,7235.11,7310.08,736200],["2012-04-19",7347.57,7647.47,7197.62,7235.11,939550],["2012-04-20",7235.11,7572.5,7235.11,7572.5,451430],["2012-04-23",7834.91,7947.37,7609.98,7947.37,146940],["2012-04-24",8172.3,8322.25,7984.86,8322.25,231700],["2012-04-25",8697.12,8734.61,8622.15,8734.61,269600],["2012-04-26",8922.05,9146.97,8847.07,8884.56,602050],["2012-04-27",8884.56,9296.93,8697.12,9034.51,465990],["2012-05-02",8809.59,9072.0,8584.66,8584.66,438800],["2012-05-03",8322.25,8622.15,8172.3,8509.69,524340],["2012-05-04",8922.05,8922.05,8884.56,8922.05,179340],["2012-05-07",9334.41,9334.41,9334.41,9334.41,35110],["2012-05-08",9784.26,9784.26,9484.36,9671.8,885040],["2012-05-09",9634.31,10084.16,9371.9,9746.78,548540],["2012-05-10",10121.65,10121.65,9259.44,9484.36,413410],["2012-05-11",9559.34,9596.83,9034.51,9034.51,350560],["2012-05-14",8997.02,9146.97,8584.66,8584.66,322730],["2012-05-15",8284.76,8584.66,8172.3,8172.3,331560],["2012-05-16",8097.32,8247.27,7797.42,7797.42,354960],["2012-05-17",7872.4,8172.3,7834.91,8059.83,297670],["2012-05-18",8059.83,8059.83,7684.96,7684.96,202360],["2012-05-21",7722.45,8059.83,7722.45,8059.83,124180],["2012-05-22",8247.27,8434.71,8022.35,8247.27,308920],["2012-05-23",8022.35,8397.22,7834.91,7834.91,217410],["2012-05-24",7872.4,7872.4,7460.03,7497.52,222970],["2012-05-25",7872.4,7872.4,7872.4,7872.4,44240],["2012-05-28",8247.27,8247.27,8209.78,8247.27,345620],["2012-05-29",7984.86,8659.64,7984.86,8659.64,360250],["2012-05-30",8884.56,8959.54,8697.12,8697.12,187700],["2012-05-31",8472.2,8697.12,8284.76,8584.66,138770],["2012-06-01",8584.66,8622.15,8172.3,8172.3,170050],["2012-06-04",7909.88,8134.81,7797.42,8134.81,200100],["2012-06-05",7872.4,8472.2,7834.91,8472.2,137460],["2012-06-06",8322.25,8697.12,8097.32,8622.15,110200],["2012-06-07",8772.1,9034.51,8622.15,8809.59,345210],["2012-06-08",8997.02,9034.51,8622.15,8622.15,257120],["2012-06-11",8622.15,8772.1,8434.71,8622.15,135590],["2012-06-12",8472.2,8659.64,8247.27,8247.27,161150],["2012-06-13",8134.81,8584.66,8059.83,8584.66,142370],["2012-06-14",8434.71,8472.2,8172.3,8172.3,184510],["2012-06-15",8022.35,8547.17,8022.35,8547.17,99570],["2012-06-18",8547.17,8772.1,8247.27,8509.69,104120],["2012-06-19",8547.17,8547.17,8097.32,8097.32,190720],["2012-06-20",8322.25,8322.25,8059.83,8134.81,72720],["2012-06-21",8247.27,8247.27,7984.86,8097.32,64680],["2012-06-22",8097.32,8097.32,7872.4,8059.83,69180],["2012-06-25",7872.4,7984.86,7684.96,7684.96,278810],["2012-06-26",7535.01,7535.01,7310.08,7310.08,265860],["2012-06-27",7197.62,7497.52,7197.62,7310.08,67580],["2012-06-28",7310.08,7497.52,7122.64,7310.08,41620],["2012-06-29",7235.11,7422.54,7235.11,7235.11,78350],["2012-07-02",7310.08,7310.08,7010.18,7010.18,88280],["2012-07-03",6822.74,6935.21,6672.79,6860.23,153610],["2012-07-04",6747.77,7085.16,6710.28,6860.23,58660],["2012-07-05",6747.77,6935.21,6672.79,6935.21,73350],["2012-07-06",6860.23,7272.59,6860.23,7197.62,169990],["2012-07-09",6972.69,6972.69,6860.23,6860.23,145440],["2012-07-10",6860.23,6972.69,6747.77,6860.23,36750],["2012-07-11",6860.23,7085.16,6860.23,7010.18,54970],["2012-07-12",7010.18,7122.64,6972.69,7122.64,97690],["2012-07-13",7122.64,7460.03,7122.64,7422.54,168930],["2012-07-16",7385.06,7460.03,7085.16,7085.16,106230],["2012-07-17",7272.59,7347.57,7122.64,7310.08,83310],["2012-07-18",7310.08,7385.06,7047.67,7310.08,49260],["2012-07-19",7122.64,7647.47,7122.64,7647.47,213940],["2012-07-20",7797.42,8022.35,7684.96,7872.4,415440],["2012-07-23",7872.4,7872.4,7572.5,7609.98,85490],["2012-07-24",7460.03,7609.98,7235.11,7310.08,134590],["2012-07-25",7310.08,7310.08,7160.13,7235.11,118470],["2012-07-26",7497.52,7497.52,7235.11,7385.06,39460],["2012-07-27",7460.03,7460.03,7197.62,7310.08,88810],["2012-07-30",7347.57,7347.57,7197.62,7347.57,72310],["2012-07-31",7422.54,7422.54,7272.59,7347.57,35530],["2012-08-01",7235.11,7347.57,7085.16,7310.08,74900],["2012-08-02",7310.08,7347.57,7235.11,7235.11,19920],["2012-08-03",7197.62,7235.11,7160.13,7197.62,29750],["2012-08-06",7310.08,7497.52,7197.62,7385.06,55150],["2012-08-07",7385.06,7385.06,7235.11,7385.06,48490],["2012-08-08",7385.06,7422.54,7272.59,7310.08,46790],["2012-08-09",7385.06,7535.01,7385.06,7422.54,81100],["2012-08-10",7497.52,7497.52,7347.57,7422.54,62660],["2012-08-13",7497.52,7497.52,7310.08,7385.06,44750],["2012-08-14",7385.06,7572.5,7385.06,7422.54,152830],["2012-08-15",7385.06,7460.03,7310.08,7385.06,42270],["2012-08-16",7385.06,7422.54,7235.11,7235.11,87810],["2012-08-17",7235.11,7385.06,7235.11,7385.06,57250],["2012-08-20",7347.57,7460.03,7310.08,7422.54,77620],["2012-08-21",7385.06,7385.06,7085.16,7085.16,214760],["2012-08-22",6738.6,6969.64,6738.6,6777.11,155440],["2012-08-23",6738.6,6738.6,6469.06,6469.06,119490],["2012-08-24",6161.01,6738.6,6161.01,6546.07,222300],["2012-08-27",6661.59,6661.59,6238.02,6238.02,307000],["2012-08-28",6238.02,6238.02,6006.98,6083.99,68700],["2012-08-29",6315.03,6353.54,6238.02,6353.54,99460],["2012-08-30",6353.54,6507.56,6353.54,6507.56,27860],["2012-08-31",6469.06,6469.06,6353.54,6430.55,18300],["2012-09-04",6276.52,6546.07,6276.52,6546.07,11820],["2012-09-05",6430.55,6430.55,6238.02,6276.52,40240],["2012-09-06",6276.52,6584.57,6276.52,6430.55,114750],["2012-09-07",6469.06,6507.56,6353.54,6392.04,37230],["2012-09-10",6392.04,6392.04,6238.02,6238.02,782670],["2012-09-11",6353.54,6353.54,6083.99,6238.02,253560],["2012-09-12",6315.03,6392.04,6006.98,6006.98,95050],["2012-09-13",5968.47,6161.01,5968.47,6161.01,26610],["2012-09-14",6469.06,6469.06,6353.54,6392.04,101220],["2012-09-17",6392.04,6469.06,6199.51,6353.54,38510],["2012-09-18",6392.04,6392.04,6083.99,6083.99,46430],["2012-09-19",5852.96,6122.5,5852.96,6045.49,119400],["2012-09-20",5891.46,6045.49,5852.96,6045.49,26240],["2012-09-21",6161.01,6161.01,6006.98,6122.5,10930],["2012-09-24",6006.98,6122.5,6006.98,6006.98,14830],["2012-09-25",6083.99,6083.99,6045.49,6045.49,7060],["2012-09-26",6122.5,6161.01,6083.99,6161.01,113480],["2012-09-27",6122.5,6122.5,6045.49,6083.99,5610],["2012-09-28",6083.99,6122.5,6045.49,6045.49,45540],["2012-10-01",6045.49,6045.49,5968.47,5968.47,53980],["2012-10-02",5968.47,6006.98,5929.97,6006.98,1930],["2012-10-03",6045.49,6199.51,6006.98,6122.5,24910],["2012-10-04",6122.5,6122.5,6045.49,6045.49,94540],["2012-10-05",6083.99,6122.5,6045.49,6083.99,16710],["2012-10-08",6238.02,6276.52,6161.01,6276.52,37330],["2012-10-09",6238.02,6430.55,6238.02,6276.52,10730],["2012-10-10",6276.52,6584.57,6238.02,6584.57,116110],["2012-10-11",6700.09,6892.63,6584.57,6738.6,79780],["2012-10-12",6738.6,6777.11,6546.07,6546.07,15880],["2012-10-15",6430.55,6584.57,6315.03,6315.03,41740],["2012-10-16",6469.06,6623.08,6469.06,6623.08,57090],["2012-10-17",6777.11,6777.11,6353.54,6661.59,63000],["2012-10-18",6661.59,6661.59,6469.06,6507.56,28260],["2012-10-19",6546.07,6546.07,6238.02,6469.06,17260],["2012-10-22",6276.52,6353.54,6238.02,6353.54,38810],["2012-10-23",6353.54,6353.54,6238.02,6238.02,9180],["2012-10-24",6238.02,6315.03,6238.02,6276.52,40820],["2012-10-25",6276.52,6276.52,6199.51,6276.52,13210],["2012-10-26",6276.52,6392.04,6276.52,6353.54,6260],["2012-10-29",6315.03,6353.54,6238.02,6238.02,10280],["2012-10-30",6276.52,6276.52,6161.01,6161.01,28580],["2012-10-31",6161.01,6238.02,6161.01,6199.51,19060],["2012-11-01",6199.51,6353.54,6199.51,6238.02,6560],["2012-11-02",6083.99,6122.5,5968.47,5968.47,75390],["2012-11-05",5929.97,6083.99,5929.97,5968.47,17030],["2012-11-06",5968.47,6006.98,5968.47,6006.98,13910],["2012-11-07",6006.98,6238.02,6006.98,6238.02,15030],["2012-11-08",6199.51,6199.51,6122.5,6122.5,7710],["2012-11-09",6083.99,6122.5,6045.49,6122.5,19630],["2012-11-12",6276.52,6353.54,6161.01,6315.03,36870],["2012-11-13",6161.01,6315.03,6161.01,6276.52,40010],["2012-11-14",6161.01,6161.01,6122.5,6122.5,3410],["2012-11-15",6122.5,6276.52,6122.5,6161.01,44770],["2012-11-16",6199.51,6238.02,6199.51,6199.51,13160],["2012-11-19",6161.01,6238.02,6161.01,6161.01,24590],["2012-11-20",6276.52,6469.06,6276.52,6469.06,128650],["2012-11-21",6738.6,6777.11,6700.09,6777.11,268920],["2012-11-22",6815.61,6892.63,6661.59,6738.6,42370],["2012-11-23",6661.59,6777.11,6584.57,6661.59,39200],["2012-11-26",6507.56,6507.56,6392.04,6430.55,52680],["2012-11-27",6430.55,6469.06,6353.54,6469.06,23380],["2012-11-28",6700.09,6700.09,6469.06,6469.06,14140],["2012-11-29",6546.07,6623.08,6430.55,6623.08,16900],["2012-11-30",6546.07,6546.07,6469.06,6469.06,7330],["2012-12-03",6430.55,6507.56,6430.55,6507.56,6170],["2012-12-04",6507.56,6584.57,6469.06,6584.57,17070],["2012-12-05",6584.57,6777.11,6584.57,6584.57,70210],["2012-12-06",6738.6,6738.6,6546.07,6584.57,24610],["2012-12-07",6584.57,6623.08,6546.07,6584.57,21610],["2012-12-10",6738.6,6738.6,6623.08,6700.09,52650],["2012-12-11",6700.09,6738.6,6623.08,6700.09,18880],["2012-12-12",6623.08,6777.11,6623.08,6738.6,48640],["2012-12-13",6738.6,6738.6,6661.59,6738.6,29270],["2012-12-14",6700.09,6777.11,6661.59,6661.59,12960],["2012-12-17",6661.59,6738.6,6661.59,6661.59,23350],["2012-12-18",6661.59,6661.59,6546.07,6546.07,40000],["2012-12-19",6661.59,6738.6,6584.57,6738.6,39880],["2012-12-20",6661.59,6738.6,6623.08,6700.09,24190],["2012-12-21",6700.09,6700.09,6584.57,6584.57,25590],["2012-12-24",6623.08,6892.63,6623.08,6892.63,182270],["2012-12-25",6931.13,7008.14,6777.11,6777.11,88870],["2012-12-26",6854.12,6969.64,6777.11,6969.64,34810],["2012-12-27",6931.13,7123.66,6854.12,6969.64,208360],["2012-12-28",6892.63,7085.16,6854.12,7085.16,93280],["2013-01-02",7085.16,7200.68,7085.16,7162.17,56600],["2013-01-03",7162.17,7162.17,6854.12,6892.63,60120],["2013-01-04",6854.12,7008.14,6854.12,6969.64,28000],["2013-01-07",6969.64,7239.18,6931.13,6931.13,167240],["2013-01-08",6892.63,7008.14,6892.63,7008.14,100520],["2013-01-09",6969.64,7200.68,6931.13,6931.13,169320],["2013-01-10",7008.14,7046.65,6931.13,7008.14,54630],["2013-01-11",7123.66,7354.7,7008.14,7354.7,408340],["2013-01-14",7354.7,7585.74,7200.68,7547.23,217520],["2013-01-15",7624.24,7739.76,7508.73,7662.75,117380],["2013-01-16",7662.75,7739.76,7508.73,7585.74,217600],["2013-01-17",7585.74,7585.74,7162.17,7316.19,149430],["2013-01-18",7200.68,7316.19,7162.17,7200.68,80890],["2013-01-21",7200.68,7277.69,7162.17,7200.68,33220],["2013-01-22",7200.68,7239.18,6892.63,6892.63,151220],["2013-01-23",6931.13,6931.13,6854.12,6931.13,48040],["2013-01-24",7046.65,7085.16,6892.63,7085.16,34600],["2013-01-25",7123.66,7547.23,7085.16,7354.7,171970],["2013-01-28",7431.71,7547.23,7354.7,7354.7,138310],["2013-01-29",7354.7,7354.7,7200.68,7316.19,54420],["2013-01-30",7354.7,7393.21,7239.18,7277.69,147790],["2013-01-31",7277.69,7547.23,7239.18,7547.23,213920],["2013-02-01",7508.73,7585.74,7431.71,7508.73,88170],["2013-02-04",7316.19,7508.73,7277.69,7431.71,35670],["2013-02-05",7354.7,7470.22,7354.7,7354.7,87960],["2013-02-06",7547.23,7701.26,7508.73,7508.73,82890],["2013-02-07",7547.23,7624.24,7508.73,7547.23,79270],["2013-02-08",7585.74,8047.81,7585.74,8047.81,239680],["2013-02-18",8317.36,8586.9,8278.85,8586.9,317440],["2013-02-19",8783.85,8862.63,8547.51,8862.63,369730],["2013-02-20",8429.34,8862.63,8429.34,8665.68,220450],["2013-02-21",8783.85,8783.85,8074.84,8074.84,231050],["2013-02-22",8547.51,8547.51,7523.39,7759.72,94900],["2013-02-25",7759.72,7956.67,7680.94,7877.89,161660],["2013-02-26",7877.89,8074.84,7720.33,7720.33,202260],["2013-02-27",7799.11,7956.67,7562.78,7956.67,105260],["2013-02-28",8074.84,8153.62,7917.28,7996.06,60130],["2013-03-01",7996.06,8508.12,7996.06,8350.56,226820],["2013-03-04",8389.95,8389.95,7956.67,7956.67,162950],["2013-03-05",7877.89,7877.89,7484.0,7484.0,163090],["2013-03-06",7484.0,7838.5,7484.0,7799.11,74280],["2013-03-07",7799.11,7799.11,7641.55,7720.33,45130],["2013-03-08",7838.5,7917.28,7799.11,7838.5,38500],["2013-03-11",8035.45,8153.62,7877.89,8153.62,115310],["2013-03-12",8153.62,8153.62,7917.28,8074.84,109230],["2013-03-13",7956.67,8074.84,7956.67,7956.67,40730],["2013-03-14",7956.67,7996.06,7838.5,7956.67,100860],["2013-03-15",7956.67,8350.56,7956.67,8271.79,105250],["2013-03-18",8350.56,8823.24,8193.01,8547.51,383540],["2013-03-19",8626.29,8626.29,8311.18,8311.18,81070],["2013-03-20",8508.12,8586.9,8271.79,8311.18,72270],["2013-03-21",8508.12,8508.12,8311.18,8350.56,72110],["2013-03-22",8350.56,8547.51,8074.84,8114.23,121190],["2013-03-25",8429.34,8429.34,7917.28,8232.4,51600],["2013-03-26",8271.79,8468.73,8193.01,8311.18,137960],["2013-03-27",8232.4,8508.12,8193.01,8508.12,108690],["2013-03-28",8389.95,8389.95,8232.4,8271.79,25550],["2013-03-29",7996.06,8193.01,7996.06,8153.62,55990],["2013-04-01",8074.84,8350.56,8035.45,8350.56,36890],["2013-04-02",8468.73,8547.51,8389.95,8389.95,170610],["2013-04-03",8508.12,8508.12,8350.56,8508.12,101850],["2013-04-04",8508.12,8586.9,8311.18,8389.95,77990],["2013-04-05",8547.51,8547.51,8350.56,8508.12,104110],["2013-04-08",8586.9,9098.96,8586.9,9098.96,399460],["2013-04-09",9138.35,9729.2,9138.35,9729.2,367260],["2013-04-10",9847.36,10123.09,9807.97,9807.97,474360],["2013-04-11",9532.25,10320.04,9414.08,10201.87,419960],["2013-04-12",10241.26,10280.65,9650.42,9926.14,230730],["2013-04-15",10359.43,10438.21,9650.42,9926.14,258870],["2013-04-16",9926.14,10438.21,9611.03,10280.65,218860],["2013-04-17",10320.04,10595.76,10241.26,10556.37,97350],["2013-04-18",10516.99,11226.0,10398.82,11068.44,195020],["2013-04-22",11068.44,11107.83,10871.49,10950.27,217510],["2013-04-23",10950.27,11029.05,10635.15,10635.15,87770],["2013-04-24",10477.6,10635.15,10162.48,10241.26,121090],["2013-04-25",10241.26,10635.15,10241.26,10438.21,50090],["2013-04-26",10438.21,10438.21,10201.87,10241.26,19580],["2013-05-02",9886.75,10044.31,9532.25,9532.25,56620],["2013-05-03",9256.52,9256.52,8941.41,9256.52,134270],["2013-05-06",9650.42,9886.75,9453.47,9886.75,40220],["2013-05-07",9926.14,10162.48,9492.86,9492.86,58180],["2013-05-08",9492.86,9768.59,9374.69,9414.08,54220],["2013-05-09",9453.47,9807.97,9414.08,9453.47,42180],["2013-05-10",9453.47,9492.86,9374.69,9453.47,53390],["2013-05-13",9453.47,9532.25,9414.08,9414.08,18620],["2013-05-14",9611.03,9611.03,9059.58,9374.69,46200],["2013-05-15",9138.35,9374.69,9059.58,9374.69,43580],["2013-05-16",9256.52,9414.08,9138.35,9335.3,36760],["2013-05-17",9532.25,9926.14,9532.25,9807.97,207450],["2013-05-20",9807.97,10004.92,9650.42,9965.53,65740],["2013-05-21",9926.14,10241.26,9926.14,10083.7,119260],["2013-05-22",10241.26,10241.26,9926.14,9926.14,179240],["2013-05-23",10162.48,10162.48,9611.03,9611.03,190310],["2013-05-24",9886.75,9886.75,9532.25,9611.03,65360],["2013-05-27",9729.2,9926.14,9729.2,9847.36,145300],["2013-05-28",9847.36,9886.75,9689.81,9847.36,103570],["2013-05-29",9847.36,10162.48,9807.97,10044.31,163520],["2013-05-30",10044.31,10280.65,9965.53,10280.65,161330],["2013-05-31",10438.21,10516.99,10123.09,10162.48,103640],["2013-06-03",10004.92,10201.87,10004.92,10004.92,65500],["2013-06-04",10123.09,10123.09,9768.59,9768.59,95270],["2013-06-05",9768.59,9886.75,9768.59,9847.36,48840],["2013-06-06",9847.36,9886.75,9689.81,9768.59,70570],["2013-06-07",9926.14,9965.53,9689.81,9689.81,123910],["2013-06-10",9971.25,10172.29,9890.84,9971.25,69860],["2013-06-11",10051.67,10051.67,9890.84,9890.84,21530],["2013-06-12",9890.84,10413.53,9850.63,9931.05,47230],["2013-06-13",9931.05,10051.67,9931.05,9931.05,55380],["2013-06-14",10091.87,10172.29,9971.25,10091.87,121550],["2013-06-17",10091.87,10252.7,9890.84,9890.84,78640],["2013-06-18",9890.84,10011.46,9850.63,9931.05,30360],["2013-06-19",10011.46,10011.46,9890.84,9931.05,22130],["2013-06-20",9931.05,9931.05,9689.81,9810.43,65680],["2013-06-21",9649.6,9850.63,9649.6,9850.63,32550],["2013-06-24",10011.46,10011.46,9247.53,9488.77,44040],["2013-06-25",9408.36,9408.36,8845.47,8845.47,185780],["2013-06-26",8925.88,9247.53,8885.67,9247.53,41560],["2013-06-27",9247.53,9327.95,9086.71,9247.53,6290],["2013-06-28",9368.15,9368.15,9167.12,9247.53,42600],["2013-07-01",9126.91,9126.91,9046.5,9046.5,11440],["2013-07-02",9167.12,9167.12,9046.5,9046.5,60200],["2013-07-03",9046.5,9167.12,9046.5,9046.5,50010],["2013-07-04",9167.12,9448.57,9167.12,9327.95,23290],["2013-07-05",9247.53,9287.74,9086.71,9207.33,2390],["2013-07-08",9046.5,9046.5,8966.09,9046.5,6220],["2013-07-09",9046.5,9126.91,8966.09,9126.91,33420],["2013-07-10",9247.53,9247.53,8925.88,8925.88,16600],["2013-07-11",8966.09,9046.5,8885.67,9046.5,21800],["2013-07-12",8925.88,9167.12,8925.88,9126.91,16020],["2013-07-15",9408.36,9408.36,9086.71,9086.71,32760],["2013-07-16",9086.71,9247.53,9086.71,9086.71,13810],["2013-07-17",9086.71,9207.33,9046.5,9126.91,26270],["2013-07-18",9207.33,9247.53,9086.71,9126.91,22180],["2013-07-19",9247.53,9408.36,9167.12,9247.53,63910],["2013-07-22",9287.74,9408.36,9247.53,9368.15,42520],["2013-07-23",9408.36,9569.19,9327.95,9569.19,72460],["2013-07-24",9609.39,9649.6,9408.36,9448.57,23180],["2013-07-25",9448.57,9730.01,9368.15,9649.6,58370],["2013-07-26",9649.6,9689.81,9408.36,9448.57,71870],["2013-07-29",9569.19,9569.19,9287.74,9327.95,47710],["2013-07-30",9448.57,9689.81,9448.57,9609.39,39910],["2013-07-31",9649.6,9649.6,9528.98,9569.19,22180],["2013-08-01",9569.19,10011.46,9448.57,9850.63,80680],["2013-08-02",9931.05,9931.05,9689.81,9810.43,50690],["2013-08-05",9810.43,9810.43,9730.01,9730.01,32380],["2013-08-06",9649.6,9810.43,9649.6,9770.22,36050],["2013-08-07",9810.43,10212.49,9770.22,10091.87,115240],["2013-08-08",10091.87,10333.11,9971.25,10051.67,68770],["2013-08-09",10132.08,10132.08,9890.84,10091.87,21890],["2013-08-12",10132.08,10132.08,9810.43,9971.25,53900],["2013-08-13",9971.25,10051.67,9931.05,10011.46,39810],["2013-08-14",10011.46,10091.87,9890.84,10091.87,39230],["2013-08-15",10091.87,10775.39,10091.87,10775.39,303250],["2013-08-16",10896.01,11458.9,10775.39,10936.21,160080],["2013-08-19",10896.01,11177.45,10896.01,10936.21,36790],["2013-08-20",10855.8,10855.8,10574.35,10694.97,144830],["2013-08-21",10775.39,10775.39,10172.29,10574.35,148230],["2013-08-22",10333.11,10574.35,10132.08,10132.08,105420],["2013-08-23",10132.08,10333.11,10051.67,10132.08,155800],["2013-08-26",10051.67,10212.49,9971.25,10212.49,32840],["2013-08-27",10212.49,10212.49,10051.67,10051.67,39690],["2013-08-28",10011.46,10011.46,9569.19,9730.01,160500],["2013-08-29",9931.05,9931.05,9649.6,9649.6,88910],["2013-08-30",9770.22,9770.22,9649.6,9770.22,89790],["2013-09-03",10011.46,10011.46,9327.95,9327.95,73540],["2013-09-04",9649.6,9649.6,9207.33,9448.57,104120],["2013-09-05",9528.98,9609.39,9247.53,9488.77,22840],["2013-09-06",9528.98,9649.6,9368.15,9649.6,20710],["2013-09-09",9569.19,9609.39,9327.95,9448.57,55710],["2013-09-10",9368.15,9609.39,9368.15,9609.39,15410],["2013-09-11",9649.6,9850.63,9609.39,9850.63,43220],["2013-09-12",9850.63,9931.05,9730.01,9850.63,25620],["2013-09-13",9810.43,9890.84,9770.22,9850.63,24650],["2013-09-16",9850.63,9931.05,9810.43,9810.43,50960],["2013-09-17",9810.43,9890.84,9770.22,9890.84,22030],["2013-09-18",9850.63,9850.63,9730.01,9730.01,52810],["2013-09-19",9730.01,9971.25,9730.01,9931.05,4320],["2013-09-20",9890.84,9931.05,9810.43,9810.43,22790],["2013-09-23",9890.84,9971.25,9890.84,9971.25,3230],["2013-09-24",10011.46,10172.29,10011.46,10172.29,44350],["2013-09-25",10252.7,10252.7,10091.87,10132.08,16650],["2013-09-26",10132.08,10132.08,10051.67,10051.67,36610],["2013-09-27",10051.67,10091.87,10051.67,10091.87,18390],["2013-09-30",10051.67,10292.91,10051.67,10292.91,40870],["2013-10-01",10292.91,10333.11,10091.87,10091.87,54870],["2013-10-02",10132.08,10252.7,10132.08,10252.7,11200],["2013-10-03",10132.08,10252.7,10132.08,10212.49,41000],["2013-10-04",10172.29,10252.7,10172.29,10172.29,6470],["2013-10-07",10172.29,10292.91,10132.08,10252.7,26660],["2013-10-08",10172.29,10373.32,10172.29,10373.32,24770],["2013-10-09",10373.32,10815.59,10292.91,10815.59,73030],["2013-10-10",10815.59,10976.42,10654.77,10735.18,77790],["2013-10-11",10735.18,10775.39,10574.35,10614.56,41530],["2013-10-14",10614.56,10654.77,10453.73,10614.56,24380],["2013-10-15",10654.77,10936.21,10614.56,10936.21,57440],["2013-10-16",10614.56,11137.25,10614.56,10936.21,25950],["2013-10-17",10855.8,11137.25,10855.8,10976.42,60590],["2013-10-18",10694.97,11016.63,10694.97,10735.18,11610],["2013-10-21",10735.18,10896.01,10735.18,10735.18,74860],["2013-10-22",10735.18,10896.01,10735.18,10855.8,26950],["2013-10-23",10775.39,10976.42,10775.39,10896.01,83520],["2013-10-24",11188.24,11188.24,10937.75,11021.25,87020],["2013-10-25",10979.5,11480.47,10979.5,11480.47,88290],["2013-10-28",11480.47,11605.71,11396.97,11480.47,96520],["2013-10-29",11188.24,11480.47,11188.24,11480.47,28860],["2013-10-30",11438.72,11480.47,11396.97,11438.72,15350],["2013-10-31",11271.73,11313.48,11229.98,11229.98,32040],["2013-11-01",11188.24,11396.97,11188.24,11313.48,32960],["2013-11-04",11355.23,11730.95,11355.23,11605.71,127340],["2013-11-05",11647.46,11730.95,11480.47,11730.95,123250],["2013-11-06",11814.44,11897.94,11689.2,11814.44,56380],["2013-11-07",11856.19,12106.67,11814.44,11814.44,60010],["2013-11-08",11814.44,11856.19,11689.2,11814.44,13640],["2013-11-11",11730.95,11814.44,11689.2,11772.7,23650],["2013-11-12",11772.7,12565.89,11772.7,12315.41,161610],["2013-11-13",12315.41,12315.41,12106.67,12231.92,27080],["2013-11-14",12148.42,12315.41,12106.67,12106.67,22480],["2013-11-15",12315.41,12357.16,12023.18,12106.67,47790],["2013-11-18",12106.67,12357.16,12106.67,12190.17,20750],["2013-11-19",12231.92,12524.15,12106.67,12148.42,114900],["2013-11-20",12106.67,12273.66,12106.67,12231.92,54650],["2013-11-21",12190.17,12440.65,12106.67,12106.67,95630],["2013-11-22",12106.67,12315.41,12023.18,12064.93,27180],["2013-11-25",12064.93,12106.67,11897.94,11939.69,89340],["2013-11-26",11939.69,12273.66,11897.94,12273.66,81110],["2013-11-27",12315.41,12899.87,12273.66,12858.12,317360],["2013-11-28",12858.12,13484.33,12649.39,13150.35,171670],["2013-11-29",13359.09,13359.09,12983.36,13233.85,164600],["2013-12-02",13275.59,13317.34,12983.36,13317.34,197060],["2013-12-03",13359.09,13734.81,13359.09,13609.57,90940],["2013-12-04",13651.32,14528.01,13651.32,14194.03,214330],["2013-12-05",14194.03,14611.5,14152.28,14319.27,318130],["2013-12-06",14361.02,14402.77,14068.79,14110.54,198800],["2013-12-09",14110.54,14110.54,13400.84,13651.32,84130],["2013-12-10",13776.56,13901.8,13651.32,13901.8,52860],["2013-12-11",13818.31,13818.31,13359.09,13359.09,112240],["2013-12-12",13359.09,13985.3,13359.09,13985.3,79950],["2013-12-13",14110.54,14319.27,14027.04,14319.27,53310],["2013-12-16",14194.03,14361.02,13985.3,13985.3,48130],["2013-12-17",13985.3,14277.53,13985.3,14194.03,76770],["2013-12-18",14194.03,14235.78,14068.79,14152.28,46160],["2013-12-19",14235.78,14319.27,14194.03,14319.27,39200],["2013-12-20",14319.27,14319.27,13985.3,13985.3,73900],["2013-12-23",14110.54,14194.03,14068.79,14194.03,7350],["2013-12-24",14068.79,14194.03,14068.79,14068.79,48840],["2013-12-25",14068.79,14194.03,14068.79,14194.03,52410],["2013-12-26",14194.03,14194.03,14068.79,14194.03,38760],["2013-12-27",14152.28,14194.03,14068.79,14110.54,67820],["2013-12-30",14194.03,14194.03,13901.8,13901.8,25570],["2013-12-31",14110.54,14110.54,13901.8,14068.79,19980],["2014-01-02",13985.3,14027.04,13818.31,13818.31,7120],["2014-01-03",13943.55,14778.49,13776.56,14778.49,149510],["2014-01-06",14820.24,15738.68,14820.24,15404.7,39410],["2014-01-07",15655.18,15655.18,15028.97,15404.7,51580],["2014-01-08",15362.95,15404.7,14945.48,15154.22,43570],["2014-01-09",15237.71,15237.71,14861.99,15154.22,21450],["2014-01-10",15154.22,15154.22,14945.48,14945.48,74270],["2014-01-13",15070.72,15195.96,14695.0,14695.0,40850],["2014-01-14",14695.0,15112.47,14695.0,15028.97,53260],["2014-01-15",15028.97,15112.47,14987.23,15028.97,27800],["2014-01-16",15028.97,15529.94,14945.48,15446.45,85430],["2014-01-17",15446.45,15446.45,15028.97,15028.97,44760],["2014-01-20",15028.97,15404.7,15028.97,15154.22,107130],["2014-01-21",15070.72,15321.2,15028.97,15279.46,17360],["2014-01-22",15112.47,15279.46,15028.97,15028.97,37650],["2014-01-23",15028.97,15237.71,14945.48,15112.47,21190],["2014-01-24",15070.72,15321.2,15028.97,15321.2,15900],["2014-01-27",15362.95,15404.7,15028.97,15404.7,19200],["2014-02-06",15446.45,15863.92,15446.45,15696.93,17530],["2014-02-07",15696.93,15863.92,15529.94,15529.94,14700],["2014-02-10",15529.94,15780.42,15529.94,15571.69,11760],["2014-02-11",15488.19,15905.66,15488.19,15822.17,59650],["2014-02-12",15905.66,16490.12,15863.92,16490.12,146270],["2014-02-13",16490.12,17533.8,16281.39,17533.8,107880],["2014-02-14",17533.8,17742.54,17492.06,17533.8,23330],["2014-02-17",17325.07,17533.8,17325.07,17533.8,46120],["2014-02-18",17575.55,17826.03,17533.8,17700.79,38190],["2014-02-19",18160.01,18160.01,17116.33,17700.79,18260],["2014-02-20",17700.79,18160.01,16490.12,16490.12,82000],["2014-02-21",16490.12,16907.6,16114.4,16615.37,40460],["2014-02-24",17492.06,17492.06,16615.37,16615.37,19270],["2014-02-25",16615.37,17116.33,16615.37,16698.86,23330],["2014-02-26",16740.61,16740.61,16406.63,16698.86,28850],["2014-02-27",16782.35,17074.58,16406.63,16406.63,44290],["2014-02-28",16573.62,16573.62,16239.64,16239.64,23100],["2014-03-03",16239.64,16239.64,15321.2,15321.2,45300],["2014-03-04",14820.24,16072.65,14820.24,16072.65,30600],["2014-03-05",16448.38,16448.38,15989.16,16197.89,17460],["2014-03-06",16281.39,16406.63,16197.89,16364.88,22720],["2014-03-07",16281.39,16448.38,16281.39,16281.39,18850],["2014-03-10",16281.39,16281.39,16072.65,16239.64,19160],["2014-03-11",16281.39,16281.39,16030.91,16030.91,34210],["2014-03-12",16114.4,16364.88,16114.4,16364.88,42640],["2014-03-13",16197.89,16281.39,16156.15,16239.64,7290],["2014-03-14",16323.14,16323.14,16114.4,16114.4,22250],["2014-03-17",16114.4,16323.14,16114.4,16156.15,10460],["2014-03-18",16323.14,16323.14,16030.91,16030.91,11150],["2014-03-19",16072.65,16281.39,15989.16,16239.64,22350],["2014-03-20",16239.64,16239.64,15947.41,15947.41,17610],["2014-03-21",16239.64,17032.84,16239.64,17032.84,95720],["2014-03-24",17116.33,17533.8,17116.33,17116.33,48230],["2014-03-25",17116.33,17492.06,16490.12,16698.86,49430],["2014-03-26",17074.58,17492.06,16657.11,16782.35,76510],["2014-03-27",17283.32,17325.07,16740.61,17283.32,47020],["2014-03-28",17492.06,17492.06,17116.33,17241.57,33600],["2014-03-31",16573.62,17283.32,16573.62,16907.6,28060],["2014-04-01",16907.6,16907.6,16531.87,16531.87,45800],["2014-04-02",16531.87,16573.62,16281.39,16364.88,50860],["2014-04-03",16364.88,16907.6,16364.88,16406.63,34990],["2014-04-04",16615.37,16907.6,16490.12,16698.86,36560],["2014-04-07",16698.86,17241.57,16698.86,17158.08,47320],["2014-04-08",17158.08,17158.08,16782.35,16907.6,47170],["2014-04-10",16824.1,16824.1,16239.64,16239.64,30430],["2014-04-11",16197.89,16281.39,15989.16,16281.39,77730],["2014-04-14",15863.92,16490.12,15863.92,16281.39,37570],["2014-04-15",16281.39,16490.12,16072.65,16072.65,9860],["2014-04-16",16239.64,16364.88,16030.91,16281.39,70130],["2014-04-17",16281.39,16448.38,16197.89,16448.38,9480],["2014-04-18",16281.39,16281.39,15362.95,16072.65,136050],["2014-04-21",15863.92,16072.65,15446.45,15822.17,95570],["2014-04-22",15780.42,15863.92,15488.19,15863.92,14380],["2014-04-23",16078.29,16164.05,15863.92,16078.29,46050],["2014-04-24",15863.92,15863.92,15692.42,15863.92,12140],["2014-04-25",15906.79,15906.79,15863.92,15863.92,22710],["2014-04-28",15692.42,15821.04,15692.42,15692.42,3350],["2014-04-29",15006.41,15520.91,15006.41,15478.04,4260],["2014-05-05",16249.8,16249.8,15006.41,15006.41,6990],["2014-05-06",14920.66,15220.79,14920.66,15177.91,62400],["2014-05-07",15520.91,15649.54,15392.29,15649.54,14570],["2014-05-08",14920.66,15220.79,14577.65,14577.65,115000],["2014-05-09",15177.91,15177.91,14363.28,15092.16,12100],["2014-05-12",14363.28,15392.29,14363.28,14491.9,21720],["2014-05-13",14577.65,15006.41,14363.28,14920.66,44070],["2014-05-14",14148.9,15092.16,14148.9,15049.28,21620],["2014-05-15",15049.28,15263.66,14792.03,14792.03,18300],["2014-05-16",14792.03,15092.16,14577.65,15092.16,37160],["2014-05-19",15092.16,15220.79,15092.16,15220.79,10710],["2014-05-20",14920.66,15220.79,14920.66,15220.79,22950],["2014-05-21",15135.03,15306.54,15135.03,15177.91,49420],["2014-05-22",15177.91,15263.66,14792.03,15177.91,5810],["2014-05-23",15177.91,15177.91,14877.78,15177.91,3010],["2014-05-26",15263.66,15435.16,15049.28,15435.16,22370],["2014-05-27",15435.16,15520.91,15220.79,15520.91,20310],["2014-05-28",15392.29,15649.54,15392.29,15649.54,24920],["2014-05-29",15478.04,15649.54,15478.04,15520.91,15380],["2014-05-30",15520.91,15520.91,15520.91,15520.91,10000],["2014-06-02",15435.16,15520.91,15435.16,15520.91,21220],["2014-06-03",15520.91,15520.91,15435.16,15520.91,21340],["2014-06-04",15520.91,15520.91,15435.16,15435.16,22860],["2014-06-05",15006.41,15520.91,15006.41,15520.91,1870],["2014-06-06",15478.04,15478.04,15435.16,15435.16,7600],["2014-06-09",15435.16,15435.16,15220.79,15435.16,7930],["2014-06-10",15435.16,15863.92,15435.16,15863.92,31580],["2014-06-11",16206.92,16206.92,15735.29,16206.92,4150],["2014-06-12",16292.67,16592.8,15863.92,15906.79,8320],["2014-06-13",15949.67,16078.29,15863.92,16078.29,10160],["2014-06-16",15778.17,16292.67,15778.17,16292.67,920],["2014-06-17",15520.91,16249.8,15435.16,16249.8,8530],["2014-06-18",16249.8,16249.8,16249.8,16249.8,0],["2014-06-19",15478.04,16935.8,15435.16,16249.8,17780],["2014-06-20",16249.8,16249.8,15692.42,16206.92,2800],["2014-06-23",15649.54,16121.17,15649.54,16121.17,540],["2014-06-24",15863.92,16035.42,15863.92,16035.42,2510],["2014-06-25",15649.54,16121.17,15649.54,15692.42,590],["2014-06-26",15606.66,16121.17,15606.66,16121.17,8400],["2014-06-27",15863.92,16078.29,15649.54,16078.29,1810],["2014-06-30",15649.54,16035.42,15606.66,16035.42,4320],["2014-07-01",15906.79,15906.79,15735.29,15735.29,5960],["2014-07-02",15520.91,15863.92,15520.91,15863.92,1920],["2014-07-03",15863.92,15992.54,15649.54,15992.54,6480],["2014-07-04",15649.54,15949.67,15649.54,15863.92,7030],["2014-07-07",15863.92,15949.67,15735.29,15863.92,11830],["2014-07-08",15778.17,15821.04,15563.79,15821.04,9020],["2014-07-09",15692.42,15821.04,15692.42,15821.04,270],["2014-07-10",15649.54,15692.42,15563.79,15563.79,7160],["2014-07-11",15649.54,16249.8,15649.54,15649.54,11640],["2014-07-14",15649.54,15863.92,15649.54,15863.92,15620],["2014-07-15",15863.92,16721.43,15863.92,16078.29,9180],["2014-07-16",16078.29,16078.29,15863.92,15906.79,17740],["2014-07-17",15906.79,15906.79,15821.04,15821.04,6510],["2014-07-18",15692.42,15992.54,15692.42,15992.54,10680],["2014-07-21",16078.29,16078.29,15863.92,15906.79,13110],["2014-07-22",15649.54,15906.79,15649.54,15863.92,2710],["2014-07-23",16078.29,16078.29,15863.92,15992.54,7640],["2014-07-24",16078.29,16078.29,15863.92,16035.42,13140],["2014-07-25",15949.67,16078.29,15821.04,15821.04,6340],["2014-07-28",15563.79,15778.17,15563.79,15778.17,2820],["2014-07-29",15563.79,15778.17,15435.16,15778.17,3510],["2014-07-30",15949.67,15949.67,15520.91,15649.54,1090],["2014-07-31",15863.92,15863.92,15649.54,15821.04,4530],["2014-08-01",15606.66,15821.04,15606.66,15821.04,9380],["2014-08-04",15863.92,16807.18,15863.92,16292.67,31560],["2014-08-05",16721.43,16721.43,16121.17,16249.8,28330],["2014-08-06",16164.05,16507.05,16164.05,16421.3,28700],["2014-08-07",16335.55,16507.05,16249.8,16421.3,33340],["2014-08-08",16292.67,16464.17,16249.8,16378.42,15480],["2014-08-11",17150.18,17150.18,16421.3,16635.68,7870],["2014-08-12",16721.43,16721.43,16507.05,16549.92,19590],["2014-08-13",16892.93,16892.93,16892.93,16892.93,10],["2014-08-14",16850.05,16850.05,16292.67,16678.55,25890],["2014-08-15",16850.05,17836.19,16335.55,17836.19,127340],["2014-08-18",19036.7,19079.58,19036.7,19079.58,90980],["2014-08-19",20280.09,20280.09,19079.58,19508.33,59190],["2014-08-20",19508.33,19551.21,18650.82,19508.33,43270],["2014-08-21",19508.33,19937.09,19293.95,19551.21,51740],["2014-08-22",19422.58,20280.09,19422.58,19851.33,78880],["2014-08-25",19894.21,21008.97,19851.33,20365.84,86890],["2014-08-26",20065.71,20365.84,19937.09,20065.71,61720],["2014-08-27",20065.71,20580.22,20065.71,20537.34,49320],["2014-08-28",20537.34,20751.72,20194.34,20537.34,24970],["2014-08-29",20237.21,20537.34,20108.59,20280.09,23340],["2014-09-03",20280.09,20280.09,20065.71,20151.46,33660],["2014-09-04",19937.09,20237.21,19937.09,19937.09,11270],["2014-09-05",19937.09,19937.09,19679.83,19808.46,45070],["2014-09-08",19722.71,19808.46,19422.58,19636.96,15820],["2014-09-09",19465.46,19594.08,18436.44,18436.44,231080],["2014-09-10",18350.69,19079.58,18350.69,18479.32,117360],["2014-09-11",18479.32,19293.95,18436.44,18436.44,72060],["2014-09-12",18865.2,19165.33,18436.44,18436.44,701190],["2014-09-15",19551.21,19722.71,19293.95,19722.71,3907600],["2014-09-16",21094.72,21094.72,21094.72,21094.72,21470],["2014-09-17",22509.61,22509.61,22509.61,22509.61,110440],["2014-09-18",23152.74,24010.25,21652.1,21652.1,365050],["2014-09-19",22295.24,23152.74,21866.48,23152.74,221870],["2014-09-22",24439.01,24653.39,23152.74,23152.74,103020],["2014-09-23",22509.61,23581.5,22295.24,22509.61,58470],["2014-09-24",21652.1,22723.99,21652.1,22509.61,83310],["2014-09-25",22509.61,23367.12,21437.73,23367.12,70450],["2014-09-26",23152.74,23152.74,21866.48,21866.48,50530],["2014-09-29",22295.24,22295.24,21437.73,22080.86,78180],["2014-09-30",21437.73,22080.86,21223.35,21866.48,31680],["2014-10-01",22295.24,22509.61,21866.48,22295.24,87490],["2014-10-02",22295.24,22723.99,22080.86,22509.61,68360],["2014-10-03",22509.61,23581.5,22509.61,23367.12,36600],["2014-10-06",23152.74,23367.12,22723.99,22938.37,74520],["2014-10-07",22938.37,22938.37,22509.61,22509.61,62580],["2014-10-08",22723.99,22723.99,22295.24,22509.61,34700],["2014-10-09",22295.24,22509.61,22080.86,22509.61,46820],["2014-10-10",22295.24,22938.37,22295.24,22723.99,64700],["2014-10-13",22938.37,22938.37,22295.24,22295.24,33500],["2014-10-14",22295.24,23795.88,22295.24,23152.74,118880],["2014-10-15",23152.74,24439.01,22938.37,24224.63,151580],["2014-10-16",24653.39,24653.39,23581.5,24224.63,84770],["2014-10-17",24010.25,24224.63,22938.37,24010.25,72200],["2014-10-20",24010.25,25296.52,23152.74,25082.14,113670],["2014-10-21",25296.52,25510.89,24653.39,25082.14,208730],["2014-10-22",25082.14,25510.89,24439.01,24867.76,54270],["2014-10-23",24867.76,24867.76,24010.25,24010.25,48980],["2014-10-24",23581.5,24439.01,23581.5,24439.01,59310],["2014-10-27",24439.01,24653.39,23581.5,23581.5,68920],["2014-10-28",23581.5,23795.88,23581.5,23795.88,16880],["2014-10-29",23795.88,25296.52,23795.88,24867.76,40370],["2014-10-30",24439.01,25510.89,24010.25,25082.14,25460],["2014-10-31",25082.14,25296.52,24867.76,25296.52,22710],["2014-11-03",25510.89,25510.89,24867.76,25082.14,36150],["2014-11-04",24653.39,25082.14,24010.25,24010.25,57600],["2014-11-05",24867.76,25082.14,24010.25,24867.76,46190],["2014-11-06",25082.14,25296.52,24653.39,25296.52,48480],["2014-11-07",25296.52,25296.52,25082.14,25296.52,35190],["2014-11-10",25725.27,25725.27,25082.14,25725.27,47340],["2014-11-11",25296.52,27225.91,25296.52,26797.16,90620],["2014-11-12",27225.91,27440.29,26797.16,27440.29,32330],["2014-11-13",27440.29,27869.04,27225.91,27654.67,23890],["2014-11-14",27440.29,27440.29,26797.16,27440.29,40340],["2014-11-17",29155.31,29155.31,29155.31,29155.31,32950],["2014-11-18",31084.7,31084.7,30441.57,30870.33,468940],["2014-11-19",30870.33,30870.33,30012.82,30012.82,73490],["2014-11-20",30012.82,30870.33,30012.82,30441.57,14080],["2014-11-21",30012.82,30870.33,30012.82,30012.82,69210],["2014-11-24",29584.06,31084.7,29369.69,31084.7,164660],["2014-11-25",31513.46,32585.34,31513.46,31513.46,81660],["2014-11-26",30870.33,31513.46,30012.82,30655.95,28660],["2014-11-27",30655.95,31513.46,30441.57,31084.7,72280],["2014-11-28",30870.33,31513.46,30441.57,31299.08,37410],["2014-12-01",31084.7,31942.21,31084.7,31513.46,135290],["2014-12-02",31727.84,32370.97,31727.84,32370.97,123480],["2014-12-03",32585.34,33014.1,32585.34,32799.72,58940],["2014-12-04",33014.1,33014.1,32370.97,32370.97,43970],["2014-12-05",32585.34,32585.34,31727.84,31727.84,33660],["2014-12-08",31727.84,32156.59,31299.08,31727.84,34960],["2014-12-09",31299.08,31727.84,30441.57,31084.7,35650],["2014-12-10",30655.95,31299.08,30655.95,31084.7,9740],["2014-12-11",30870.33,31084.7,30655.95,30870.33,8340],["2014-12-12",30870.33,30870.33,30441.57,30870.33,11120],["2014-12-15",30870.33,30870.33,30012.82,30441.57,28610],["2014-12-16",30012.82,30227.19,28512.18,28512.18,61810],["2014-12-17",27225.91,28512.18,26582.78,26582.78,110530],["2014-12-18",26154.03,26797.16,24867.76,24867.76,137980],["2014-12-19",23581.5,24653.39,23152.74,23367.12,299600],["2014-12-22",24010.25,24867.76,24010.25,24867.76,24500],["2014-12-23",25939.65,26582.78,25296.52,26154.03,147210],["2014-12-24",25939.65,25939.65,25296.52,25939.65,82680],["2014-12-25",25296.52,25725.27,24867.76,24867.76,29930],["2014-12-26",24867.76,25510.89,24439.01,24439.01,52170],["2014-12-29",24439.01,25082.14,23152.74,23152.74,62320],["2014-12-30",22509.61,23152.74,21652.1,22723.99,195660],["2014-12-31",23152.74,24224.63,22723.99,23795.88,56750],["2015-01-05",24010.25,25296.52,24010.25,24439.01,43080],["2015-01-06",24439.01,25296.52,23581.5,25296.52,65420],["2015-01-07",25296.52,25725.27,24653.39,24653.39,43720],["2015-01-08",25296.52,25725.27,24439.01,25296.52,89570],["2015-01-09",25725.27,25725.27,24867.76,25296.52,75380],["2015-01-12",25296.52,25296.52,24439.01,24439.01,119860],["2015-01-13",23975.95,25570.92,23975.95,25210.77,111860],["2015-01-14",25468.02,25468.02,24696.26,25107.87,17580],["2015-01-15",24799.16,25622.37,24799.16,25622.37,35550],["2015-01-16",25725.27,25725.27,25365.12,25570.92,14130],["2015-01-19",25159.32,25313.67,24696.26,25210.77,36270],["2015-01-20",25365.12,25365.12,24644.81,24696.26,29590],["2015-01-21",24490.46,25107.87,24490.46,24799.16,21250],["2015-01-22",24696.26,25107.87,24593.36,25107.87,14730],["2015-01-23",24696.26,25468.02,24696.26,25468.02,44870],["2015-01-26",25725.27,27011.54,24953.51,27011.54,88870],["2015-01-27",28555.05,28812.3,27526.04,28555.05,145300],["2015-01-28",28555.05,28555.05,27526.04,28297.8,29790],["2015-01-29",27783.29,28040.55,27011.54,27268.79,64920],["2015-01-30",27268.79,28040.55,26754.28,27011.54,30480],["2015-02-02",27268.79,27783.29,27011.54,27783.29,34110],["2015-02-03",27783.29,28555.05,27526.04,27783.29,52080],["2015-02-04",28040.55,29584.06,27783.29,29069.56,111060],["2015-02-05",29069.56,29584.06,28812.3,29326.81,53680],["2015-02-06",29326.81,29584.06,29069.56,29584.06,35480],["2015-02-09",29584.06,31127.58,29584.06,30870.33,113450],["2015-02-10",30870.33,31384.83,29841.32,30870.33,67510],["2015-02-11",30870.33,32671.09,30870.33,32413.84,120450],["2015-02-12",32413.84,32413.84,31384.83,31642.08,65480],["2015-02-13",31899.34,31899.34,30355.82,30355.82,54610],["2015-02-24",31899.34,31899.34,30613.07,31384.83,58870],["2015-02-25",30613.07,33442.85,30613.07,33185.6,135070],["2015-02-26",33442.85,33442.85,32156.59,32671.09,28570],["2015-02-27",32156.59,32156.59,31642.08,32156.59,18660],["2015-03-02",31642.08,31899.34,31384.83,31384.83,44590],["2015-03-03",31384.83,32413.84,31127.58,31384.83,93450],["2015-03-04",31899.34,32156.59,31127.58,31642.08,30590],["2015-03-05",31899.34,31899.34,30355.82,31642.08,83530],["2015-03-06",31899.34,31899.34,30870.33,31384.83,21470],["2015-03-09",30870.33,30870.33,29841.32,29841.32,162510],["2015-03-10",29841.32,30613.07,29841.32,29841.32,73570],["2015-03-11",29326.81,30355.82,29326.81,29584.06,51090],["2015-03-12",29584.06,29841.32,28555.05,29326.81,99140],["2015-03-13",29326.81,30355.82,28812.3,29841.32,97790],["2015-03-16",30098.57,30098.57,29841.32,30098.57,29810],["2015-03-17",30355.82,30870.33,30098.57,30613.07,71470],["2015-03-18",30613.07,30870.33,30098.57,30098.57,43320],["2015-03-19",30613.07,30613.07,29841.32,29841.32,34530],["2015-03-20",30355.82,30355.82,29584.06,29584.06,15730],["2015-03-23",29584.06,29841.32,29069.56,29069.56,91880],["2015-03-24",29069.56,29326.81,28555.05,29069.56,84140],["2015-03-25",29326.81,29326.81,28812.3,28812.3,34100],["2015-03-26",28812.3,29841.32,28812.3,29069.56,52910],["2015-03-27",29326.81,29584.06,28812.3,28812.3,72520],["2015-03-30",29326.81,29326.81,28040.55,28040.55,22550],["2015-03-31",27783.29,28297.8,27783.29,27783.29,54530],["2015-04-01",27783.29,27783.29,26239.78,26754.28,128250],["2015-04-02",26497.03,28297.8,26497.03,28297.8,23750],["2015-04-03",28297.8,28555.05,27526.04,28555.05,24310],["2015-04-06",28555.05,29326.81,28555.05,28555.05,83860],["2015-04-07",28812.3,28812.3,28040.55,28812.3,9370],["2015-04-08",28812.3,28812.3,28040.55,28555.05,199440],["2015-04-09",28555.05,29326.81,28297.8,29326.81,690090],["2015-04-10",29326.81,29584.06,28812.3,29584.06,63520],["2015-04-13",29584.06,29841.32,28812.3,29584.06,69330],["2015-04-14",29584.06,29841.32,29326.81,29584.06,305060],["2015-04-15",29584.06,29841.32,28812.3,29326.81,397630],["2015-04-16",29326.81,29326.81,29069.56,29069.56,12860],["2015-04-17",29069.56,29326.81,28812.3,29069.56,63970],["2015-04-20",29069.56,29584.06,28812.3,29326.81,64510],["2015-04-21",29326.81,29584.06,29069.56,29326.81,29410],["2015-04-22",29584.06,29584.06,29326.81,29584.06,46040],["2015-04-23",29584.06,29841.32,29069.56,29069.56,44530],["2015-04-24",28812.3,29584.06,28812.3,29584.06,41710],["2015-04-27",29584.06,29841.32,29584.06,29584.06,11710],["2015-05-04",29326.81,29841.32,28812.3,28812.3,101870],["2015-05-05",29326.81,29326.81,28812.3,29326.81,38800],["2015-05-06",29584.06,29841.32,29069.56,29584.06,76370],["2015-05-07",29326.81,30870.33,29326.81,30870.33,100320],["2015-05-08",30870.33,30870.33,30355.82,30613.07,29730],["2015-05-11",30355.82,30870.33,30098.57,30355.82,28290],["2015-05-12",30613.07,30613.07,30098.57,30355.82,15780],["2015-05-13",30613.07,30870.33,30355.82,30870.33,85640],["2015-05-14",30870.33,31899.34,30613.07,30613.07,100100],["2015-05-15",30870.33,30870.33,30355.82,30613.07,36490],["2015-05-18",30613.07,30870.33,30355.82,30355.82,123090],["2015-05-19",30613.07,30870.33,30355.82,30870.33,71700],["2015-05-20",31384.83,31384.83,30355.82,30355.82,30430],["2015-05-21",30355.82,30870.33,30355.82,30613.07,6950],["2015-05-22",30613.07,30870.33,30098.57,30355.82,23720],["2015-05-25",30613.07,30613.07,30355.82,30355.82,19040],["2015-05-26",30613.07,30870.33,29841.32,30613.07,16800],["2015-05-27",30613.07,30613.07,29841.32,30355.82,28350],["2015-05-28",30355.82,30870.33,30098.57,30870.33,71060],["2015-05-29",29962.38,31389.15,29677.02,31103.8,25490],["2015-06-01",31103.8,31103.8,30533.09,30818.44,17770],["2015-06-02",30818.44,30818.44,29391.66,30533.09,39210],["2015-06-03",29391.66,30818.44,29391.66,30818.44,57340],["2015-06-04",30818.44,30818.44,29962.38,30818.44,2340],["2015-06-05",30818.44,30818.44,30247.73,30533.09,16610],["2015-06-08",30533.09,30818.44,30247.73,30533.09,23860],["2015-06-09",30818.44,30818.44,29962.38,30533.09,4490],["2015-06-10",30818.44,30818.44,29962.38,30247.73,14960],["2015-06-11",30533.09,30533.09,29962.38,30533.09,3130],["2015-06-12",30533.09,30533.09,29677.02,29962.38,25270],["2015-06-15",29962.38,30247.73,29677.02,29962.38,7710],["2015-06-16",30247.73,30247.73,29677.02,29677.02,11450],["2015-06-17",29962.38,30533.09,29677.02,30533.09,41570],["2015-06-18",30533.09,30818.44,30533.09,30818.44,6580],["2015-06-19",30818.44,30818.44,30247.73,30818.44,2070],["2015-06-22",30533.09,30818.44,29391.66,29391.66,32470],["2015-06-23",29962.38,30818.44,29391.66,29962.38,9840],["2015-06-24",30247.73,30247.73,29391.66,29677.02,9400],["2015-06-25",29962.38,30247.73,29677.02,30247.73,6060],["2015-06-26",30247.73,30818.44,29677.02,30247.73,28270],["2015-06-29",30247.73,30247.73,29677.02,30247.73,22250],["2015-06-30",30247.73,30247.73,29677.02,30247.73,6900],["2015-07-01",29962.38,29962.38,29677.02,29962.38,8580],["2015-07-02",30247.73,30247.73,29677.02,30247.73,18770],["2015-07-03",29962.38,30247.73,29677.02,30247.73,12030],["2015-07-06",30247.73,30247.73,29962.38,30247.73,22570],["2015-07-07",29962.38,30818.44,29677.02,30533.09,103420],["2015-07-08",30247.73,30533.09,29677.02,30247.73,22150],["2015-07-09",30247.73,30247.73,29677.02,29962.38,5220],["2015-07-10",29962.38,29962.38,29391.66,29962.38,15180],["2015-07-13",30247.73,30247.73,29391.66,29962.38,2240],["2015-07-14",29962.38,29962.38,29106.31,29677.02,17860],["2015-07-15",29677.02,29677.02,27964.88,29106.31,25250],["2015-07-16",28820.95,28820.95,27964.88,28478.52,22300],["2015-07-17",28478.52,28478.52,27451.24,27565.39,29580],["2015-07-20",27907.81,27907.81,26709.32,27565.39,44280],["2015-07-21",28079.03,28535.6,27850.74,27850.74,12700],["2015-07-22",28478.52,29677.02,28421.45,29677.02,52990],["2015-07-23",30247.73,30247.73,29391.66,29677.02,20720],["2015-07-24",29677.02,29677.02,28250.24,28820.95,14940],["2015-07-27",29391.66,30533.09,29391.66,30533.09,98450],["2015-07-28",30818.44,30818.44,29677.02,30533.09,56140],["2015-07-29",30533.09,30533.09,29962.38,30247.73,18750],["2015-07-30",30247.73,30247.73,29391.66,30247.73,10430],["2015-07-31",30247.73,30247.73,29677.02,29962.38,16010],["2015-08-03",30549.87,30549.87,28787.38,29374.88,35530],["2015-08-04",29374.88,29374.88,28787.38,29316.13,9900],["2015-08-05",29316.13,29668.63,28904.88,29374.88,10070],["2015-08-06",29374.88,29668.63,28787.38,29374.88,10520],["2015-08-07",29374.88,29374.88,28787.38,29316.13,10640],["2015-08-10",29374.88,29962.38,28846.13,29374.88,7100],["2015-08-11",29374.88,29962.38,29081.13,29668.63,19620],["2015-08-12",29139.88,29962.38,29139.88,29668.63,13460],["2015-08-13",29316.13,29668.63,29081.13,29374.88,41220],["2015-08-14",29668.63,29668.63,29139.88,29374.88,8740],["2015-08-17",31431.12,31431.12,29962.38,30549.87,92810],["2015-08-18",30549.87,31137.37,30256.12,31137.37,80110],["2015-08-19",30549.87,31137.37,30256.12,31137.37,37770],["2015-08-20",31137.37,33193.61,31137.37,32899.86,199670],["2015-08-21",32606.11,32606.11,31137.37,31724.87,54260],["2015-08-24",31724.87,32606.11,29668.63,30549.87,113080],["2015-08-25",28493.63,30843.62,28493.63,30549.87,113800],["2015-08-26",30549.87,31724.87,29668.63,31724.87,36500],["2015-08-27",31724.87,32606.11,31724.87,31724.87,36630],["2015-08-28",31724.87,32312.37,31724.87,32312.37,76380],["2015-08-31",32606.11,32606.11,31724.87,32018.62,11890],["2015-09-01",32018.62,32018.62,31137.37,31724.87,54930],["2015-09-03",31724.87,31724.87,30549.87,31431.12,26100],["2015-09-04",31431.12,31431.12,30843.62,31431.12,23500],["2015-09-07",31137.37,31431.12,30549.87,31137.37,27270],["2015-09-08",31431.12,32899.86,31431.12,32899.86,241280],["2015-09-09",34074.86,34956.1,33781.11,34956.1,231930],["2015-09-10",35543.6,35543.6,34368.61,34368.61,41400],["2015-09-11",34368.61,36424.85,34368.61,35249.85,103830],["2015-09-14",35543.6,35543.6,34368.61,34956.1,40990],["2015-09-15",35249.85,35249.85,34074.86,34662.36,1555270],["2015-09-16",34368.61,34662.36,34074.86,34662.36,20320],["2015-09-17",34662.36,36131.1,34662.36,34956.1,25370],["2015-09-18",35249.85,37012.35,35249.85,37012.35,132930],["2015-09-21",37012.35,37599.84,36424.85,37599.84,94560],["2015-09-22",37306.09,37599.84,36718.6,37012.35,69180],["2015-09-23",36424.85,37012.35,36131.1,36131.1,94310],["2015-09-24",35837.35,37012.35,35837.35,37012.35,72920],["2015-09-25",37599.84,38774.84,37306.09,38187.34,136920],["2015-09-28",38187.34,38481.09,37306.09,37306.09,1217150],["2015-09-29",37012.35,37012.35,36131.1,37012.35,91660],["2015-09-30",37012.35,38481.09,36718.6,37893.59,144130],["2015-10-01",37893.59,38187.34,37599.84,38187.34,62770],["2015-10-02",37893.59,38187.34,37306.09,37893.59,93040],["2015-10-05",37599.84,37893.59,36718.6,37893.59,146980],["2015-10-06",38187.34,40243.58,37893.59,39656.08,216360],["2015-10-07",39656.08,39949.83,38774.84,39656.08,90220],["2015-10-08",39362.34,40243.58,39362.34,39949.83,182020],["2015-10-09",39949.83,39949.83,39068.59,39068.59,47870],["2015-10-12",39362.34,39362.34,38187.34,39068.59,77350],["2015-10-13",39362.34,40537.33,38774.84,39949.83,85130],["2015-10-14",40243.58,40243.58,39068.59,39656.08,88950],["2015-10-15",39656.08,39949.83,38774.84,39656.08,35480],["2015-10-16",39656.08,40243.58,39362.34,40243.58,80450],["2015-10-19",40243.58,40243.58,39656.08,40243.58,32240],["2015-10-20",40243.58,40243.58,38481.09,39068.59,97550],["2015-10-21",38481.09,38774.84,36718.6,37012.35,163360],["2015-10-22",37012.35,37599.84,35543.6,37599.84,97000],["2015-10-23",37893.59,38774.84,37306.09,38187.34,81110],["2015-10-26",38481.09,38481.09,36718.6,37012.35,69110],["2015-10-27",36424.85,37306.09,36424.85,36718.6,55980],["2015-10-28",36718.6,38481.09,36131.1,38481.09,84310],["2015-10-29",38481.09,38774.84,37599.84,37599.84,78970],["2015-10-30",38187.34,38187.34,37012.35,38187.34,46450],["2015-11-02",38187.34,38187.34,37306.09,37893.59,63010],["2015-11-03",37893.59,39362.34,37599.84,39068.59,76710],["2015-11-04",39068.59,39362.34,38774.84,38774.84,39990],["2015-11-05",38774.84,38774.84,38187.34,38774.84,26840],["2015-11-06",38774.84,39362.34,38481.09,39068.59,87360],["2015-11-09",39362.34,39949.83,39068.59,39656.08,48860],["2015-11-10",39656.08,39656.08,38774.84,39068.59,21840],["2015-11-11",38774.84,39068.59,38481.09,38774.84,59100],["2015-11-12",38774.84,41418.58,38774.84,41418.58,410340],["2015-11-13",42887.32,43181.07,41124.83,41712.33,209570],["2015-11-16",39068.59,39068.59,39068.59,39068.59,45740],["2015-11-17",36424.85,36424.85,36424.85,36424.85,39870],["2015-11-18",34074.86,34956.1,34074.86,34074.86,2163950],["2015-11-19",34662.36,36424.85,32899.86,35543.6,168260],["2015-11-20",36131.1,36131.1,33487.36,33487.36,155050],["2015-11-23",33193.61,34662.36,33193.61,34074.86,104030],["2015-11-24",33781.11,34074.86,32606.11,33193.61,118150],["2015-11-25",32899.86,34368.61,32899.86,34074.86,99410],["2015-11-26",34074.86,34074.86,33193.61,33781.11,1237930],["2015-11-27",33781.11,33781.11,32899.86,32899.86,92380],["2015-11-30",33193.61,33193.61,32018.62,32312.37,54120],["2015-12-01",32899.86,32899.86,32312.37,32312.37,35450],["2015-12-02",32899.86,32899.86,32312.37,32899.86,20910],["2015-12-03",32899.86,32899.86,32606.11,32899.86,18210],["2015-12-04",32899.86,32899.86,32312.37,32899.86,27540],["2015-12-07",32899.86,32899.86,32312.37,32312.37,44060],["2015-12-08",32312.37,32899.86,31431.12,32899.86,60680],["2015-12-09",32899.86,32899.86,32018.62,32018.62,31990],["2015-12-10",32312.37,32312.37,31724.87,32018.62,35780],["2015-12-11",32018.62,33781.11,31724.87,33487.36,78220],["2015-12-14",33193.61,34074.86,33193.61,33487.36,46870],["2015-12-15",33781.11,35249.85,33487.36,34368.61,57550],["2015-12-16",34662.36,34662.36,34074.86,34074.86,57020],["2015-12-17",34368.61,34662.36,34074.86,34074.86,19970],["2015-12-18",34662.36,34662.36,34074.86,34074.86,65420],["2015-12-21",34368.61,34368.61,33487.36,33781.11,27880],["2015-12-22",33781.11,33781.11,33193.61,33487.36,24620],["2015-12-23",33487.36,33487.36,33193.61,33193.61,25080],["2015-12-24",34074.86,34074.86,33193.61,33487.36,14620],["2015-12-25",34074.86,34074.86,33193.61,33487.36,19350],["2015-12-28",33781.11,33781.11,32899.86,33193.61,26560],["2015-12-29",32899.86,33487.36,32899.86,33487.36,12950],["2015-12-30",33487.36,33487.36,33193.61,33193.61,15560],["2015-12-31",33487.36,34074.86,33193.61,33487.36,52970],["2016-01-04",33487.36,33487.36,32312.37,32899.86,8100],["2016-01-05",32899.86,32899.86,32018.62,32312.37,28840],["2016-01-06",32312.37,32312.37,31724.87,32018.62,31460],["2016-01-07",31724.87,31724.87,30256.12,31137.37,91730],["2016-01-08",30256.12,31137.37,29668.63,31137.37,42700],["2016-01-11",31137.37,31137.37,29962.38,30549.87,22810],["2016-01-12",30549.87,30843.62,30256.12,30256.12,10220],["2016-01-13",30843.62,30843.62,30256.12,30549.87,24980],["2016-01-14",29962.38,30549.87,29668.63,30256.12,40760],["2016-01-15",30256.12,30549.87,29374.88,29962.38,57310],["2016-01-18",29668.63,29668.63,28669.88,29316.13,58220],["2016-01-19",29316.13,30549.87,28904.88,30256.12,20170],["2016-01-20",30256.12,30256.12,28141.13,30256.12,10110],["2016-01-21",30256.12,30256.12,29081.13,29962.38,18830],["2016-01-22",29962.38,29962.38,29139.88,29962.38,10200],["2016-01-25",29668.63,31137.37,29668.63,30549.87,16650],["2016-01-26",29668.63,30256.12,29668.63,30256.12,22010],["2016-01-27",30256.12,30256.12,29668.63,29962.38,12700],["2016-01-28",29668.63,29668.63,29198.63,29668.63,8900],["2016-01-29",29668.63,29962.38,29316.13,29374.88,35410],["2016-02-01",29668.63,29962.38,29081.13,29081.13,30040],["2016-02-02",29374.88,29668.63,29081.13,29668.63,36310],["2016-02-03",29668.63,29668.63,29374.88,29374.88,16300],["2016-02-04",29668.63,29962.38,29374.88,29962.38,9180],["2016-02-05",29374.88,30256.12,29374.88,30256.12,11440],["2016-02-15",30549.87,30549.87,29374.88,30256.12,1790],["2016-02-16",30256.12,30549.87,29668.63,30549.87,28760],["2016-02-17",31137.37,32312.37,30843.62,32018.62,102030],["2016-02-18",32312.37,34074.86,32312.37,33781.11,99800],["2016-02-19",33487.36,35837.35,33487.36,34368.61,151750],["2016-02-22",34368.61,35249.85,33781.11,35249.85,100560],["2016-02-23",35249.85,35249.85,33487.36,34074.86,63110],["2016-02-24",34074.86,35249.85,33781.11,34662.36,25410],["2016-02-25",33487.36,34662.36,33487.36,34074.86,45120],["2016-02-26",34662.36,34956.1,34074.86,34956.1,48380],["2016-02-29",34956.1,34956.1,33487.36,34074.86,6250],["2016-03-01",34368.61,34368.61,33781.11,34074.86,14500],["2016-03-02",34074.86,34662.36,33781.11,34074.86,57020],["2016-03-03",34662.36,34662.36,33193.61,33487.36,47290],["2016-03-04",34074.86,34368.61,33487.36,33781.11,20550],["2016-03-07",34074.86,34074.86,32899.86,33487.36,31250],["2016-03-08",33487.36,33487.36,33193.61,33487.36,10080],["2016-03-09",33487.36,34368.61,33487.36,33781.11,43600],["2016-03-10",34074.86,36131.1,34074.86,35837.35,137060],["2016-03-11",35837.35,37012.35,35543.6,36131.1,58320],["2016-03-14",36424.85,37012.35,35543.6,35837.35,35480],["2016-03-15",35543.6,35543.6,34074.86,34662.36,29860],["2016-03-16",34662.36,35249.85,34074.86,35249.85,19440],["2016-03-17",34662.36,35249.85,34074.86,34662.36,55330],["2016-03-18",34662.36,34662.36,34074.86,34662.36,12930],["2016-03-21",34662.36,36718.6,34662.36,36424.85,75750],["2016-03-22",36424.85,36424.85,35249.85,35837.35,19490],["2016-03-23",35837.35,36424.85,35837.35,36424.85,32880],["2016-03-24",36424.85,36424.85,35543.6,35543.6,19860],["2016-03-25",35543.6,35543.6,33193.61,35249.85,160342],["2016-03-28",35249.85,35249.85,34368.61,35249.85,133570],["2016-03-29",35249.85,36424.85,35249.85,36424.85,48570],["2016-03-30",36424.85,38187.34,35543.6,38187.34,74330],["2016-03-31",37306.09,39656.08,37306.09,37893.59,89060],["2016-04-01",38187.34,38187.34,37306.09,37599.84,20180],["2016-04-04",38187.34,38187.34,36718.6,37599.84,30950],["2016-04-05",37306.09,37893.59,37306.09,37893.59,19790],["2016-04-06",37893.59,38774.84,37306.09,38774.84,46170],["2016-04-07",38774.84,38774.84,37893.59,37893.59,26030],["2016-04-08",37893.59,39949.83,37893.59,39656.08,84740],["2016-04-11",40243.58,40243.58,37599.84,39068.59,48400],["2016-04-12",38774.84,39068.59,37893.59,39068.59,42200],["2016-04-13",38774.84,39068.59,37599.84,38481.09,104410],["2016-04-14",39068.59,39068.59,38481.09,39068.59,11190],["2016-04-15",39068.59,39362.34,38774.84,39068.59,26090],["2016-04-19",38774.84,39068.59,38481.09,38774.84,58850],["2016-04-20",38187.34,38481.09,37893.59,38481.09,37550],["2016-04-21",38187.34,39362.34,38187.34,39362.34,13710],["2016-04-22",39362.34,39656.08,39362.34,39656.08,18390],["2016-04-25",39949.83,39949.83,38774.84,39656.08,28820],["2016-04-26",39656.08,39949.83,38774.84,39656.08,28270],["2016-04-27",39656.08,39949.83,39068.59,39656.08,64310],["2016-04-28",39949.83,39949.83,39362.34,39656.08,38170],["2016-04-29",39656.08,39949.83,39362.34,39656.08,24580],["2016-05-04",39362.34,42006.08,39362.34,41712.33,63940],["2016-05-05",41418.58,42887.32,41418.58,41712.33,32810],["2016-05-06",41712.33,42006.08,41124.83,41712.33,22740],["2016-05-09",41712.33,42299.82,41124.83,42299.82,34750],["2016-05-10",42006.08,42593.57,41124.83,42299.82,27410],["2016-05-11",42299.82,42299.82,41418.58,42299.82,6540],["2016-05-12",42299.82,42299.82,41418.58,42299.82,16370],["2016-05-13",41712.33,42887.32,41712.33,42887.32,43690],["2016-05-16",42887.32,42887.32,42299.82,42299.82,11720],["2016-05-17",42006.08,42887.32,42006.08,42299.82,12990],["2016-05-18",42593.57,42593.57,41712.33,42299.82,15420],["2016-05-19",42299.82,42299.82,41124.83,42006.08,27930],["2016-05-20",42006.08,42006.08,39068.59,41712.33,11260],["2016-05-23",41712.33,42006.08,41712.33,41712.33,16840],["2016-05-24",41712.33,41712.33,40243.58,41712.33,5760],["2016-05-25",41418.58,42006.08,41418.58,41712.33,34870],["2016-05-26",41712.33,42299.82,41124.83,42006.08,15420],["2016-05-27",42006.08,42593.57,41712.33,42593.57,30800],["2016-05-30",42593.57,42887.32,42299.82,42593.57,13450],["2016-05-31",42887.32,43181.07,41712.33,42593.57,18670],["2016-06-01",42299.82,44649.81,42299.82,44649.81,99790],["2016-06-02",44649.81,45237.31,44062.32,45237.31,104680],["2016-06-03",45237.31,45237.31,43181.07,44649.81,3270],["2016-06-06",44356.07,44649.81,43181.07,44649.81,6840],["2016-06-07",43768.57,45237.31,43474.82,44943.56,58260],["2016-06-08",44062.32,44649.81,44062.32,44649.81,11660],["2016-06-09",44356.07,44649.81,44062.32,44062.32,61410],["2016-06-10",46831.1,46831.1,42246.23,42246.23,117180],["2016-06-13",42246.23,43883.69,42246.23,43228.71,143530],["2016-06-14",43228.71,43883.69,42246.23,43556.2,33140],["2016-06-15",43883.69,43883.69,42901.21,43228.71,6560],["2016-06-16",43228.71,43556.2,42573.72,43228.71,42610],["2016-06-17",43228.71,43883.69,42901.21,43883.69,11430],["2016-06-20",43883.69,45848.63,43556.2,45848.63,56210],["2016-06-21",45848.63,47813.57,45848.63,47158.59,124340],["2016-06-22",47486.08,47813.57,46503.61,47158.59,30890],["2016-06-23",47486.08,49123.53,47486.08,49123.53,45200],["2016-06-24",48468.55,48796.04,45848.63,47813.57,106160],["2016-06-27",47813.57,47813.57,47486.08,47486.08,4400],["2016-06-28",47486.08,47813.57,46176.12,47486.08,22870],["2016-06-29",47486.08,49778.51,47158.59,48468.55,43300],["2016-06-30",49123.53,50106.0,48796.04,49123.53,34510],["2016-07-01",49123.53,49778.51,49123.53,49451.02,39040],["2016-07-04",49451.02,49451.02,47813.57,49123.53,37130],["2016-07-05",49123.53,49451.02,47813.57,49451.02,71390],["2016-07-06",49451.02,49451.02,49123.53,49123.53,46050],["2016-07-07",49123.53,49451.02,49123.53,49451.02,64590],["2016-07-08",49451.02,52725.92,49123.53,52725.92,186280],["2016-07-11",52725.92,56328.31,52725.92,54363.37,19250],["2016-07-12",54363.37,54363.37,52398.43,53380.9,19190],["2016-07-13",54035.88,56000.82,52398.43,55673.33,62860],["2016-07-14",55345.84,58948.23,55018.35,56983.29,69770],["2016-07-15",57965.76,57965.76,53708.39,55673.33,16770],["2016-07-18",56000.82,56000.82,54035.88,56000.82,20960],["2016-07-19",56328.31,56328.31,53380.9,53708.39,73470],["2016-07-20",54363.37,54363.37,52725.92,54363.37,13220],["2016-07-21",54363.37,54363.37,52398.43,54363.37,66880],["2016-07-22",54035.88,54035.88,50760.98,50760.98,34640],["2016-07-25",49123.53,50760.98,49123.53,50760.98,25560],["2016-07-26",49451.02,50760.98,48141.06,50760.98,28360],["2016-07-27",50760.98,52398.43,50760.98,52070.94,3560],["2016-07-28",52398.43,52398.43,50760.98,51743.45,10850],["2016-07-29",51743.45,53708.39,50433.49,52398.43,27400],["2016-08-01",52725.92,54363.37,52070.94,54035.88,41240],["2016-08-02",53053.41,54035.88,52070.94,54035.88,46670],["2016-08-03",53708.39,53708.39,51743.45,53708.39,1160],["2016-08-04",53708.39,53708.39,52725.92,53708.39,2570],["2016-08-05",53708.39,53708.39,50433.49,53053.41,7810],["2016-08-08",53053.41,53053.41,50760.98,53053.41,21690],["2016-08-09",53708.39,53708.39,52398.43,53053.41,4580],["2016-08-10",53380.9,54035.88,53053.41,53380.9,67440],["2016-08-11",51743.45,54035.88,51743.45,53708.39,8220],["2016-08-12",54035.88,54035.88,52398.43,53053.41,15900],["2016-08-15",53380.9,53380.9,52398.43,53380.9,1860],["2016-08-16",52398.43,53708.39,52398.43,53708.39,7590],["2016-08-17",53380.9,53708.39,52070.94,53708.39,40550],["2016-08-18",53053.41,54035.88,52725.92,54035.88,12760],["2016-08-19",54035.88,54035.88,53380.9,54035.88,3740],["2016-08-22",54035.88,54035.88,52398.43,52398.43,14490],["2016-08-23",50760.98,53053.41,49123.53,53053.41,13160],["2016-08-24",52398.43,53053.41,52070.94,53053.41,11110],["2016-08-25",53053.41,53053.41,51743.45,52725.92,2260],["2016-08-26",52725.92,53053.41,51743.45,52725.92,21950],["2016-08-29",52725.92,53053.41,51743.45,52725.92,4790],["2016-08-30",52070.94,52725.92,51743.45,52725.92,4880],["2016-08-31",53053.41,53053.41,51743.45,52725.92,12040],["2016-09-01",52725.92,52725.92,51088.47,52398.43,690],["2016-09-05",50433.49,52398.43,49123.53,52398.43,310],["2016-09-06",50760.98,52398.43,50433.49,52070.94,2650],["2016-09-07",52070.94,53053.41,51415.96,53053.41,20140],["2016-09-08",52725.92,52725.92,51415.96,51743.45,9010],["2016-09-09",51743.45,52398.43,51415.96,52398.43,5940],["2016-09-12",52398.43,52398.43,51088.47,52267.43,1860],["2016-09-13",52267.43,52267.43,52267.43,52267.43,10],["2016-09-14",52201.94,52201.94,50760.98,52201.94,1060],["2016-09-15",51088.47,52070.94,51088.47,52070.94,960],["2016-09-16",51350.46,51808.95,51350.46,51677.95,510],["2016-09-19",49123.53,51743.45,48665.04,50760.98,160],["2016-09-20",49123.53,51088.47,47289.58,50564.49,3810],["2016-09-21",50564.49,50760.98,47813.57,50433.49,7890],["2016-09-22",50106.0,50433.49,48796.04,50367.99,14400],["2016-09-23",50302.49,50760.98,49451.02,50760.98,1680],["2016-09-26",50760.98,50760.98,48927.03,50367.99,6400],["2016-09-27",50367.99,50367.99,48468.55,49778.51,9660],["2016-09-28",49123.53,49778.51,48861.54,49778.51,112190],["2016-09-29",49778.51,49778.51,49123.53,49647.51,12380],["2016-09-30",49778.51,49778.51,47879.07,49778.51,7350],["2016-10-03",48206.56,49713.01,46503.61,49058.03,2960],["2016-10-04",49385.52,49385.52,47486.08,49123.53,16320],["2016-10-05",49647.51,49647.51,48468.55,49123.53,4730],["2016-10-06",48468.55,48796.04,47355.08,48468.55,1240],["2016-10-07",48403.05,48403.05,47158.59,48337.55,5270],["2016-10-10",48206.56,48206.56,46896.6,47944.56,6470],["2016-10-11",45193.65,47944.56,45193.65,47944.56,6160],["2016-10-12",47944.56,47944.56,46503.61,47748.07,2040],["2016-10-13",46503.61,47813.57,45848.63,47813.57,8640],["2016-10-14",46045.12,47813.57,46045.12,47813.57,3890],["2016-10-17",46241.61,47158.59,46241.61,47158.59,510],["2016-10-18",46438.11,46503.61,46241.61,46503.61,2710],["2016-10-19",47748.07,47748.07,46241.61,46503.61,120120],["2016-10-20",46503.61,49647.51,46503.61,49123.53,39120],["2016-10-21",49778.51,49778.51,48206.56,48992.53,2660],["2016-10-24",49058.03,49058.03,47813.57,48796.04,1310],["2016-10-25",48730.54,48730.54,48141.06,48468.55,1330],["2016-10-26",48141.06,48141.06,47224.09,47813.57,4310],["2016-10-27",47158.59,49058.03,47158.59,49058.03,2510],["2016-10-28",49058.03,49058.03,47813.57,48141.06,6580],["2016-10-31",48730.54,48730.54,47813.57,48403.05,210],["2016-11-01",47813.57,48141.06,47158.59,48075.56,2790],["2016-11-02",49713.01,49713.01,46503.61,47813.57,211650],["2016-11-03",48403.05,48403.05,45848.63,47158.59,4060],["2016-11-04",48599.54,48796.04,46503.61,47748.07,155726],["2016-11-07",47158.59,47158.59,46569.11,47093.09,14810],["2016-11-08",47093.09,47093.09,46438.11,47093.09,37320],["2016-11-09",46241.61,50106.0,46241.61,47093.09,4020],["2016-11-10",46831.1,46831.1,46176.12,46503.61,14450],["2016-11-11",47748.07,47748.07,45979.62,47158.59,14790],["2016-11-14",46503.61,46503.61,44604.16,45128.15,25060],["2016-11-15",45193.65,45193.65,43490.7,43490.7,18400],["2016-11-16",43163.21,44473.17,41918.74,42901.21,28120],["2016-11-17",42901.21,43883.69,41263.76,43883.69,47060],["2016-11-18",44473.17,44473.17,41263.76,42573.72,23940],["2016-11-21",42180.74,42180.74,41263.76,41918.74,18600],["2016-11-22",41263.76,41918.74,40608.78,41918.74,31950],["2016-11-23",41853.25,41853.25,40608.78,40608.78,15770],["2016-11-24",40936.27,41656.75,40936.27,41591.25,14360],["2016-11-25",41591.25,41918.74,41329.26,41329.26,4540],["2016-11-28",42246.23,42246.23,41263.76,41591.25,5550],["2016-11-29",42180.74,44473.17,41263.76,44473.17,70000],["2016-11-30",44538.67,45652.13,44473.17,45193.65,11500],["2016-12-01",45848.63,45848.63,44866.16,44866.16,12160],["2016-12-02",44866.16,45848.63,43883.69,44866.16,5650],["2016-12-05",45193.65,45193.65,43621.69,44538.67,3960],["2016-12-06",42246.23,44538.67,42246.23,43883.69,6300],["2016-12-07",45223.65,45223.65,40935.77,40935.77,10300],["2016-12-08",42208.74,42543.73,40868.78,42409.73,12400],["2016-12-09",40935.77,42878.72,40935.77,42744.72,13570],["2016-12-12",41203.77,42543.73,41069.77,42543.73,4250],["2016-12-13",42208.74,42275.73,40198.8,42141.74,15090],["2016-12-14",42476.73,42476.73,40198.8,41873.75,8970],["2016-12-15",42141.74,42141.74,39662.81,40868.78,6590],["2016-12-16",40868.78,41672.75,40198.8,41471.76,72920],["2016-12-19",41270.76,42811.72,41270.76,42811.72,1980],["2016-12-20",42811.72,42811.72,40198.8,41873.75,23340],["2016-12-21",40533.79,41739.75,40533.79,41538.76,4140],["2016-12-22",42208.74,42208.74,40600.78,41471.76,4880],["2016-12-23",41538.76,41538.76,40600.78,41404.76,1960],["2016-12-26",41739.75,41739.75,39662.81,41337.76,4260],["2016-12-27",41471.76,42543.73,40265.79,41203.77,3450],["2016-12-28",41337.76,41806.75,40332.79,41806.75,2490],["2016-12-29",40868.78,41404.76,40198.8,41203.77,7180],["2016-12-30",40868.78,41873.75,40868.78,41538.76,3660],["2017-01-03",41203.77,42141.74,41203.77,41538.76,9300],["2017-01-04",42208.74,44218.68,41538.76,41538.76,7490],["2017-01-05",40935.77,43414.7,40935.77,42141.74,110150],["2017-01-06",42476.73,42476.73,41806.75,42074.74,8370],["2017-01-09",42342.73,43414.7,41538.76,42007.74,11140],["2017-01-10",42208.74,42677.72,41873.75,42208.74,6000],["2017-01-11",42677.72,43213.71,42007.74,43213.71,4120],["2017-01-12",43146.71,43146.71,42811.72,42878.72,1590],["2017-01-13",42878.72,43481.7,42610.72,42610.72,3030],["2017-01-16",42878.72,42878.72,42208.74,42543.73,4580],["2017-01-17",42811.72,42878.72,41873.75,42543.73,7680],["2017-01-18",42208.74,42811.72,41538.76,42543.73,3330],["2017-01-19",42476.73,42476.73,41538.76,42208.74,2820],["2017-01-20",42476.73,43280.7,40868.78,40935.77,5490],["2017-01-23",42208.74,42208.74,40935.77,40935.77,4950],["2017-01-24",40935.77,42141.74,40868.78,40868.78,12330],["2017-01-25",40868.78,40868.78,39863.81,39863.81,13480],["2017-02-02",39528.82,39796.81,38523.85,39260.82,19300],["2017-02-03",38188.86,39193.83,36513.91,36513.91,121620],["2017-02-06",37518.88,38858.84,36848.9,38054.86,59140],["2017-02-07",38054.86,38188.86,36848.9,38054.86,11930],["2017-02-08",37920.86,37920.86,36513.91,37518.88,35430],["2017-02-09",36580.9,37384.88,36580.9,36848.9,19310],["2017-02-10",36580.9,37384.88,35575.93,36178.92,52640],["2017-02-13",36178.92,38590.84,36178.92,38590.84,112680],["2017-02-14",38992.83,40198.8,38858.84,39997.8,44820],["2017-02-15",39997.8,39997.8,39327.82,39528.82,19210],["2017-02-16",38858.84,39662.81,38523.85,39126.83,23520],["2017-02-17",36848.9,38791.84,36580.9,36781.9,94930],["2017-02-20",36781.9,39327.82,36312.91,38858.84,69080],["2017-02-21",38858.84,39528.82,37853.87,38523.85,12430],["2017-02-22",38255.85,38255.85,37384.88,37518.88,50360],["2017-02-23",37518.88,38054.86,36982.89,37049.89,27910],["2017-02-24",36915.89,36982.89,36044.92,36178.92,25340],["2017-02-27",36178.92,38054.86,35843.93,36513.91,13930],["2017-02-28",36513.91,37116.89,36178.92,36513.91,23210],["2017-03-01",36848.9,36848.9,36178.92,36513.91,3890],["2017-03-02",36513.91,37853.87,35843.93,35843.93,9370],["2017-03-03",35843.93,36714.9,34838.96,35307.94,60730],["2017-03-06",35173.95,35173.95,34302.97,34771.96,39690],["2017-03-07",35106.95,35106.95,34704.96,34838.96,20430],["2017-03-08",34838.96,37250.88,34838.96,37116.89,62150],["2017-03-09",37116.89,37853.87,36647.9,37451.88,43860],["2017-03-10",37451.88,37853.87,37451.88,37518.88,44910],["2017-03-13",37518.88,37853.87,35173.95,35240.94,50850],["2017-03-14",36513.91,36513.91,34838.96,35843.93,12320],["2017-03-15",35508.94,36178.92,35307.94,35776.93,12340],["2017-03-16",35776.93,35776.93,34972.95,35508.94,36450],["2017-03-17",35508.94,35575.93,34972.95,35441.94,67620],["2017-03-20",35709.93,36178.92,35173.95,35575.93,70690],["2017-03-21",36044.92,36848.9,35642.93,35843.93,39470],["2017-03-22",35843.93,36714.9,35776.93,35843.93,62140],["2017-03-23",36111.92,36111.92,35508.94,35709.93,21650],["2017-03-24",36379.91,36379.91,35374.94,35374.94,21500],["2017-03-27",35173.95,35709.93,35173.95,35508.94,50460],["2017-03-28",35508.94,36446.91,35508.94,35575.93,46480],["2017-03-29",36178.92,37518.88,35843.93,37518.88,167430],["2017-03-30",37652.87,37652.87,36848.9,36848.9,49670],["2017-03-31",36848.9,36848.9,36111.92,36781.9,48210],["2017-04-03",36781.9,36781.9,36178.92,36379.91,30940],["2017-04-04",36245.91,37183.89,36245.91,36848.9,75650],["2017-04-05",36848.9,37451.88,36848.9,37451.88,100120],["2017-04-07",37652.87,37719.87,37183.89,37183.89,42340],["2017-04-10",36839.59,37872.48,36770.73,37183.89,70020],["2017-04-11",37183.89,37183.89,35806.71,35806.71,78480],["2017-04-12",35806.71,36426.44,35737.85,35806.71,46470],["2017-04-13",35806.71,36839.59,34429.52,35668.99,41000],["2017-04-14",35186.97,35668.99,34429.52,34980.4,31730],["2017-04-17",34980.4,35806.71,34773.82,35118.11,28610],["2017-04-18",35118.11,35118.11,34360.67,34429.52,56810],["2017-04-19",34429.52,35049.26,34222.95,34429.52,26630],["2017-04-20",34911.54,34911.54,33740.93,33740.93,30550],["2017-04-21",33396.64,34429.52,33396.64,33672.07,11520],["2017-04-24",34085.23,34636.1,33878.65,34636.1,23940],["2017-04-25",34498.38,35049.26,34429.52,34429.52,47320],["2017-04-26",34773.82,34773.82,34429.52,34429.52,30490],["2017-04-27",34429.52,34498.38,33809.79,33809.79,49490],["2017-04-28",34429.52,34498.38,33672.07,33740.93,37620],["2017-05-03",34257.38,34257.38,32776.91,33052.34,41330],["2017-05-04",33052.34,33121.2,32708.05,32914.63,38640],["2017-05-05",32708.05,32983.48,32570.33,32983.48,20040],["2017-05-08",32983.48,32983.48,32363.75,32432.61,80420],["2017-05-09",32708.05,33052.34,32501.47,32742.48,28500],["2017-05-10",33052.34,33052.34,32639.19,32673.62,17330],["2017-05-11",32639.19,32673.62,32019.46,32294.89,55800],["2017-05-12",32294.89,32294.89,31812.88,32294.89,38880],["2017-05-15",32363.75,32363.75,32226.03,32363.75,37070],["2017-05-16",32363.75,32363.75,31881.74,32019.46,58810],["2017-05-17",31812.88,32329.32,31606.3,32019.46,38830],["2017-05-18",31675.16,32019.46,31330.87,31330.87,33800],["2017-05-19",31675.16,31881.74,31262.01,31262.01,65020],["2017-05-22",32226.03,32708.05,31675.16,32363.75,132860],["2017-05-23",32639.19,32639.19,32191.61,32363.75,36610],["2017-05-24",31881.74,32363.75,31881.74,32088.32,21060],["2017-05-25",32019.46,33740.93,31881.74,33258.92,113440],["2017-05-26",33603.22,35531.27,33603.22,35531.27,230740],["2017-05-29",38010.19,38010.19,36495.3,36564.15,144760],["2017-05-30",36493.97,37195.78,34739.46,35090.36,103630],["2017-05-31",35090.36,35090.36,33406.02,33546.38,147260],["2017-06-01",33546.38,34388.55,33476.2,33756.93,70750],["2017-06-02",34037.65,34037.65,33335.84,33476.2,52570],["2017-06-05",33686.75,33686.75,32844.58,33335.84,76240],["2017-06-06",33125.3,33686.75,32984.94,33406.02,66690],["2017-06-07",33230.57,34248.19,33230.57,33827.11,49680],["2017-06-08",33827.11,33827.11,33335.84,33686.75,31760],["2017-06-09",33546.38,34037.65,33476.2,33616.56,42440],["2017-06-12",33546.38,33546.38,32984.94,32984.94,50840],["2017-06-13",33335.84,33335.84,32984.94,33195.48,36510],["2017-06-14",33195.48,33195.48,32774.4,32809.49,54970],["2017-06-15",32984.94,33406.02,32809.49,33406.02,23650],["2017-06-16",33897.29,33897.29,33265.66,33406.02,44050],["2017-06-19",33406.02,33406.02,32984.94,33055.12,58670],["2017-06-20",33055.12,33055.12,32879.67,32984.94,53820],["2017-06-21",33476.2,34248.19,32984.94,33335.84,118680],["2017-06-22",33335.84,33686.75,33195.48,33300.75,81330],["2017-06-23",33195.48,33335.84,32984.94,32984.94,85460],["2017-06-26",32984.94,33335.84,32634.03,32844.58,96290],["2017-06-27",32704.22,33265.66,32634.03,32844.58,41860],["2017-06-28",32984.94,33195.48,32844.58,33125.3,17840],["2017-06-29",32984.94,33265.66,32984.94,33125.3,43690],["2017-06-30",33300.75,35441.26,33300.75,35441.26,345520],["2017-07-03",36493.97,36493.97,34809.64,34809.64,133500],["2017-07-04",34107.83,34318.37,33265.66,33406.02,292400],["2017-07-05",32984.94,34178.01,32353.31,34178.01,187821],["2017-07-06",34283.28,34599.09,33686.75,34107.83,131560],["2017-07-07",33792.02,34458.73,33616.56,33616.56,105780],["2017-07-10",33616.56,33616.56,32634.03,32844.58,104090],["2017-07-11",32634.03,32984.94,32563.85,32563.85,49380],["2017-07-12",32704.22,33827.11,32704.22,33616.56,71520],["2017-07-13",32984.94,33546.38,32844.58,32844.58,141640],["2017-07-14",32844.58,33406.02,32844.58,33265.66,34930],["2017-07-17",33546.38,33546.38,32634.03,32704.22,51850],["2017-07-18",33230.57,33230.57,32563.85,32704.22,61190],["2017-07-19",32634.03,32984.94,32634.03,32914.76,21490],["2017-07-20",32634.03,33055.12,32563.85,32774.4,18430],["2017-07-21",32984.94,32984.94,30879.52,31511.14,110260],["2017-07-24",30949.7,32704.22,30318.07,30668.97,52020],["2017-07-25",31440.96,32072.59,30598.79,31932.23,47360],["2017-07-26",32563.85,32563.85,31826.96,32072.59,14760],["2017-07-27",32142.77,32142.77,31370.78,31721.69,19370],["2017-07-28",32072.59,32072.59,31300.6,31932.23,16950],["2017-07-31",31440.96,31511.14,30177.71,30528.61,70350],["2017-08-01",29125.0,30739.16,28423.19,28493.37,460990],["2017-08-02",28493.37,30177.71,26738.85,29125.0,142210],["2017-08-03",28774.09,29686.44,28774.09,28844.28,25430],["2017-08-04",28879.37,28879.37,28002.11,28072.29,150360],["2017-08-07",27791.56,28458.28,27370.48,27651.2,119450],["2017-08-08",27651.2,27721.38,27510.84,27651.2,95200],["2017-08-09",27651.2,27756.47,26879.22,26914.31,102600],["2017-08-10",27370.48,27581.02,26879.22,27370.48,72700],["2017-08-11",27581.02,28072.29,27089.76,27545.93,92570],["2017-08-14",27545.93,28774.09,27545.93,28212.65,157490],["2017-08-15",28774.09,28774.09,27721.38,27896.84,76180],["2017-08-16",28563.55,28563.55,27510.84,27651.2,74400],["2017-08-17",27651.2,28353.01,27300.3,27370.48,72900],["2017-08-18",27230.12,27370.48,27230.12,27230.12,74540],["2017-08-21",27931.93,27931.93,27230.12,27335.39,10000],["2017-08-22",27089.76,27370.48,27019.58,27159.94,46820],["2017-08-23",27159.94,27721.38,26528.31,27019.58,34550],["2017-08-24",27019.58,27510.84,26387.95,27019.58,20200],["2017-08-25",27335.39,27335.39,26387.95,26879.22,36130],["2017-08-28",26668.67,27265.21,25265.06,25896.69,90700],["2017-08-29",25265.06,25826.5,24107.08,24668.52,144490],["2017-08-30",24668.52,25826.5,24563.25,25826.5,148300],["2017-08-31",25966.87,26949.4,25966.87,26738.85,90630],["2017-09-01",26598.49,26598.49,25966.87,25966.87,55870],["2017-09-05",25966.87,25966.87,25405.42,25756.32,28220],["2017-09-06",25545.78,25966.87,25475.6,25756.32,11420],["2017-09-07",25475.6,26247.59,25475.6,25896.69,12090],["2017-09-08",25966.87,26142.32,25756.32,26037.05,38120],["2017-09-11",25966.87,26037.05,25896.69,25966.87,77900],["2017-09-12",26247.59,26247.59,25896.69,26142.32,57200],["2017-09-13",26317.77,26317.77,25686.14,25826.5,138690],["2017-09-14",25966.87,26037.05,25896.69,25966.87,45550],["2017-09-15",25826.5,26037.05,25826.5,25966.87,27310],["2017-09-18",25826.5,26317.77,25686.14,26037.05,87560],["2017-09-19",26037.05,26387.95,26037.05,26317.77,25810],["2017-09-20",26633.58,26633.58,26037.05,26037.05,18100],["2017-09-21",26037.05,26177.41,25896.69,25896.69,59830],["2017-09-22",25686.14,26317.77,25686.14,26282.68,16370],["2017-09-25",25966.87,25966.87,25580.87,25966.87,97170],["2017-09-26",25615.96,26107.23,25615.96,26037.05,26810],["2017-09-27",25615.96,26037.05,25370.33,26037.05,25430],["2017-09-28",26107.23,26107.23,25826.5,26107.23,35280],["2017-09-29",25826.5,26107.23,25826.5,26037.05,9710],["2017-10-02",26177.41,26177.41,25756.32,25896.69,15200],["2017-10-03",26142.32,26177.41,25756.32,25966.87,27460],["2017-10-04",26072.14,26072.14,25615.96,25966.87,42440],["2017-10-05",25966.87,26037.05,25826.5,25896.69,7200],["2017-10-06",25896.69,25896.69,25756.32,25756.32,2110],["2017-10-09",25756.32,26037.05,25686.14,25861.6,51010],["2017-10-10",25826.5,25826.5,25545.78,25826.5,7750],["2017-10-11",25686.14,25791.41,25405.42,25545.78,47840],["2017-10-12",25265.06,26387.95,25265.06,26177.41,53800],["2017-10-13",26177.41,26177.41,25475.6,25615.96,81640],["2017-10-16",26142.32,26142.32,25580.87,25615.96,35060],["2017-10-17",25615.96,25931.78,25124.7,25405.42,57700],["2017-10-18",25054.52,25615.96,25054.52,25405.42,25360],["2017-10-19",25124.7,25931.78,25124.7,25615.96,21320],["2017-10-20",25265.06,25615.96,25265.06,25265.06,23960],["2017-10-23",25265.06,25265.06,25054.52,25124.7,29350],["2017-10-24",25265.06,25265.06,24984.34,24984.34,41510],["2017-10-25",24984.34,25615.96,24107.08,24914.16,24050],["2017-10-26",24914.16,24914.16,23510.54,24142.17,49180],["2017-10-27",24142.17,24142.17,23791.26,24001.81,9060],["2017-10-30",24001.81,24071.99,22598.19,22598.19,80590],["2017-10-31",22668.37,22878.91,21756.02,22598.19,105990],["2017-11-01",23159.64,23791.26,22563.1,23756.17,17080],["2017-11-02",24212.35,24563.25,22808.73,23159.64,81640],["2017-11-03",22914.0,23580.72,22808.73,23580.72,37830],["2017-11-06",24352.71,24352.71,23861.44,24212.35,76570],["2017-11-07",23580.72,24563.25,23580.72,24563.25,39650],["2017-11-08",24984.34,26282.68,24984.34,26282.68,193740],["2017-11-09",27721.38,27861.75,26668.67,27370.48,105460],["2017-11-10",27581.02,29265.36,27370.48,29265.36,170880],["2017-11-13",29265.36,30177.71,28774.09,29405.72,141240],["2017-11-14",29265.36,29335.54,27791.56,28633.73,98200],["2017-11-15",27510.84,28493.37,27440.66,28072.29,60110],["2017-11-16",28072.29,28212.65,27019.58,27791.56,71240],["2017-11-17",28142.47,28984.64,28072.29,28774.09,87180],["2017-11-20",29265.36,29475.9,28072.29,28633.73,74030],["2017-11-21",28212.65,28212.65,27370.48,27370.48,67630],["2017-11-22",27370.48,28002.11,27370.48,27791.56,78760],["2017-11-23",28633.73,28633.73,27581.02,27581.02,72880],["2017-11-24",28282.83,28282.83,27370.48,27861.75,19490],["2017-11-27",27861.75,27861.75,27440.66,27861.75,40310],["2017-11-28",27967.02,27967.02,27510.84,27651.2,23740],["2017-11-29",27510.84,27721.38,27440.66,27651.2,35490],["2017-11-30",27651.2,27931.93,27440.66,27440.66,31650],["2017-12-01",27510.84,27581.02,27230.12,27545.93,33920],["2017-12-04",27651.2,27651.2,27230.12,27510.84,33140],["2017-12-05",27370.48,27370.48,26668.67,26668.67,56390],["2017-12-06",26247.59,26773.94,26247.59,26668.67,35000],["2017-12-07",27265.21,27440.66,26563.4,27440.66,38180],["2017-12-08",27300.3,27791.56,27019.58,27791.56,40470],["2017-12-11",27440.66,27861.75,27019.58,27510.84,91430],["2017-12-12",27721.38,27721.38,26668.67,26738.85,77340],["2017-12-13",27651.2,27651.2,26458.13,26493.22,9430],["2017-12-14",26493.22,27230.12,26493.22,26809.03,53510],["2017-12-15",26809.03,27159.94,26317.77,27089.76,24410],["2017-12-18",27510.84,27510.84,26949.4,27230.12,28330],["2017-12-19",27370.48,27370.48,27019.58,27370.48,49600],["2017-12-20",27089.76,27370.48,26949.4,26949.4,27300],["2017-12-21",27019.58,27370.48,26528.31,27370.48,54160],["2017-12-22",27651.2,28423.19,27370.48,28002.11,166480],["2017-12-25",28072.29,29335.54,28072.29,29054.82,173300],["2017-12-26",29265.36,29335.54,28914.46,29335.54,137260],["2017-12-27",29405.72,29475.9,28914.46,28984.64,85460],["2017-12-28",28984.64,29125.0,27370.48,27616.11,117110],["2017-12-29",27616.11,28423.19,27616.11,28423.19,80850],["2018-01-02",29335.54,29335.54,27159.94,28212.65,18630],["2018-01-03",27440.66,28072.29,27440.66,27861.75,109310],["2018-01-04",27861.75,27861.75,27370.48,27510.84,40440],["2018-01-05",27510.84,28774.09,27510.84,27756.47,33410],["2018-01-08",28072.29,29054.82,28072.29,28984.64,141830],["2018-01-09",28984.64,29265.36,28774.09,28984.64,58260],["2018-01-10",29054.82,29125.0,28633.73,28984.64,63770],["2018-01-11",28774.09,29686.44,28072.29,29686.44,136950],["2018-01-12",29686.44,31090.06,29686.44,31019.88,123290],["2018-01-15",30879.52,30949.7,30318.07,30809.34,33430],["2018-01-16",30879.52,30879.52,29581.17,29581.17,64630],["2018-01-17",29581.17,29581.17,28282.83,28739.0,141020],["2018-01-18",27027.05,29795.32,27027.05,28046.94,42780],["2018-01-19",28411.18,28556.88,27828.39,27828.39,75330],["2018-01-22",27609.84,28484.03,26371.41,26589.95,80780],["2018-01-25",26589.95,26662.8,25570.06,25570.06,139390],["2018-01-26",25570.06,26080.01,25570.06,25788.61,83810],["2018-01-29",26080.01,26080.01,24987.27,25060.12,60440],["2018-01-30",25060.12,25861.46,24841.57,25278.67,101890],["2018-01-31",25752.19,25752.19,25060.12,25278.67,53950],["2018-02-01",25132.97,25642.91,24841.57,24841.57,56730],["2018-02-02",25351.52,25642.91,24768.72,24987.27,19230],["2018-02-05",24659.45,25351.52,24185.93,24368.05,33150],["2018-02-06",22874.64,25497.22,22838.22,23457.44,84040],["2018-02-07",24768.72,25096.55,23457.44,23748.84,79100],["2018-02-08",24914.42,24914.42,23311.74,23384.59,64570],["2018-02-09",21854.76,24404.48,21854.76,23348.16,28000],["2018-02-12",24040.23,24695.87,23675.99,24040.23,22310],["2018-02-13",23858.11,25132.97,23858.11,24404.48,9210],["2018-02-21",25060.12,25060.12,24623.03,24950.85,54150],["2018-02-22",24950.85,25460.79,24950.85,25132.97,18350],["2018-02-23",25497.22,25497.22,24768.72,25424.37,17900],["2018-02-26",25497.22,25934.31,25497.22,25715.76,25010],["2018-02-27",25715.76,25861.46,24987.27,25169.39,16620],["2018-02-28",25060.12,25497.22,24841.57,25351.52,33580],["2018-03-01",25205.82,26080.01,25205.82,26007.16,123710],["2018-03-02",25497.22,27791.97,25497.22,27464.14,161530],["2018-03-05",27609.84,28411.18,27318.45,27318.45,135710],["2018-03-06",27318.45,28265.48,27027.05,27391.29,23180],["2018-03-07",27682.69,27682.69,26589.95,26808.5,46660],["2018-03-08",26407.83,27245.6,26298.56,26298.56,19780],["2018-03-09",26298.56,27391.29,26298.56,27099.9,52900],["2018-03-12",27573.42,27573.42,26517.1,26954.2,44030],["2018-03-13",26954.2,26954.2,26735.65,26808.5,47560],["2018-03-14",26772.08,27245.6,26553.53,26808.5,34920],["2018-03-15",27318.45,27318.45,26225.71,26662.8,36420],["2018-03-16",27027.05,27027.05,26407.83,26917.77,26640],["2018-03-19",27318.45,27318.45,26371.41,26444.26,28590],["2018-03-20",27027.05,27027.05,26225.71,26881.35,40850],["2018-03-21",26954.2,26954.2,26225.71,26553.53,176169],["2018-03-22",26225.71,26371.41,26080.01,26080.01,43110],["2018-03-23",26589.95,26589.95,25497.22,26007.16,24750],["2018-03-26",26225.71,26225.71,25205.82,25497.22,56600],["2018-03-27",26152.86,26152.86,25132.97,25351.52,37770],["2018-03-28",25351.52,25351.52,25060.12,25351.52,33660],["2018-03-29",26265.09,26265.09,25123.13,25579.91,41430],["2018-03-30",25579.91,25579.91,24742.47,24894.73,60690],["2018-04-02",24970.86,25503.78,24894.73,25046.99,48260],["2018-04-03",25123.13,25465.71,24437.95,25199.26,25560],["2018-04-04",24361.82,26950.26,24361.82,26950.26,160440],["2018-04-05",27635.44,27939.96,27026.39,27711.57,66640],["2018-04-06",27711.57,27787.7,26645.74,27178.65,20330],["2018-04-09",26950.26,27216.72,26759.93,27178.65,23340],["2018-04-10",27178.65,27178.65,26798.0,26874.13,34030],["2018-04-11",26874.13,26874.13,25199.26,25199.26,33250],["2018-04-12",25199.26,26645.74,25123.13,26417.35,50610],["2018-04-13",26417.35,26569.61,25656.04,26493.48,2960],["2018-04-16",26569.61,26645.74,25503.78,26265.09,7740],["2018-04-17",26265.09,26417.35,25732.17,25732.17,18380],["2018-04-18",25732.17,25732.17,25351.52,25351.52,35200],["2018-04-19",25123.13,25846.37,24666.34,25732.17,47610],["2018-04-20",25808.3,25884.43,25123.13,25199.26,29960],["2018-04-23",25161.19,26265.09,25161.19,25884.43,22310],["2018-04-24",26150.89,26150.89,25161.19,25732.17,2170],["2018-04-26",25579.91,25732.17,24437.95,24437.95,24970],["2018-04-27",24437.95,25884.43,24437.95,25884.43,47440],["2018-05-02",26265.09,26265.09,25351.52,25732.17,46770],["2018-05-03",25732.17,26265.09,25579.91,26112.82,75110],["2018-05-04",25808.3,26112.82,25808.3,25884.43,16950],["2018-05-07",26150.89,26265.09,25884.43,25884.43,27170],["2018-05-08",25884.43,26036.69,25732.17,25884.43,24140],["2018-05-09",26112.82,26227.02,25770.24,25884.43,35790],["2018-05-10",26188.95,26188.95,25351.52,25351.52,25050],["2018-05-11",25732.17,25884.43,25351.52,25884.43,10150],["2018-05-14",25199.26,25884.43,25161.19,25503.78,2940],["2018-05-15",25503.78,25808.3,25503.78,25579.91,32130],["2018-05-16",25884.43,25884.43,25427.65,25503.78,11050],["2018-05-17",25427.65,25884.43,25427.65,25884.43,5130],["2018-05-18",25732.17,25846.37,25503.78,25846.37,33700],["2018-05-21",25732.17,25808.3,25123.13,25656.04,13750],["2018-05-22",24742.47,25503.78,24361.82,24666.34,19960],["2018-05-23",25123.13,25503.78,24590.21,25503.78,13660],["2018-05-24",25123.13,25503.78,24818.6,25503.78,6050],["2018-05-25",24894.73,25503.78,24894.73,25313.45,15450],["2018-05-28",25389.58,25389.58,24361.82,24361.82,10670],["2018-05-29",24361.82,25313.45,24285.69,25275.39,12740],["2018-05-30",25275.39,25465.71,25123.13,25275.39,3700],["2018-05-31",25123.13,25503.78,24970.86,25123.13,13890],["2018-06-01",25808.3,25808.3,24970.86,25199.26,1670],["2018-06-04",25770.24,25770.24,24894.73,25123.13,19760],["2018-06-05",25123.13,25123.13,24818.6,24894.73,27380],["2018-06-06",25427.65,25427.65,24742.47,25351.52,18080],["2018-06-07",25351.52,25732.17,25123.13,25656.04,5780],["2018-06-08",25656.04,25884.43,25427.65,25656.04,5530],["2018-06-11",25351.52,25732.17,24970.86,25503.78,610],["2018-06-12",25503.78,25503.78,24742.47,25123.13,27920],["2018-06-13",24894.73,25123.13,24818.6,24818.6,6810],["2018-06-14",24894.73,25123.13,24818.6,25123.13,180],["2018-06-15",24894.73,25427.65,24818.6,24818.6,10760],["2018-06-18",25427.65,25427.65,24894.73,24894.73,4630],["2018-06-19",24361.82,25427.65,24361.82,24970.86,420],["2018-06-20",24209.56,25123.13,24209.56,24970.86,670],["2018-06-21",24742.47,24970.86,24361.82,24970.86,1360],["2018-06-22",24894.73,24894.73,24742.47,24894.73,6050],["2018-06-25",24818.6,25085.06,24742.47,25085.06,3400],["2018-06-26",23752.77,25046.99,23752.77,24894.73,20860],["2018-06-27",24894.73,24894.73,23981.17,24742.47,9090],["2018-06-28",24742.47,24742.47,23828.9,24666.34,3450],["2018-06-29",24437.95,24666.34,23981.17,23981.17,21730],["2018-07-02",23981.17,24932.8,23981.17,24209.56,1740],["2018-07-03",24209.56,24209.56,22915.34,22915.34,9370],["2018-07-04",24361.82,24361.82,22534.68,24209.56,4690],["2018-07-05",24133.43,24133.43,22839.2,22839.2,7190],["2018-07-06",23981.17,23981.17,22839.2,22839.2,850],["2018-07-09",22839.2,24437.95,22839.2,23981.17,3140],["2018-07-10",23600.51,23714.71,23219.86,23676.64,1140],["2018-07-11",23676.64,24209.56,23676.64,24209.56,30],["2018-07-12",24133.43,24133.43,22839.2,23600.51,11640],["2018-07-13",24209.56,24209.56,23981.17,23981.17,210],["2018-07-16",23981.17,23981.17,23981.17,23981.17,10],["2018-07-17",23562.45,23905.03,22839.2,23905.03,6370],["2018-07-18",23676.64,23752.77,23600.51,23752.77,1520],["2018-07-19",23981.17,23981.17,23219.86,23600.51,13230],["2018-07-20",23600.51,23943.1,23600.51,23600.51,4170],["2018-07-23",23981.17,23981.17,23600.51,23905.03,16540],["2018-07-24",23448.25,24133.43,23448.25,23752.77,7480],["2018-07-25",23600.51,23600.51,23600.51,23600.51,1400],["2018-07-26",24057.3,24057.3,22839.2,23600.51,6640],["2018-07-27",23219.86,23600.51,22686.94,23600.51,21030],["2018-07-30",23600.51,23828.9,22839.2,23219.86,12550],["2018-07-31",23219.86,23676.64,22230.16,23219.86,78250],["2018-08-01",23219.86,23295.99,22839.2,22839.2,11540],["2018-08-02",23181.79,23181.79,22686.94,22839.2,5000],["2018-08-03",22991.47,23029.53,22382.42,22763.07,12750],["2018-08-06",22839.2,22839.2,22077.9,22801.14,7880],["2018-08-07",22763.07,22763.07,22077.9,22077.9,14450],["2018-08-08",21468.85,22763.07,21468.85,22192.09,27920],["2018-08-09",22192.09,22534.68,21392.72,22154.03,29340],["2018-08-10",21697.24,22154.03,21316.59,21887.57,33540],["2018-08-13",21849.51,21849.51,21088.2,21164.33,46080],["2018-08-14",21088.2,21392.72,21012.07,21012.07,64420],["2018-08-15",21012.07,21316.59,20555.28,20555.28,46640],["2018-08-16",20555.28,21240.46,20441.09,21240.46,15110],["2018-08-17",21240.46,21240.46,20935.94,20935.94,2970],["2018-08-20",21316.59,21316.59,20935.94,21012.07,4970],["2018-08-21",20897.87,21278.53,20897.87,21164.33,4230],["2018-08-22",21164.33,21773.38,21164.33,21773.38,28670],["2018-08-23",21773.38,21773.38,21468.85,21735.31,2730],["2018-08-24",21697.24,21697.24,21316.59,21621.11,6050],["2018-08-27",21887.57,22496.62,21849.51,22496.62,51280],["2018-08-28",22534.68,22839.2,22306.29,22839.2,43560],["2018-08-29",22839.2,22991.47,22458.55,22991.47,24830],["2018-08-30",23219.86,23219.86,22839.2,22991.47,36230],["2018-08-31",22991.47,23067.6,22458.55,22458.55,30210],["2018-09-04",22458.55,23105.66,22458.55,22991.47,44310],["2018-09-05",23105.66,23105.66,22915.34,22991.47,64870],["2018-09-06",23231.8,23432.07,23231.8,23271.85,9330],["2018-09-07",23432.07,23432.07,22911.36,23191.74,12050],["2018-09-10",23952.78,23952.78,23151.69,23151.69,11820],["2018-09-11",22390.64,23712.45,22390.64,23231.8,1350],["2018-09-12",23872.67,23872.67,22550.86,22671.03,24360],["2018-09-13",23191.74,23191.74,22030.15,23071.58,23430],["2018-09-14",22831.25,23071.58,22430.7,23071.58,9630],["2018-09-17",22991.47,22991.47,22430.7,22831.25,15630],["2018-09-18",22991.47,22991.47,22430.7,22871.3,14310],["2018-09-19",22951.41,23071.58,22831.25,23031.52,21690],["2018-09-20",23031.52,23392.01,22911.36,23231.8,17830],["2018-09-21",23111.63,23952.78,23071.58,23872.67,63090],["2018-09-24",24032.89,24273.22,23151.69,23592.29,11670],["2018-09-25",23872.67,23872.67,23231.8,23592.29,7920],["2018-09-26",23552.23,23592.29,23151.69,23392.01,27960],["2018-09-27",23231.8,23952.78,23151.69,23311.9,29970],["2018-09-28",23712.45,23712.45,23311.9,23552.23,15170],["2018-10-01",23872.67,23952.78,23231.8,23552.23,5970],["2018-10-02",23392.01,23552.23,23151.69,23271.85,9040],["2018-10-03",23632.34,23792.56,23311.9,23632.34,9070],["2018-10-04",23832.62,23952.78,23392.01,23712.45,12070],["2018-10-05",23552.23,23712.45,23432.07,23712.45,7620],["2018-10-08",23392.01,23712.45,23231.8,23552.23,8960],["2018-10-09",23432.07,23832.62,23351.96,23672.4,2880],["2018-10-10",23632.34,23632.34,23472.12,23632.34,9480],["2018-10-11",23432.07,23432.07,22430.7,22430.7,16770],["2018-10-12",22430.7,23231.8,22030.15,23191.74,14800],["2018-10-15",23552.23,23552.23,22711.08,23392.01,54040],["2018-10-16",23392.01,23872.67,23392.01,23712.45,29660],["2018-10-17",23792.56,24032.89,23472.12,24032.89,30880],["2018-10-18",24032.89,25554.97,23872.67,25474.86,46860],["2018-10-19",24833.99,25234.54,24753.88,24833.99,33280],["2018-10-22",24914.1,25635.08,23872.67,24032.89,13830],["2018-10-23",23071.58,24833.99,23071.58,23912.73,23290],["2018-10-24",23952.78,24032.89,23472.12,23472.12,23830],["2018-10-25",23071.58,23872.67,22430.7,23031.52,25490],["2018-10-26",23632.34,23632.34,22671.03,23472.12,12430],["2018-10-29",22110.26,23472.12,21990.1,21990.1,38040],["2018-10-30",23231.8,23231.8,21108.89,21789.82,27400],["2018-10-31",23151.69,23151.69,21789.82,21789.82,24160],["2018-11-01",22590.92,22831.25,21629.6,21789.82,13540],["2018-11-02",22671.03,22671.03,22430.7,22671.03,160],["2018-11-05",22430.7,22430.7,22270.48,22430.7,780],["2018-11-06",22510.81,22671.03,22070.21,22510.81,7450],["2018-11-07",22150.31,22510.81,22110.26,22510.81,3510],["2018-11-08",22510.81,22671.03,22150.31,22150.31,2620],["2018-11-09",22590.92,22590.92,22150.31,22150.31,1400],["2018-11-12",22510.81,22510.81,22110.26,22230.42,5730],["2018-11-13",22590.92,22590.92,22030.15,22190.37,390],["2018-11-14",21869.93,22350.59,21869.93,21990.1,14170],["2018-11-15",21990.1,22230.42,21950.04,22230.42,6260],["2018-11-16",22430.7,22430.7,22110.26,22350.59,1560],["2018-11-19",22430.7,22430.7,22430.7,22430.7,330],["2018-11-20",22390.64,22430.7,22070.21,22390.64,1402470],["2018-11-21",22350.59,22430.7,22030.15,22430.7,4580],["2018-11-22",22150.31,22510.81,21229.05,21389.27,152460],["2018-11-23",22030.15,22390.64,21629.6,22150.31,2140],["2018-11-26",21709.71,22310.53,21229.05,22070.21,195540],["2018-11-27",22110.26,22110.26,21389.27,21389.27,18960],["2018-11-28",21309.16,21869.93,21309.16,21789.82,31300],["2018-11-29",21629.6,21629.6,21108.89,21389.27,52240],["2018-11-30",21789.82,21789.82,21229.05,21549.49,20510],["2018-12-03",21789.82,21789.82,21148.94,21309.16,18560],["2018-12-04",21309.16,21629.6,21309.16,21309.16,3330],["2018-12-05",21148.94,21789.82,21148.94,21509.44,3480],["2018-12-06",21509.44,21549.49,21269.11,21269.11,3370],["2018-12-07",21269.11,21869.93,21229.05,21229.05,54220],["2018-12-10",21709.71,21709.71,21229.05,21629.6,4440],["2018-12-11",21549.49,22030.15,21309.16,21629.6,4310],["2018-12-12",21869.93,21869.93,21189.0,21589.55,12530],["2018-12-13",21549.49,21629.6,21229.05,21389.27,7310],["2018-12-14",21269.11,21549.49,21148.94,21148.94,25590],["2018-12-17",21068.83,21469.38,20588.18,20668.29,45780],["2018-12-18",21148.94,21148.94,20668.29,21068.83,3420],["2018-12-19",20748.4,20828.51,20668.29,20828.51,6490],["2018-12-20",20828.51,21229.05,20828.51,21068.83,11270],["2018-12-21",21229.05,22510.81,21229.05,21789.82,50720],["2018-12-24",22150.31,22150.31,21148.94,21469.38,7200],["2018-12-25",21469.38,21629.6,21068.83,21309.16,7380],["2018-12-26",21309.16,21469.38,20988.73,21429.33,10430],["2018-12-27",21469.38,22430.7,21469.38,22190.37,48020],["2018-12-28",22190.37,22190.37,21309.16,22190.37,28320],["2019-01-02",21629.6,21950.04,21629.6,21629.6,2480],["2019-01-03",22430.7,22430.7,20908.62,20908.62,10800],["2019-01-04",22190.37,22190.37,21229.05,21429.33,6440],["2019-01-07",20508.07,21549.49,20508.07,21549.49,44350],["2019-01-08",21068.83,21629.6,20908.62,21629.6,1080],["2019-01-09",21629.6,22430.7,21229.05,21869.93,12490],["2019-01-10",21869.93,21869.93,21229.05,21349.22,3190],["2019-01-11",21549.49,21990.1,20908.62,21789.82,21770],["2019-01-14",21629.6,21629.6,21229.05,21549.49,720],["2019-01-15",21549.49,21990.1,21469.38,21469.38,10500],["2019-01-16",21869.93,21869.93,20908.62,21068.83,14820],["2019-01-17",21789.82,21789.82,20828.51,21549.49,8580],["2019-01-18",21309.16,22190.37,21309.16,22030.15,44220],["2019-01-21",22190.37,22430.7,21950.04,22430.7,14610],["2019-01-22",21950.04,22350.59,21950.04,21950.04,4740],["2019-01-23",21869.93,21869.93,21469.38,21829.88,18360],["2019-01-24",21709.71,21709.71,21549.49,21549.49,2220],["2019-01-25",21629.6,22430.7,21469.38,22430.7,16230],["2019-01-28",21629.6,22550.86,21629.6,22550.86,25400],["2019-01-29",21909.99,22430.7,21869.93,22430.7,52370],["2019-01-30",21869.93,21950.04,21749.77,21950.04,8740],["2019-01-31",21549.49,22150.31,21469.38,21950.04,5620],["2019-02-01",21629.6,22030.15,21589.55,22030.15,7320],["2019-02-11",22030.15,22350.59,21629.6,22350.59,5170],["2019-02-12",22030.15,22390.64,21629.6,22270.48,398620],["2019-02-13",22230.42,22230.42,21229.05,21269.11,522070],["2019-02-14",21429.33,21869.93,21429.33,21869.93,371100],["2019-02-15",21789.82,22030.15,21309.16,22030.15,390770],["2019-02-18",22030.15,22030.15,21389.27,21469.38,381470],["2019-02-19",21549.49,21709.71,21469.38,21469.38,427000],["2019-02-20",21469.38,21589.55,21229.05,21229.05,387030],["2019-02-21",21589.55,21589.55,21148.94,21229.05,415530],["2019-02-22",21629.6,21629.6,21028.78,21469.38,428560],["2019-02-25",21229.05,21629.6,21108.89,21469.38,237720],["2019-02-26",21309.16,21589.55,21229.05,21229.05,217770],["2019-02-27",21549.49,21549.49,21148.94,21309.16,26580],["2019-02-28",21309.16,22270.48,21309.16,21629.6,440860],["2019-03-01",22230.42,22230.42,21469.38,21629.6,167710],["2019-03-04",21950.04,22110.26,21629.6,21789.82,138750],["2019-03-05",21789.82,21789.82,21629.6,21629.6,26280],["2019-03-06",21909.99,23111.63,21749.77,22991.47,666660],["2019-03-07",23231.8,23872.67,23231.8,23832.62,212720],["2019-03-08",23632.34,23632.34,23071.58,23472.12,89550],["2019-03-11",23231.8,23672.4,23151.69,23231.8,195670],["2019-03-12",23632.34,24433.44,23392.01,23872.67,130660],["2019-03-13",23872.67,24433.44,22510.81,22911.36,215460],["2019-03-14",23231.8,23472.12,22831.25,22911.36,185950],["2019-03-15",23231.8,23231.8,22831.25,22951.41,49000],["2019-03-18",23632.34,23632.34,22831.25,22911.36,93940],["2019-03-19",23071.58,23071.58,22711.08,22751.14,93620],["2019-03-20",22991.47,22991.47,22671.03,22991.47,85270],["2019-03-21",23231.8,23231.8,22510.81,22510.81,71660],["2019-03-22",22590.92,22671.03,22390.64,22430.7,46770],["2019-03-25",22390.64,22390.64,21629.6,21950.04,79390],["2019-03-26",22882.28,22967.03,22500.91,22585.66,171950],["2019-03-27",22628.03,22755.16,22416.16,22628.03,89340],["2019-03-28",22458.54,22458.54,22204.29,22204.29,28610],["2019-03-29",22204.29,22373.79,22077.16,22289.04,33540],["2019-04-01",22119.54,22458.54,21865.29,21950.04,93800],["2019-04-02",22034.79,22161.91,21907.67,22034.79,25980],["2019-04-03",22034.79,22289.04,21865.29,22119.54,42900],["2019-04-04",22034.79,22119.54,21822.92,21907.67,46430],["2019-04-05",21907.67,22034.79,21865.29,21865.29,36260],["2019-04-08",21907.67,22289.04,21822.92,22161.91,79870],["2019-04-09",22161.91,22161.91,21187.3,21187.3,170480],["2019-04-10",21187.3,21695.79,21102.55,21102.55,85660],["2019-04-11",21102.55,21102.55,20509.3,20509.3,117610],["2019-04-12",20212.68,20212.68,19577.06,19831.31,74110],["2019-04-16",19831.31,19831.31,18475.32,18475.32,194930],["2019-04-17",18644.82,18983.82,18475.32,18814.32,59120],["2019-04-18",18983.82,18983.82,18475.32,18560.07,35430],["2019-04-19",18475.32,18560.07,18178.7,18178.7,53110],["2019-04-22",18178.7,18178.7,17543.08,17543.08,85490],["2019-04-23",17204.09,17543.08,17204.09,17543.08,57190],["2019-04-24",17373.58,17754.96,17373.58,17754.96,26760],["2019-04-25",17797.33,18221.08,17754.96,18221.08,77030],["2019-04-26",18009.2,18475.32,17543.08,17543.08,92920],["2019-05-02",17627.83,18178.7,17373.58,17415.96,34720],["2019-05-03",17415.96,17585.46,17246.46,17373.58,64690],["2019-05-06",17288.84,17288.84,16271.84,16610.84,57820],["2019-05-07",16610.84,17204.09,16102.35,16695.59,44710],["2019-05-08",16441.34,16653.22,15932.85,16102.35,73840],["2019-05-09",16102.35,16695.59,16017.6,16271.84,21980],["2019-05-10",16483.72,16483.72,16017.6,16356.59,12710],["2019-05-13",16356.59,16483.72,16059.97,16314.22,51190],["2019-05-14",16271.84,16526.09,16102.35,16271.84,238950],["2019-05-15",16398.97,16610.84,16144.72,16610.84,51820],["2019-05-16",16610.84,16695.59,16356.59,16398.97,17720],["2019-05-17",16398.97,16398.97,16102.35,16356.59,24630],["2019-05-20",16314.22,16949.84,16314.22,16907.46,65000],["2019-05-21",16907.46,16907.46,16526.09,16568.47,22350],["2019-05-22",16780.34,16780.34,16441.34,16526.09,50906],["2019-05-23",16526.09,16526.09,16356.59,16398.97,9090],["2019-05-24",16398.97,16398.97,16271.84,16356.59,11780],["2019-05-27",16144.72,16695.59,16102.35,16356.59,17740],["2019-05-28",16271.84,16356.59,15763.35,15848.1,39260],["2019-05-29",16059.97,16102.35,15678.6,15890.47,42520],["2019-05-30",15763.35,16017.6,15678.6,15763.35,36800],["2019-05-31",15551.48,16017.6,15551.48,15890.47,21120],["2019-06-03",15848.1,16102.35,15593.85,15932.85,53470],["2019-06-04",15763.35,16102.35,15593.85,16102.35,33970],["2019-06-05",16102.35,16102.35,15678.6,15932.85,34510],["2019-06-06",15678.6,15848.1,15593.85,15848.1,14140],["2019-06-07",15848.1,15848.1,15636.23,15636.23,20250],["2019-06-10",15593.85,15848.1,15593.85,15678.6,40990],["2019-06-11",15678.6,15805.72,15636.23,15678.6,26900],["2019-06-12",15678.6,15805.72,15636.23,15636.23,11110],["2019-06-13",15593.85,15636.23,15551.48,15593.85,35290],["2019-06-14",15551.48,15593.85,15509.1,15593.85,25220],["2019-06-17",15593.85,15593.85,15212.48,15424.35,21470],["2019-06-18",15254.85,15509.1,15170.11,15381.98,5750],["2019-06-19",15466.73,15551.48,15254.85,15381.98,5160],["2019-06-20",15339.6,15466.73,15254.85,15424.35,21530],["2019-06-21",15381.98,15381.98,15254.85,15297.23,11260],["2019-06-24",15297.23,15297.23,15127.73,15254.85,20070],["2019-06-25",15212.48,15254.85,15085.36,15085.36,17730],["2019-06-26",15085.36,15932.85,15085.36,15593.85,25760],["2019-06-27",15551.48,15932.85,15297.23,15297.23,18220],["2019-06-28",15254.85,15678.6,15254.85,15297.23,14420],["2019-07-01",15551.48,15763.35,15339.6,15763.35,20520],["2019-07-02",15678.6,15678.6,15424.35,15551.48,4580],["2019-07-03",15551.48,15678.6,15466.73,15678.6,5900],["2019-07-04",15720.98,15720.98,15509.1,15678.6,29720],["2019-07-05",15678.6,15678.6,15254.85,15678.6,51850],["2019-07-08",15678.6,15678.6,15381.98,15509.1,6330],["2019-07-09",15509.1,15509.1,15212.48,15466.73,14540],["2019-07-10",15466.73,15636.23,15170.11,15593.85,14930],["2019-07-11",15297.23,15593.85,15254.85,15339.6,11030],["2019-07-12",15424.35,15509.1,15339.6,15509.1,16460],["2019-07-15",15551.48,15551.48,15297.23,15509.1,3190],["2019-07-16",15297.23,15509.1,15254.85,15509.1,26480],["2019-07-17",15466.73,15509.1,15254.85,15509.1,9030],["2019-07-18",15339.6,15466.73,15254.85,15466.73,5130],["2019-07-19",15466.73,15466.73,15212.48,15424.35,22640],["2019-07-22",15424.35,15551.48,15297.23,15424.35,3390],["2019-07-23",15339.6,15339.6,15212.48,15212.48,21240],["2019-07-24",15212.48,15339.6,15212.48,15339.6,13140],["2019-07-25",15424.35,16398.97,15381.98,16398.97,194910],["2019-07-26",17288.84,17288.84,16695.59,16992.21,70380],["2019-07-29",17034.59,17034.59,16356.59,16653.22,25300],["2019-07-30",16017.6,16017.6,15509.1,15678.6,178200],["2019-07-31",15254.85,15678.6,15170.11,15678.6,22410],["2019-08-01",15848.1,16059.97,15509.1,15509.1,6290],["2019-08-02",15254.85,15424.35,15127.73,15424.35,33650],["2019-08-05",15297.23,15424.35,15170.11,15381.98,18160],["2019-08-06",15254.85,15254.85,14915.86,15000.61,35890],["2019-08-07",15000.61,15424.35,15000.61,15254.85,14320],["2019-08-08",15042.98,15254.85,14915.86,15000.61,7750],["2019-08-09",15127.73,15339.6,15000.61,15339.6,27340],["2019-08-12",15424.35,16059.97,15254.85,15678.6,13000],["2019-08-13",15551.48,15551.48,15254.85,15254.85,32810],["2019-08-14",15297.23,15593.85,15254.85,15466.73,24420],["2019-08-15",15254.85,15678.6,15254.85,15678.6,16890],["2019-08-16",15678.6,15678.6,15254.85,15593.85,5390],["2019-08-19",15381.98,15509.1,15297.23,15424.35,9240],["2019-08-20",15085.36,15424.35,15000.61,15297.23,80670],["2019-08-21",15297.23,15424.35,15170.11,15254.85,22270],["2019-08-22",15254.85,15254.85,15085.36,15085.36,12910],["2019-08-23",15085.36,15297.23,15085.36,15254.85,30880],["2019-08-26",15085.36,15085.36,14746.36,14915.86,43880],["2019-08-27",15212.48,15424.35,14831.11,15127.73,34450],["2019-08-28",15000.61,15339.6,14915.86,15254.85,5910],["2019-08-29",15509.1,15509.1,15170.11,15254.85,79300],["2019-08-30",15254.85,16314.22,15254.85,16314.22,358470],["2019-09-03",16865.09,17373.58,15932.85,16441.34,48340],["2019-09-04",16187.1,16187.1,15424.35,15763.35,42870],["2019-09-05",16059.97,16059.97,15466.73,15720.98,84040],["2019-09-06",15848.1,15848.1,15297.23,15381.98,46080],["2019-09-09",15381.98,15805.72,15381.98,15381.98,51380],["2019-09-10",15636.23,15636.23,15381.98,15381.98,30340],["2019-09-11",15339.6,15551.48,15254.85,15297.23,37710],["2019-09-12",15381.98,15509.1,15254.85,15424.35,35560],["2019-09-13",15424.35,15466.73,15339.6,15339.6,21940],["2019-09-16",15551.48,15551.48,15170.11,15381.98,26590],["2019-09-17",15381.98,15381.98,15254.85,15339.6,30700],["2019-09-18",15254.85,15339.6,15170.11,15212.48,42280],["2019-09-19",15254.85,15254.85,15212.48,15254.85,14080],["2019-09-20",15170.11,15381.98,15170.11,15297.23,16790],["2019-09-23",15297.23,15339.6,15170.11,15254.85,22020],["2019-09-24",15297.23,15297.23,15000.61,15254.85,21250],["2019-09-25",15127.73,15212.48,15085.36,15170.11,16980],["2019-09-26",15085.36,15254.85,15085.36,15212.48,13500],["2019-09-27",15170.11,15466.73,15170.11,15466.73,49930],["2019-09-30",15593.85,15975.22,15466.73,15636.23,50110],["2019-10-01",15636.23,15636.23,15466.73,15551.48,19900],["2019-10-02",15551.48,15551.48,15466.73,15509.1,44150],["2019-10-03",15297.23,15509.1,15297.23,15466.73,22170],["2019-10-04",15636.23,15636.23,15424.35,15424.35,23050],["2019-10-07",15509.1,15636.23,15424.35,15509.1,17750],["2019-10-08",15593.85,15593.85,15424.35,15509.1,14850],["2019-10-09",15551.48,15593.85,15381.98,15551.48,26260],["2019-10-10",15509.1,15551.48,15466.73,15466.73,4900],["2019-10-11",15593.85,15890.47,15466.73,15890.47,93990],["2019-10-14",15890.47,15932.85,15720.98,15890.47,121270],["2019-10-15",15932.85,16017.6,15848.1,15890.47,25070],["2019-10-16",15932.85,16314.22,15932.85,16187.1,78390],["2019-10-17",16314.22,16314.22,15890.47,16059.97,64640],["2019-10-18",16059.97,16059.97,15720.98,15848.1,23760],["2019-10-21",15678.6,15763.35,15593.85,15763.35,24310],["2019-10-22",15932.85,16017.6,15551.48,15763.35,28660],["2019-10-23",15763.35,15763.35,15297.23,15297.23,47330],["2019-10-24",15297.23,15593.85,15297.23,15424.35,22640],["2019-10-25",15763.35,15763.35,15424.35,15466.73,15130],["2019-10-28",15381.98,15678.6,15381.98,15381.98,15080],["2019-10-29",15381.98,15593.85,15297.23,15509.1,45790],["2019-10-30",15254.85,15509.1,15254.85,15254.85,34870],["2019-10-31",15085.36,15170.11,14195.49,14195.49,168120],["2019-11-01",14407.36,14449.74,14237.86,14364.99,50060],["2019-11-04",14322.61,14576.86,14322.61,14576.86,9500],["2019-11-05",14576.86,14576.86,14322.61,14322.61,18690],["2019-11-06",14322.61,14534.49,14237.86,14322.61,18240],["2019-11-07",14322.61,14364.99,14237.86,14322.61,15970],["2019-11-08",14195.49,14407.36,14195.49,14407.36,16340],["2019-11-11",14407.36,14449.74,14364.99,14407.36,25270],["2019-11-12",14619.24,14619.24,14364.99,14407.36,2510],["2019-11-13",14322.61,14407.36,14195.49,14195.49,13150],["2019-11-14",14237.86,14407.36,14237.86,14322.61,9300],["2019-11-15",14280.24,14322.61,14280.24,14280.24,3210],["2019-11-18",14322.61,14322.61,14153.12,14280.24,6170],["2019-11-19",14322.61,14322.61,14195.49,14195.49,9940],["2019-11-20",14153.12,14237.86,14153.12,14153.12,2500],["2019-11-21",14237.86,14237.86,14068.37,14195.49,3330],["2019-11-22",14195.49,14237.86,14068.37,14153.12,4780],["2019-11-25",14237.86,14237.86,13263.25,13305.62,19740],["2019-11-26",13348.0,14195.49,13348.0,14025.99,810],["2019-11-27",13983.62,13983.62,13729.37,13941.24,2100],["2019-11-28",13475.12,14195.49,13475.12,13644.62,12890],["2019-11-29",13898.87,13898.87,13644.62,13644.62,2310],["2019-12-02",13559.87,13729.37,13559.87,13559.87,9930],["2019-12-03",13136.12,13559.87,13136.12,13136.12,8130],["2019-12-04",13136.12,13559.87,13136.12,13390.37,2840],["2019-12-05",13390.37,13559.87,13136.12,13305.62,4820],["2019-12-06",13432.75,13432.75,13390.37,13390.37,1640],["2019-12-09",13517.5,13517.5,13220.87,13475.12,950],["2019-12-10",13475.12,13475.12,13220.87,13390.37,2760],["2019-12-11",13390.37,13390.37,13305.62,13305.62,4060],["2019-12-12",13390.37,13517.5,13348.0,13348.0,6270],["2019-12-13",13348.0,13983.62,13348.0,13432.75,2730],["2019-12-16",13559.87,13559.87,13390.37,13390.37,3850],["2019-12-17",13305.62,13390.37,13263.25,13390.37,7620],["2019-12-18",13390.37,13390.37,13305.62,13390.37,794863],["2019-12-19",13390.37,13390.37,13136.12,13305.62,8040],["2019-12-20",13305.62,13305.62,13220.87,13220.87,6260],["2019-12-23",13220.87,13305.62,13220.87,13220.87,5020],["2019-12-24",13305.62,13348.0,13220.87,13348.0,8040],["2019-12-25",13348.0,13348.0,13136.12,13348.0,49780],["2019-12-26",13390.37,13390.37,13263.25,13263.25,2670],["2019-12-27",13390.37,13390.37,13263.25,13390.37,1690],["2019-12-30",13517.5,13517.5,13263.25,13475.12,3960],["2019-12-31",13475.12,13559.87,13348.0,13475.12,6900],["2020-01-02",13432.75,13983.62,13432.75,13729.37,15870],["2020-01-03",13941.24,13941.24,13559.87,13814.12,230],["2020-01-06",13517.5,13517.5,13178.5,13305.62,8040],["2020-01-07",13559.87,13559.87,13178.5,13305.62,4920],["2020-01-08",13305.62,13305.62,13305.62,13305.62,880],["2020-01-09",13729.37,14195.49,13475.12,13475.12,4470],["2020-01-10",13814.12,13814.12,13305.62,13729.37,1400],["2020-01-13",13559.87,13814.12,13390.37,13559.87,27010],["2020-01-14",13559.87,13559.87,13305.62,13475.12,3730],["2020-01-15",13475.12,13475.12,13475.12,13475.12,320],["2020-01-16",13475.12,13475.12,13305.62,13348.0,2450],["2020-01-17",13390.37,13517.5,13305.62,13305.62,2150],["2020-01-20",13136.12,13475.12,12712.38,13348.0,9870],["2020-01-21",13305.62,13348.0,13220.87,13348.0,10410],["2020-01-22",13390.37,13390.37,13136.12,13390.37,10100],["2020-01-30",13009.0,13009.0,12585.26,12881.88,14370],["2020-01-31",12627.63,12881.88,12161.51,12161.51,2700],["2020-02-03",12542.88,12542.88,11780.14,11822.51,15130],["2020-02-04",11822.51,12542.88,11822.51,11864.89,6190],["2020-02-05",12119.13,12203.88,11864.89,12076.76,5420],["2020-02-06",11864.89,12373.38,11864.89,12288.63,9000],["2020-02-07",12288.63,12542.88,12288.63,12458.13,3770],["2020-02-10",12500.51,12500.51,11695.39,11695.39,69220],["2020-02-11",12034.39,12034.39,11822.51,11864.89,10330],["2020-02-12",12246.26,12288.63,11780.14,11864.89,10810],["2020-02-13",11864.89,12288.63,11653.01,11864.89,18960],["2020-02-14",11864.89,11864.89,11864.89,11864.89,7550],["2020-02-17",11864.89,11949.64,11864.89,11864.89,11030],["2020-02-18",11864.89,11992.01,11822.51,11992.01,8300],["2020-02-19",11864.89,11992.01,11864.89,11992.01,3690],["2020-02-20",11949.64,11949.64,11780.14,11949.64,9220],["2020-02-21",11949.64,11949.64,11907.26,11949.64,10610],["2020-02-24",11949.64,11949.64,11695.39,11695.39,7930],["2020-02-25",11695.39,11864.89,11610.64,11864.89,10700],["2020-02-26",11822.51,11822.51,11610.64,11780.14,4170],["2020-02-27",11525.89,12288.63,11525.89,12288.63,11740],["2020-02-28",11780.14,11780.14,11695.39,11695.39,2420],["2020-03-02",11780.14,11864.89,11780.14,11864.89,3520],["2020-03-03",11780.14,11822.51,11653.01,11695.39,7470],["2020-03-04",11653.01,11780.14,11610.64,11695.39,5940],["2020-03-05",11949.64,12288.63,11695.39,11695.39,27460],["2020-03-06",12161.51,12161.51,11653.01,11864.89,8570],["2020-03-09",11610.64,11780.14,11059.77,11102.14,54130],["2020-03-10",10593.65,11314.02,10593.65,11059.77,19060],["2020-03-11",11653.01,11822.51,11441.14,11822.51,199520],["2020-03-12",11822.51,11822.51,11441.14,11695.39,124760],["2020-03-13",11695.39,12500.51,11186.89,12500.51,106370],["2020-03-16",13136.12,13348.0,12458.13,13348.0,138680],["2020-03-17",13898.87,14280.24,12712.38,14280.24,76490],["2020-03-18",14492.11,14831.11,13686.99,14407.36,118300],["2020-03-19",13559.87,14407.36,13432.75,13729.37,47670],["2020-03-20",14322.61,14322.61,13475.12,13559.87,114090],["2020-03-23",13559.87,13983.62,12712.38,12754.75,295240],["2020-03-24",12754.75,13559.87,12712.38,12966.63,74020],["2020-03-25",13147.98,13873.38,12966.63,13329.33,60930],["2020-03-26",13329.33,14236.09,13329.33,13692.03,135130],["2020-03-27",14417.44,14644.13,13964.06,14644.13,58540],["2020-03-30",14644.13,14689.46,13646.69,14644.13,76490],["2020-03-31",14644.13,14825.48,14100.07,14190.75,69910],["2020-04-01",14190.75,15097.51,13737.37,14236.09,44970],["2020-04-03",14326.76,15188.18,14190.75,15188.18,146260],["2020-04-06",15868.25,16049.6,15188.18,15324.19,1661500],["2020-04-07",15777.57,15822.91,14689.46,15822.91,28580],["2020-04-08",15822.91,15958.92,15142.84,15958.92,57180],["2020-04-09",15550.88,15958.92,15414.87,15414.87,29840],["2020-04-10",15414.87,16140.28,15324.19,15822.91,90130],["2020-04-13",15822.91,15958.92,15414.87,15460.21,43800],["2020-04-14",15414.87,15913.59,15414.87,15460.21,84280],["2020-04-15",15777.57,15777.57,15414.87,15414.87,10730],["2020-04-16",15324.19,15958.92,15324.19,15505.55,42980],["2020-04-17",15460.21,16548.32,15460.21,16548.32,126970],["2020-04-20",16684.33,16684.33,15414.87,15596.22,40900],["2020-04-21",15596.22,16140.28,14508.11,14825.48,50760],["2020-04-22",14326.76,15414.87,14326.76,14870.82,28500],["2020-04-23",14870.82,14961.49,14780.14,14780.14,14790],["2020-04-24",15233.52,15233.52,14598.79,14825.48,9990],["2020-04-27",15414.87,15414.87,14734.8,15233.52,8290],["2020-04-28",14825.48,15188.18,14825.48,15142.84,4610],["2020-04-29",14870.82,15142.84,14780.14,14780.14,6090],["2020-05-04",14508.11,15414.87,13782.71,14598.79,122950],["2020-05-05",14689.46,15324.19,14689.46,14689.46,610],["2020-05-06",15369.53,15505.55,14961.49,14961.49,31680],["2020-05-07",15777.57,15777.57,14870.82,15324.19,3730],["2020-05-08",15324.19,16366.97,14870.82,16366.97,88150],["2020-05-11",16593.65,16593.65,15868.25,16049.6,51550],["2020-05-12",16412.3,16412.3,15913.59,15913.59,7890],["2020-05-13",15052.17,15913.59,15052.17,15142.84,45100],["2020-05-14",15324.19,15324.19,14780.14,15142.84,14980],["2020-05-15",15414.87,15414.87,15142.84,15142.84,4670],["2020-05-18",15777.57,16185.61,15097.51,15097.51,35050],["2020-05-19",15414.87,16140.28,15414.87,15596.22,74250],["2020-05-20",15777.57,16140.28,15278.86,16094.94,5720],["2020-05-21",16094.94,16775.01,15414.87,16684.33,46980],["2020-05-22",15686.9,16684.33,15686.9,15958.92,48720],["2020-05-25",16321.63,16366.97,15686.9,15822.91,62870],["2020-05-26",16321.63,16321.63,15777.57,15868.25,111650],["2020-05-27",16094.94,16366.97,15913.59,16366.97,44330],["2020-05-28",16684.33,16684.33,15868.25,16276.29,13810],["2020-05-29",15686.9,16321.63,15686.9,16004.26,7620],["2020-06-01",16593.65,17092.37,15913.59,16502.98,82360],["2020-06-02",16366.97,17636.43,16366.97,17636.43,113970],["2020-06-03",18225.82,18588.52,17183.05,17636.43,24190],["2020-06-04",17636.43,18452.51,17228.38,17228.38,48620],["2020-06-05",17953.79,17953.79,16049.6,17545.75,21680],["2020-06-08",17228.38,18452.51,17228.38,17364.4,57500],["2020-06-09",18316.49,18316.49,17137.71,17137.71,41280],["2020-06-10",17137.71,17228.38,15958.92,15958.92,192300],["2020-06-11",16321.63,16321.63,15414.87,15414.87,71650],["2020-06-12",14734.8,16140.28,14734.8,15414.87,10730],["2020-06-15",15414.87,15414.87,14825.48,14870.82,27460],["2020-06-16",15369.53,15369.53,14870.82,14916.15,22130],["2020-06-17",15414.87,15414.87,14916.15,14916.15,6840],["2020-06-18",14916.15,15278.86,14916.15,15233.52,2260],["2020-06-19",15142.84,15142.84,15052.17,15052.17,6950],["2020-06-22",14961.49,15414.87,14961.49,15369.53,43630],["2020-06-23",15505.55,15505.55,15233.52,15233.52,21210],["2020-06-24",15369.53,15369.53,14961.49,15142.84,11750],["2020-06-25",14961.49,14961.49,14780.14,14961.49,13720],["2020-06-26",15369.53,15369.53,14780.14,14780.14,4030],["2020-06-29",14780.14,15052.17,14236.09,15052.17,19650],["2020-06-30",14372.1,15052.17,14326.76,15052.17,6610],["2020-07-01",14961.49,14961.49,14372.1,14961.49,2140],["2020-07-02",14372.1,14961.49,14372.1,14780.14,2690],["2020-07-03",14780.14,14780.14,14598.79,14780.14,4410],["2020-07-06",14508.11,14780.14,14326.76,14689.46,14600],["2020-07-07",14508.11,14689.46,14372.1,14689.46,29980],["2020-07-08",14598.79,14780.14,14598.79,14780.14,26540],["2020-07-09",14372.1,14825.48,14372.1,14780.14,9200],["2020-07-10",14780.14,14780.14,14689.46,14689.46,5440],["2020-07-13",14689.46,14689.46,14508.11,14689.46,12990],["2020-07-14",14689.46,14689.46,14417.44,14508.11,11830],["2020-07-15",14644.13,14644.13,14508.11,14644.13,4430],["2020-07-16",14598.79,14689.46,14326.76,14326.76,10890],["2020-07-17",14644.13,14644.13,14326.76,14372.1,1320],["2020-07-20",14372.1,14598.79,14372.1,14417.44,1990],["2020-07-21",14508.11,14508.11,14417.44,14417.44,4380],["2020-07-22",14598.79,14598.79,14462.78,14508.11,4570],["2020-07-23",14508.11,14508.11,14508.11,14508.11,2930],["2020-07-24",14508.11,14508.11,14054.73,14054.73,23990],["2020-07-27",13283.99,13964.06,13283.99,13556.02,7910],["2020-07-28",12875.95,13873.38,12875.95,13873.38,4540],["2020-07-29",13238.65,13601.36,13238.65,13510.68,4660],["2020-07-30",13420.0,13873.38,13420.0,13873.38,1220],["2020-07-31",13601.36,13964.06,13510.68,13601.36,13430],["2020-08-03",13873.38,14553.45,13828.05,14326.76,5910],["2020-08-04",14326.76,14961.49,14236.09,14462.78,7760],["2020-08-05",14508.11,14689.46,14145.41,14145.41,4510],["2020-08-06",13873.38,14598.79,13782.71,14598.79,520],["2020-08-07",14326.76,14508.11,14054.73,14100.07,5350],["2020-08-10",14462.78,14689.46,14100.07,14644.13,4390],["2020-08-11",14508.11,14689.46,14326.76,14689.46,6560],["2020-08-12",14689.46,14734.8,14644.13,14734.8,4050],["2020-08-13",14780.14,14870.82,14417.44,14734.8,5750],["2020-08-14",14689.46,14825.48,14598.79,14689.46,8930],["2020-08-17",14689.46,14689.46,14054.73,14508.11,3560],["2020-08-18",14100.07,14689.46,14054.73,14553.45,11360],["2020-08-19",14326.76,14553.45,14281.42,14326.76,9020],["2020-08-20",14508.11,14508.11,14145.41,14508.11,8540],["2020-08-21",13873.38,14508.11,13873.38,14236.09,5550],["2020-08-24",14508.11,14508.11,14281.42,14462.78,18140],["2020-08-25",14462.78,14508.11,14281.42,14462.78,8790],["2020-08-26",14462.78,14598.79,14462.78,14462.78,22810],["2020-08-27",14508.11,15414.87,14508.11,15233.52,25240],["2020-08-28",15233.52,15233.52,14553.45,14553.45,12260],["2020-08-31",14553.45,14961.49,14508.11,14870.82,8520],["2020-09-01",14508.11,14916.15,14372.1,14508.11,10560],["2020-09-03",14916.15,14916.15,14372.1,14825.48,9610],["2020-09-04",14870.82,14870.82,14417.44,14734.8,3050],["2020-09-07",14417.44,14870.82,14417.44,14644.13,4980],["2020-09-08",14780.14,14780.14,14417.44,14644.13,5890],["2020-09-09",14644.13,14644.13,14372.1,14417.44,16700],["2020-09-10",14508.11,14734.8,14417.44,14734.8,18030],["2020-09-11",14689.46,14734.8,14508.11,14689.46,10580],["2020-09-14",14689.46,14689.46,14508.11,14598.79,12920],["2020-09-15",14598.79,14689.46,14508.11,14508.11,6850],["2020-09-16",14598.79,14598.79,14508.11,14508.11,11010],["2020-09-17",14417.44,14508.11,14417.44,14508.11,13080],["2020-09-18",14508.11,15233.52,14462.78,14961.49,84620],["2020-09-21",15505.55,15505.55,15142.84,15414.87,41960],["2020-09-22",15414.87,15550.88,15052.17,15324.19,6760],["2020-09-23",14961.49,15142.84,14916.15,15052.17,30120],["2020-09-24",14916.15,15414.87,14825.48,15142.84,33080],["2020-09-25",15142.84,15142.84,15006.83,15006.83,5220],["2020-09-28",15369.53,15369.53,14961.49,15142.84,13050],["2020-09-29",14961.49,15142.84,14961.49,15097.51,13380],["2020-09-30",15414.87,16049.6,14870.82,15006.83,12470],["2020-10-01",15006.83,15006.83,14870.82,14961.49,27700],["2020-10-02",14961.49,15233.52,14508.11,14553.45,22390],["2020-10-05",15278.86,15278.86,14644.13,15142.84,10670],["2020-10-06",15142.84,15142.84,14508.11,15052.17,35890],["2020-10-07",14689.46,15052.17,14689.46,14961.49,19870],["2020-10-08",14961.49,15052.17,14870.82,15052.17,6020],["2020-10-09",15142.84,15142.84,14689.46,15052.17,7660],["2020-10-12",14780.14,15052.17,14417.44,14825.48,46580],["2020-10-13",14825.48,14825.48,14508.11,14825.48,37200],["2020-10-14",14961.49,14961.49,14961.49,14961.49,6300],["2020-10-15",14961.49,14961.49,14598.79,14961.49,9480],["2020-10-16",14870.82,14916.15,14508.11,14508.11,24110],["2020-10-19",14825.48,14825.48,14508.11,14689.46,4540],["2020-10-20",14780.14,14780.14,14054.73,14508.11,16860],["2020-10-21",14598.79,14961.49,14281.42,14508.11,33470],["2020-10-22",14689.46,14689.46,14508.11,14689.46,3560],["2020-10-23",14598.79,15052.17,14508.11,14508.11,24770],["2020-10-26",14508.11,14961.49,14508.11,14961.49,20180],["2020-10-27",15097.51,15097.51,14508.11,14780.14,1050],["2020-10-28",14417.44,14689.46,14236.09,14644.13,6160],["2020-10-29",14508.11,14644.13,14326.76,14372.1,6790],["2020-10-30",14916.15,14916.15,14236.09,14780.14,9330],["2020-11-02",14236.09,14644.13,13873.38,14644.13,2920],["2020-11-03",14145.41,14508.11,14054.73,14417.44,55730],["2020-11-04",14145.41,14462.78,13873.38,14462.78,4840],["2020-11-05",14462.78,14462.78,13646.69,14326.76,18520],["2020-11-06",14326.76,14326.76,13918.72,14281.42,7140],["2020-11-09",14326.76,14417.44,13873.38,13918.72,20610],["2020-11-10",13918.72,14190.75,13873.38,13918.72,33050],["2020-11-11",14190.75,14190.75,13873.38,13918.72,8900],["2020-11-12",13828.05,13918.72,13692.03,13918.72,30980],["2020-11-13",14054.73,14054.73,12966.63,13420.0,502290],["2020-11-16",13420.0,13601.36,13420.0,13465.34,26400],["2020-11-17",13510.68,13873.38,13510.68,13692.03,12140],["2020-11-18",13510.68,13601.36,13283.99,13329.33,105250],["2020-11-19",13510.68,13510.68,13238.65,13374.67,24120],["2020-11-20",13374.67,13374.67,13238.65,13374.67,33640],["2020-11-23",13601.36,13782.71,13374.67,13601.36,44780],["2020-11-24",13601.36,13601.36,13420.0,13601.36,21870],["2020-11-25",13601.36,13692.03,13510.68,13601.36,26820],["2020-11-26",13510.68,13692.03,13510.68,13601.36,13910],["2020-11-27",14236.09,14236.09,13646.69,13782.71,25500],["2020-11-30",13964.06,14236.09,13782.71,13918.72,35780],["2020-12-01",13964.06,14054.73,13782.71,14009.4,32050],["2020-12-02",14054.73,14145.41,13601.36,14054.73,32640],["2020-12-03",14054.73,14054.73,13510.68,13964.06,86780],["2020-12-04",13510.68,14054.73,13510.68,13964.06,35660],["2020-12-07",13964.06,14190.75,13828.05,14145.41,48990],["2020-12-08",14145.41,14508.11,13782.71,14145.41,124280],["2020-12-09",14236.09,14689.46,14145.41,14508.11,156880],["2020-12-10",14236.09,14825.48,14236.09,14508.11,30980],["2020-12-11",14780.14,14780.14,14326.76,14508.11,32080],["2020-12-14",14281.42,14508.11,14281.42,14326.76,36420],["2020-12-15",14462.78,14598.79,14145.41,14236.09,104210],["2020-12-16",14508.11,14598.79,14100.07,14417.44,126400],["2020-12-17",14281.42,14508.11,13964.06,14145.41,151260],["2020-12-18",14054.73,14372.1,14054.73,14145.41,39070],["2020-12-21",14145.41,14326.76,14054.73,14281.42,25550],["2020-12-22",14326.76,14326.76,14054.73,14236.09,30250],["2020-12-23",14236.09,15142.84,14145.41,14598.79,180400],["2020-12-24",14598.79,14961.49,14326.76,14598.79,37780],["2020-12-25",14870.82,15006.83,14054.73,14508.11,274140],["2020-12-28",15006.83,15505.55,14961.49,15414.87,1010610],["2020-12-29",15777.57,16457.64,15777.57,16457.64,294820],["2020-12-30",17137.71,17228.38,16412.3,16457.64,196390],["2020-12-31",16412.3,16593.65,15596.22,16140.28,247510],["2021-01-04",16140.28,16321.63,15958.92,16094.94,250800],["2021-01-05",16230.95,17183.05,16094.94,17001.7,288700],["2021-01-06",17137.71,17228.38,16593.65,16684.33,144700],["2021-01-07",16684.33,17047.03,16548.32,16638.99,139900],["2021-01-08",16775.01,16775.01,16321.63,16412.3,151600],["2021-01-11",16412.3,16775.01,16321.63,16502.98,138300],["2021-01-12",16729.67,16865.68,16548.32,16820.34,115100],["2021-01-13",16911.02,17817.78,16911.02,17228.38,197300],["2021-01-14",17228.38,17681.76,17228.38,17455.07,81300],["2021-01-15",17455.07,18135.14,17364.4,17636.43,70000],["2021-01-18",17681.76,17681.76,17228.38,17500.41,171700],["2021-01-19",17500.41,17500.41,16276.29,16321.63,235100],["2021-01-20",16321.63,16775.01,15822.91,16775.01,118900],["2021-01-21",16412.3,17183.05,16412.3,17001.7,60700],["2021-01-22",16956.36,16956.36,16502.98,16684.33,84300],["2021-01-25",16276.29,16865.68,16276.29,16775.01,81300],["2021-01-26",17137.71,17137.71,16321.63,16321.63,44800],["2021-01-27",15958.92,16502.98,15777.57,16321.63,135000],["2021-01-28",15596.22,16140.28,15188.18,15188.18,158200],["2021-01-29",14417.44,15414.87,14417.44,15233.52,40900],["2021-02-01",15641.56,15686.9,14553.45,15233.52,20000],["2021-02-02",15596.22,15686.9,14689.46,15686.9,14300],["2021-02-03",15686.9,16321.63,15686.9,15958.92,42600],["2021-02-04",16276.29,16276.29,15868.25,16230.95,24400],["2021-02-05",16230.95,16321.63,16140.28,16140.28,17100],["2021-02-08",16230.95,16321.63,15414.87,16004.26,27100],["2021-02-09",16004.26,16049.6,15686.9,16049.6,5500],["2021-02-17",16321.63,16775.01,16321.63,16775.01,106300],["2021-02-18",16775.01,16775.01,16593.65,16638.99,40300],["2021-02-19",16638.99,16729.67,16502.98,16502.98,35600],["2021-02-22",16502.98,17047.03,16502.98,16865.68,152700],["2021-02-23",16865.68,16956.36,16775.01,16865.68,57800],["2021-02-24",16865.68,16911.02,16593.65,16775.01,57100],["2021-02-25",16775.01,16775.01,16321.63,16593.65,77200],["2021-02-26",16366.97,16775.01,16321.63,16775.01,54400],["2021-03-01",16956.36,17908.45,16775.01,17908.45,218300],["2021-03-02",19132.57,19132.57,19132.57,19132.57,140200],["2021-03-03",20447.37,20447.37,20447.37,20447.37,284600],["2021-03-04",21852.85,21852.85,20855.41,21852.85,579800],["2021-03-05",21943.52,23122.31,20855.41,22578.25,284200],["2021-03-08",22668.93,23076.97,21762.17,21762.17,119800],["2021-03-09",21308.79,21762.17,20810.08,21399.47,221100],["2021-03-10",21399.47,21399.47,20402.03,21036.76,149800],["2021-03-11",20855.41,21580.82,20855.41,21036.76,124200],["2021-03-12",21036.76,21036.76,20356.7,20583.39,122300],["2021-03-15",20583.39,21988.86,19993.99,21988.86,167500],["2021-03-16",23485.01,23485.01,22034.2,22940.95,287000],["2021-03-17",22668.93,22668.93,22079.54,22487.58,147400],["2021-03-18",22215.55,23757.04,22124.87,23439.67,200900],["2021-03-19",23122.31,23303.66,22668.93,22668.93,97400],["2021-03-22",22668.93,23167.64,22623.59,22668.93,160500],["2021-03-23",22034.2,22668.93,21308.79,21852.85,195300],["2021-03-24",21399.47,22034.2,20991.43,21580.82,104700],["2021-03-25",22124.87,22124.87,21580.82,21762.17,108000],["2021-03-26",21762.17,21762.17,20402.03,20946.09,116100],["2021-03-29",20946.09,22396.9,20946.09,22124.87,114400],["2021-03-30",22124.87,22442.24,21626.16,22351.56,110800],["2021-03-31",22351.56,22442.24,21988.86,21988.86,42900],["2021-04-01",21943.52,22124.87,21943.52,22124.87,104200],["2021-04-02",22124.87,22668.93,22124.87,22215.55,54100],["2021-04-05",22215.55,22215.55,22034.2,22124.87,66700],["2021-04-06",22124.87,22306.22,21943.52,22079.54,51200],["2021-04-07",22034.2,22124.87,21807.51,22124.87,51500],["2021-04-08",22215.55,22306.22,22079.54,22079.54,60100],["2021-04-09",22578.25,23394.33,22306.22,22759.6,132100],["2021-04-12",22759.6,23122.31,22668.93,22940.95,99300],["2021-04-13",24029.06,24029.06,22215.55,22759.6,118800],["2021-04-14",22306.22,22487.58,21762.17,22396.9,122000],["2021-04-15",22396.9,22396.9,21762.17,21943.52,106400],["2021-04-16",21762.17,22396.9,20855.41,22396.9,128000],["2021-04-19",22396.9,22396.9,21943.52,21988.86,44200],["2021-04-20",21988.86,22034.2,21671.49,21943.52,79100],["2021-04-22",21943.52,21943.52,20946.09,20946.09,36800],["2021-04-23",20946.09,20946.09,20538.05,20946.09,28400],["2021-04-26",20492.71,20764.74,19495.28,19540.62,163400],["2021-04-27",18996.56,19495.28,18180.48,19223.25,45500],["2021-04-28",19223.25,20084.67,19223.25,20084.67,39300],["2021-04-29",19087.24,20084.67,19087.24,19948.66,28800],["2021-05-04",18769.87,19404.6,18588.52,19041.9,110900],["2021-05-05",19041.9,19948.66,19041.9,19857.98,38500],["2021-05-06",19767.3,19767.3,19495.28,19585.95,22700],["2021-05-07",19313.93,19948.66,18679.2,19676.63,67300],["2021-05-10",19676.63,19676.63,18769.87,19404.6,40500],["2021-05-11",19857.98,19857.98,19041.9,19495.28,13600],["2021-05-12",19132.57,19223.25,19041.9,19223.25,19500],["2021-05-13",19041.9,19223.25,18860.55,19041.9,11100],["2021-05-14",18497.84,18951.22,18135.14,18860.55,20900],["2021-05-17",19313.93,19313.93,18407.17,18543.18,31000],["2021-05-18",18543.18,18543.18,17772.44,18044.47,65100],["2021-05-19",18044.47,18044.47,17319.06,17319.06,31300],["2021-05-20",17273.72,17273.72,16684.33,17047.03,27800],["2021-05-21",17228.38,18225.82,17228.38,18135.14,33000],["2021-05-24",18135.14,18633.86,18135.14,18135.14,15300],["2021-05-25",18135.14,19404.6,18135.14,18905.89,39300],["2021-05-26",18905.89,18905.89,18135.14,18588.52,15500],["2021-05-27",18497.84,18588.52,18135.14,18135.14,11000],["2021-05-28",18588.52,18588.52,17228.38,18225.82,35800],["2021-05-31",18044.47,18044.47,17228.38,17953.79,31700],["2021-06-01",18135.14,18135.14,17364.4,17500.41,11700],["2021-06-02",17953.79,17953.79,17319.06,17681.76,20500],["2021-06-03",18497.84,18497.84,17228.38,17591.09,67200],["2021-06-04",17636.43,18135.14,17364.4,18044.47,58400],["2021-06-07",18135.14,18135.14,17681.76,18044.47,20500],["2021-06-08",18044.47,18044.47,17319.06,17772.44,20400],["2021-06-09",17772.44,17953.79,17681.76,17953.79,12600],["2021-06-10",17681.76,17908.45,17409.74,17908.45,62700],["2021-06-11",17772.44,17999.13,17591.09,17999.13,58700],["2021-06-14",17999.13,18497.84,17999.13,18361.83,442300],["2021-06-15",18361.83,18361.83,17591.09,17863.11,123700],["2021-06-16",18135.14,18225.82,17863.11,17953.79,18900],["2021-06-17",17953.79,18588.52,17772.44,18588.52,67900],["2021-06-18",18588.52,18588.52,18135.14,18407.17,73900],["2021-06-21",18497.84,19676.63,18497.84,19676.63,152800],["2021-06-22",19948.66,20356.7,19313.93,19903.32,83900],["2021-06-23",19903.32,19903.32,19177.91,19449.94,22800],["2021-06-24",19041.9,19404.6,18951.22,19041.9,53100],["2021-06-25",19041.9,19676.63,18769.87,19041.9,28000],["2021-06-28",18588.52,19041.9,18588.52,18860.55,39000],["2021-06-29",18679.2,18860.55,18588.52,18860.55,54000],["2021-06-30",18860.55,18860.55,18452.51,18588.52,22000],["2021-07-01",18407.17,18951.22,18407.17,18951.22,20400],["2021-07-02",18951.22,18951.22,18588.52,18633.86,25400],["2021-07-05",18769.87,18769.87,18135.14,18407.17,43700],["2021-07-06",18407.17,18407.17,17953.79,17953.79,55300],["2021-07-07",17863.11,17953.79,17500.41,17772.44,44600],["2021-07-08",17772.44,17863.11,17591.09,17772.44,31500],["2021-07-09",17500.41,17772.44,17455.07,17500.41,15700],["2021-07-12",17500.41,17500.41,16276.29,16775.01,110500],["2021-07-13",16729.67,16956.36,16502.98,16502.98,49800],["2021-07-14",16593.65,16956.36,16412.3,16412.3,17000],["2021-07-15",16865.68,17047.03,16684.33,16865.68,56000],["2021-07-16",16865.68,16956.36,16684.33,16684.33,11600],["2021-07-19",16593.65,16684.33,15958.92,16593.65,13100],["2021-07-20",16502.98,16502.98,15913.59,16502.98,17600],["2021-07-21",16502.98,16865.68,16321.63,16502.98,19100],["2021-07-22",16412.3,16775.01,16412.3,16638.99,10400],["2021-07-23",17001.7,17001.7,16638.99,16684.33,9700],["2021-07-26",16593.65,16775.01,16276.29,16638.99,27700],["2021-07-27",16638.99,17047.03,16593.65,16956.36,18300],["2021-07-28",16956.36,17137.71,16593.65,16820.34,16600],["2021-07-29",16865.68,17319.06,16820.34,16911.02,95500],["2021-07-30",17228.38,17500.41,16956.36,16956.36,9100],["2021-08-02",17047.03,18135.14,17047.03,18135.14,98000],["2021-08-03",18588.52,18588.52,17999.13,18271.16,56300],["2021-08-04",17953.79,18225.82,17908.45,18044.47,22900],["2021-08-05",17999.13,17999.13,17137.71,17953.79,34600],["2021-08-06",17953.79,17999.13,17681.76,17681.76,5400],["2021-08-09",17273.72,17681.76,16775.01,17681.76,39600],["2021-08-10",17681.76,17681.76,17409.74,17591.09,24900],["2021-08-11",17591.09,18407.17,17500.41,17953.79,41700],["2021-08-12",18225.82,18225.82,17863.11,17953.79,21000],["2021-08-13",18497.84,19177.91,18135.14,19177.91,321900],["2021-08-16",20492.71,20492.71,20402.03,20492.71,120900],["2021-08-17",21898.18,21898.18,20583.39,21898.18,414000],["2021-08-18",22124.87,22124.87,20900.75,21036.76,161900],["2021-08-19",20855.41,20855.41,20130.01,20764.74,152200],["2021-08-20",20538.05,21308.79,19767.3,20130.01,142900],["2021-08-23",19767.3,19767.3,19041.9,19132.57,95600],["2021-08-24",19041.9,19495.28,19041.9,19495.28,41700],["2021-08-25",19495.28,19495.28,19041.9,19313.93,35500],["2021-08-26",19087.24,20084.67,18769.87,19585.95,62500],["2021-08-27",19585.95,19676.63,18316.49,19495.28,43700],["2021-08-30",19495.28,20130.01,19495.28,20084.67,30600],["2021-08-31",20764.74,20764.74,19948.66,20175.35,89600],["2021-09-01",20130.01,20220.68,19948.66,20130.01,39400],["2021-09-06",19767.3,20946.09,19767.3,20583.39,93000],["2021-09-07",20583.39,21036.76,20311.36,20311.36,85400],["2021-09-08",20810.08,20810.08,19948.66,20538.05,43200],["2021-09-09",20311.36,21898.18,20311.36,21671.49,166100],["2021-09-10",21671.49,21671.49,20946.09,21263.45,78900],["2021-09-13",21580.82,22215.55,21263.45,22034.2,239300],["2021-09-14",22215.55,22215.55,21399.47,21762.17,75500],["2021-09-15",21762.17,21898.18,20900.75,21535.48,58100],["2021-09-16",21308.79,21535.48,21127.44,21399.47,110100],["2021-09-17",21082.1,21580.82,21082.1,21399.47,64500],["2021-09-20",21399.47,21898.18,20900.75,20900.75,70200],["2021-09-21",20946.09,20946.09,20039.33,20628.72,106800],["2021-09-22",20628.72,21263.45,20583.39,21082.1,61900],["2021-09-23",21263.45,21308.79,20719.4,20764.74,41300],["2021-09-24",21181.89,21506.34,20857.44,21135.54,96600],["2021-09-27",21413.64,21506.34,20811.09,20811.09,50900],["2021-09-28",20857.44,20950.14,20393.94,20950.14,51400],["2021-09-29",20857.44,20950.14,20811.09,20857.44,28300],["2021-09-30",20857.44,21228.24,20625.69,21181.89,44700],["2021-10-01",21181.89,21228.24,20811.09,20857.44,128914],["2021-10-04",20996.49,21042.84,20764.74,20857.44,30600],["2021-10-05",20950.14,21135.54,20764.74,20996.49,30300],["2021-10-06",21089.19,21413.64,20857.44,21413.64,88900],["2021-10-07",21459.99,22665.08,21459.99,22433.33,201400],["2021-10-08",22433.33,22572.38,22062.53,22108.88,80200],["2021-10-11",22108.88,22247.93,21784.43,22016.18,66300],["2021-10-12",21923.48,21923.48,21506.34,21552.69,79000],["2021-10-13",21552.69,21738.08,21320.94,21506.34,96300],["2021-10-14",21599.03,21923.48,21599.03,21738.08,48700],["2021-10-15",21320.94,21830.78,21320.94,21784.43,21800],["2021-10-18",21784.43,21877.13,21645.38,21738.08,27700],["2021-10-19",21506.34,21691.73,21367.29,21552.69,12300],["2021-10-20",21645.38,21691.73,21320.94,21506.34,43200],["2021-10-21",21691.73,21691.73,21413.64,21552.69,18100],["2021-10-22",21552.69,22386.98,21367.29,22108.88,94900],["2021-10-25",22201.58,23638.43,22201.58,23638.43,306200],["2021-10-26",23916.53,24519.08,23638.43,24287.33,205400],["2021-10-27",24565.43,24843.53,24287.33,24426.38,309000],["2021-10-28",24333.68,24565.43,23823.83,24472.73,493600],["2021-10-29",24658.13,24658.13,23916.53,24519.08,323400],["2021-11-01",24519.08,24519.08,23916.53,24055.58,217200],["2021-11-02",23453.03,25028.92,23267.63,24936.22,251700],["2021-11-03",25028.92,25121.62,23545.73,23545.73,191200],["2021-11-04",24009.23,25167.97,23638.43,25167.97,278100],["2021-11-05",25538.77,26929.27,25538.77,26929.27,344400],["2021-11-08",27809.92,27809.92,26882.92,26975.62,282400],["2021-11-09",26048.62,26882.92,26048.62,26234.02,132500],["2021-11-10",26234.02,26975.62,25631.47,26790.22,227700],["2021-11-11",27346.42,27346.42,26280.37,26280.37,221300],["2021-11-12",26141.32,26512.12,26048.62,26465.77,129600],["2021-11-15",26234.02,26373.07,25955.92,26280.37,188000],["2021-11-16",26234.02,26465.77,25028.92,26048.62,159000],["2021-11-17",25863.22,26743.87,25770.52,26048.62,74200],["2021-11-18",26234.02,26234.02,25399.72,25677.82,135100],["2021-11-19",25863.22,25909.57,24101.93,24472.73,229800],["2021-11-22",24472.73,25028.92,23638.43,24009.23,84400],["2021-11-23",24009.23,24009.23,22340.63,23545.73,201700],["2021-11-24",24101.93,24519.08,23731.13,24009.23,88700],["2021-11-25",24009.23,24472.73,23731.13,24287.33,72000],["2021-11-26",24287.33,24287.33,23638.43,23731.13,95900],["2021-11-29",23360.33,24287.33,23360.33,24287.33,93900],["2021-11-30",24565.43,24704.48,24101.93,24380.03,83200],["2021-12-01",24380.03,24380.03,23777.48,24287.33,67000],["2021-12-02",24287.33,24565.43,24009.23,24472.73,78700],["2021-12-03",24565.43,24565.43,23962.88,24287.33,28700],["2021-12-06",24287.33,24843.53,23174.93,23777.48,1218740],["2021-12-07",23638.43,24472.73,23638.43,24472.73,46200],["2021-12-08",24889.88,24936.22,24472.73,24472.73,24100],["2021-12-09",24843.53,26141.32,24472.73,26141.32,249900],["2021-12-10",26882.92,26882.92,25353.37,26141.32,59600],["2021-12-13",26141.32,26697.52,26141.32,26187.67,259200],["2021-12-14",26187.67,26836.57,25677.82,26836.57,182900],["2021-12-15",26882.92,27346.42,26743.87,26929.27,208200],["2021-12-16",26975.62,27114.67,25955.92,26882.92,159100],["2021-12-17",26882.92,27021.97,26651.17,26790.22,105400],["2021-12-20",26975.62,26975.62,26419.42,26697.52,101900],["2021-12-21",26234.02,26373.07,25955.92,26326.72,90100],["2021-12-22",25585.12,26234.02,25585.12,26094.97,180400],["2021-12-23",25631.47,26975.62,25167.97,26882.92,165500],["2021-12-24",26697.52,27068.32,26512.12,26882.92,89000],["2021-12-27",26790.22,28597.86,26465.77,28597.86,394100],["2021-12-28",28597.86,30590.91,28597.86,30544.56,443100],["2021-12-29",30961.71,30961.71,29849.31,30220.11,197200],["2021-12-30",29849.31,30266.46,29200.41,29988.36,157900],["2021-12-31",29942.01,30034.71,28366.11,30034.71,187600],["2022-01-04",30915.36,30961.71,30081.06,30915.36,413200],["2022-01-05",30590.91,32908.4,30590.91,32769.35,280000],["2022-01-06",32769.35,35040.49,32769.35,35040.49,318800],["2022-01-07",35040.49,36894.49,35040.49,36060.19,348100],["2022-01-10",35596.69,36709.09,34762.4,34947.79,293000],["2022-01-11",34994.14,35225.89,34113.5,34577.0,277100],["2022-01-12",33835.4,35596.69,33835.4,35411.29,379000],["2022-01-13",35318.59,36060.19,34855.1,35689.39,378500],["2022-01-14",35643.04,35967.49,34901.44,35828.44,190200],["2022-01-17",35828.44,35828.44,33325.55,33650.0,312300],["2022-01-18",35967.49,35967.49,33650.0,34298.9,246500],["2022-01-19",32908.4,34391.6,32908.4,34113.5,92000],["2022-01-20",34113.5,35225.89,33418.25,35225.89,101500],["2022-01-21",35225.89,36523.69,35225.89,35225.89,150300],["2022-01-24",35225.89,35967.49,34762.4,35225.89,271700],["2022-01-25",35179.54,35967.49,34762.4,35225.89,124900],["2022-01-26",35225.89,35874.79,34762.4,34855.1,151800],["2022-01-27",34669.7,35225.89,33279.2,34762.4,159400],["2022-01-28",34762.4,37172.59,34762.4,37079.89,690600],["2022-02-07",38006.89,38006.89,37079.89,37265.29,137300],["2022-02-08",37079.89,37357.99,36199.24,36801.79,105300],["2022-02-09",36245.59,38006.89,35225.89,37775.14,536900],["2022-02-10",37543.39,37636.09,36709.09,37126.24,287100],["2022-02-11",36152.89,37172.59,36152.89,36801.79,168100],["2022-02-14",36152.89,37543.39,35318.59,36801.79,523800],["2022-02-15",36801.79,37543.39,36616.39,37311.64,332700],["2022-02-16",37311.64,37543.39,36709.09,37357.99,269500],["2022-02-17",37357.99,39953.58,37265.29,39953.58,700300],["2022-02-18",40138.98,42178.37,39119.28,40602.48,454600],["2022-02-21",40602.48,41065.98,40324.38,40648.83,210300],["2022-02-22",39860.88,42966.32,39768.18,41714.87,436700],["2022-02-23",42456.47,42456.47,41668.52,41900.27,312700],["2022-02-24",41251.38,42641.87,41251.38,42271.07,506100],["2022-02-25",41992.97,44959.36,41992.97,44032.37,620400],["2022-02-28",45422.86,45422.86,44125.07,45052.06,460900],["2022-03-01",44681.27,48203.85,44681.27,48203.85,623800],["2022-03-02",49130.85,51262.95,48296.55,49130.85,446700],["2022-03-03",49130.85,50892.15,47276.86,49223.55,410300],["2022-03-04",49223.55,51911.84,49130.85,51448.35,435900],["2022-03-07",51911.84,54970.93,51448.35,54878.23,342000],["2022-03-08",54970.93,58493.52,54970.93,55712.53,606100],["2022-03-09",55712.53,57288.43,51819.14,52189.94,776100],["2022-03-10",52189.94,55805.23,52189.94,55805.23,491900],["2022-03-11",56083.33,59605.92,55990.63,59327.82,607600],["2022-03-14",60254.82,61830.71,58493.52,60162.12,440400],["2022-03-15",60069.42,61459.91,57473.83,59976.72,427900],["2022-03-16",60254.82,60254.82,57566.53,57566.53,553300],["2022-03-17",57381.13,58864.32,54229.34,58400.82,620900],["2022-03-18",58122.72,60162.12,58122.72,59327.82,327100],["2022-03-21",58864.32,60254.82,55249.03,55249.03,1121700],["2022-03-22",51448.35,51911.84,51448.35,51448.35,347100],["2022-03-23",47925.76,47925.76,47925.76,47925.76,164700],["2022-03-24",44588.57,50057.85,44588.57,47276.86,987800],["2022-03-25",46442.56,50521.35,46442.56,50521.35,494200],["2022-03-28",50521.35,50614.05,48296.55,49130.85,253400],["2022-03-29",48018.46,49038.15,47462.26,47647.66,456900],["2022-03-30",46349.86,47554.96,44356.82,44356.82,709500],["2022-03-31",41297.73,43568.87,41297.73,41297.73,690700],["2022-04-01",38424.03,44171.42,38424.03,43800.62,682200],["2022-04-04",43800.62,44681.27,42641.87,42873.62,201100],["2022-04-05",41714.87,43568.87,41436.78,42827.27,282600],["2022-04-06",41807.57,43105.37,41436.78,41714.87,257500],["2022-04-07",41714.87,42456.47,39211.98,40695.18,169000],["2022-04-08",41251.38,41251.38,38933.88,39119.28,221900],["2022-04-12",39119.28,39860.88,36384.64,36384.64,410000],["2022-04-13",35411.29,36384.64,33881.75,35179.54,448300],["2022-04-14",36152.89,36152.89,34298.9,35782.09,154100],["2022-04-15",36523.69,38006.89,35643.04,37357.99,169200],["2022-04-18",36616.39,37914.19,35828.44,36152.89,260800],["2022-04-19",35874.79,36848.14,33742.7,33928.1,196900],["2022-04-20",31749.65,33557.3,31564.25,31564.25,345200],["2022-04-21",29385.81,29571.21,29385.81,29385.81,138800],["2022-04-22",27346.42,27346.42,27346.42,27346.42,78300],["2022-04-25",25446.07,25446.07,25446.07,25446.07,23300],["2022-04-26",23684.78,23684.78,23684.78,23684.78,29900],["2022-04-27",22062.53,24843.53,22062.53,24843.53,562300],["2022-04-28",24843.53,26558.47,24843.53,26558.47,268800],["2022-04-29",28273.41,28273.41,27439.12,28227.06,200200],["2022-05-04",26280.37,27346.42,26280.37,27300.07,448900],["2022-05-05",27763.57,29200.41,26975.62,28736.91,420600],["2022-05-06",28644.21,28736.91,26882.92,26882.92,194100],["2022-05-09",25770.52,26234.02,25028.92,25028.92,195700],["2022-05-10",23313.98,24843.53,23313.98,24519.08,188800],["2022-05-11",25492.42,25492.42,23406.68,23962.88,106400],["2022-05-12",23962.88,25028.92,22526.03,23267.63,248800],["2022-05-13",22711.43,23453.03,21645.38,21645.38,214700],["2022-05-16",21784.43,22618.73,20393.94,21181.89,177500],["2022-05-17",20579.34,22618.73,20440.29,22618.73,268600],["2022-05-18",22711.43,24101.93,22618.73,23128.58,128800],["2022-05-19",22247.93,23174.93,22247.93,23082.23,107300],["2022-05-20",23174.93,24101.93,23174.93,23592.08,161300],["2022-05-23",22804.13,23545.73,22433.33,22433.33,321800],["2022-05-24",22433.33,22433.33,21459.99,21877.13,101000],["2022-05-25",21877.13,23406.68,21877.13,23406.68,300200],["2022-05-26",24101.93,25028.92,23638.43,25028.92,171900],["2022-05-27",26743.87,26743.87,25816.87,26743.87,410000],["2022-05-30",26048.62,27995.32,25677.82,27068.32,295900],["2022-05-31",27114.67,27207.37,26419.42,27161.02,286800],["2022-06-01",26743.87,28412.46,26743.87,27809.92,231100],["2022-06-02",27809.92,28134.37,26697.52,26743.87,238900],["2022-06-03",26604.82,27809.92,26512.12,27021.97,150300],["2022-06-06",27021.97,27207.37,25492.42,25492.42,185500],["2022-06-07",25492.42,26094.97,25028.92,26094.97,117400],["2022-06-08",26094.97,27809.92,25307.02,27161.02,214900],["2022-06-09",27346.42,28088.02,27161.02,27253.72,100800],["2022-06-10",26975.62,27670.87,26419.42,26512.12,148900],["2022-06-13",24658.13,25538.77,24658.13,24658.13,196000],["2022-06-14",23035.88,24658.13,23035.88,23916.53,202700],["2022-06-15",23870.18,24472.73,22247.93,22247.93,197500],["2022-06-16",23174.93,23777.48,22711.43,22804.13,120600],["2022-06-17",21413.64,22526.03,21274.59,21506.34,198600],["2022-06-20",21506.34,22526.03,20023.14,20023.14,454000],["2022-06-21",19003.44,20347.59,18910.74,19466.94,187600],["2022-06-22",19930.44,20393.94,19605.99,20393.94,137400],["2022-06-23",19466.94,20718.39,19466.94,20393.94,167200],["2022-06-24",21135.54,21135.54,20301.24,20486.64,157500],["2022-06-27",20625.69,20857.44,20393.94,20579.34,81200],["2022-06-28",20579.34,22016.18,20115.84,22016.18,353900],["2022-06-29",22016.18,22062.53,21135.54,21228.24,117500],["2022-06-30",21228.24,21506.34,20764.74,20857.44,87900],["2022-07-01",20393.94,20857.44,19652.34,20764.74,133100],["2022-07-04",20764.74,21320.94,20672.04,20950.14,100400],["2022-07-05",20950.14,20950.14,20301.24,20440.29,95400],["2022-07-06",19930.44,20393.94,19466.94,19466.94,62600],["2022-07-07",19049.79,19513.29,18818.04,19466.94,66800],["2022-07-08",19466.94,20811.09,19466.94,20486.64,67200],["2022-07-11",19930.44,20301.24,19559.64,19837.74,43200],["2022-07-12",19930.44,21181.89,19837.74,20903.79,105500],["2022-07-13",20903.79,21320.94,20903.79,21089.19,53600],["2022-07-14",21320.94,21320.94,20764.74,21089.19,47500],["2022-07-15",21228.24,21691.73,20857.44,21459.99,192400],["2022-07-18",21784.43,22062.53,20996.49,20996.49,59400],["2022-07-19",20718.39,21320.94,20393.94,20950.14,56800],["2022-07-20",21042.84,21969.83,20950.14,21969.83,178900],["2022-07-21",22201.58,22247.93,21367.29,21738.08,53800],["2022-07-22",21738.08,21784.43,21367.29,21367.29,56000],["2022-07-25",21367.29,21367.29,21042.84,21181.89,34800],["2022-07-26",21274.59,21320.94,20579.34,20579.34,62900],["2022-07-27",20486.64,21042.84,19605.99,21042.84,72000],["2022-07-28",21042.84,22386.98,21042.84,21506.34,156400],["2022-07-29",21506.34,22247.93,21320.94,21506.34,230400],["2022-08-01",21320.94,21599.03,21089.19,21599.03,177800],["2022-08-02",22433.33,22433.33,21413.64,21599.03,122900],["2022-08-03",21599.03,22247.93,21506.34,22247.93,182300],["2022-08-04",22340.63,23777.48,22340.63,23777.48,425800],["2022-08-05",24101.93,24843.53,23638.43,23823.83,214200],["2022-08-08",23823.83,24889.88,23823.83,24009.23,205200],["2022-08-09",23916.53,24101.93,23545.73,23684.78,166600],["2022-08-10",23545.73,24194.63,23545.73,23823.83,165800],["2022-08-11",24101.93,24101.93,22711.43,22989.53,245100],["2022-08-12",23128.58,23638.43,22804.13,23638.43,126200],["2022-08-15",24101.93,24101.93,23360.33,23823.83,76300],["2022-08-16",23453.03,23870.18,23453.03,23731.13,122200],["2022-08-17",23731.13,23916.53,23360.33,23453.03,126300],["2022-08-18",23453.03,23545.73,23082.23,23174.93,113200],["2022-08-19",23267.63,23360.33,22850.48,23082.23,163900],["2022-08-22",23174.93,23174.93,22340.63,22989.53,97400],["2022-08-23",22340.63,22804.13,22340.63,22711.43,140800],["2022-08-24",22711.43,23035.88,22711.43,22804.13,63300],["2022-08-25",22665.08,23128.58,22665.08,23082.23,70600],["2022-08-26",23082.23,23082.23,22711.43,22757.78,70100],["2022-08-29",22294.28,22479.68,21738.08,22062.53,132100],["2022-08-30",22155.23,22526.03,22062.53,22108.88,57000],["2022-08-31",22386.98,22386.98,21830.78,22247.93,58600],["2022-09-05",22062.53,22247.93,21738.08,21877.13,95100],["2022-09-06",21877.13,22247.93,21784.43,21877.13,86200],["2022-09-07",21738.08,22062.53,21228.24,21367.29,159400],["2022-09-08",21367.29,21459.99,21135.54,21459.99,79900],["2022-09-09",21042.84,21413.64,20857.44,21413.64,44200],["2022-09-12",21413.64,21506.34,21228.24,21320.94,14700],["2022-09-13",21413.64,21599.03,21228.24,21599.03,65000],["2022-09-14",21042.84,21459.99,21042.84,21459.99,29100],["2022-09-15",21228.24,21506.34,21181.89,21413.64,34600],["2022-09-16",21228.24,21228.24,20764.74,21135.54,72600],["2022-09-19",20857.44,20857.44,19884.09,20393.94,113600],["2022-09-20",20486.64,20486.64,19884.09,20393.94,50700],["2022-09-21",19652.34,20115.84,19652.34,20115.84,26000],["2022-09-22",20254.89,20393.94,19930.44,20393.94,17700],["2022-09-23",20393.94,20393.94,20115.84,20115.84,22400],["2022-09-26",19930.44,19930.44,19003.44,19142.49,101600],["2022-09-27",19237.49,19237.49,19047.49,19047.49,33200],["2022-09-28",19047.49,19047.49,18334.99,18334.99,104400],["2022-09-29",18572.49,18619.99,17907.49,17907.49,28300],["2022-09-30",17099.99,17384.99,16672.49,17384.99,166200],["2022-10-03",16767.49,16957.49,16244.99,16244.99,117600],["2022-10-04",16292.49,16624.99,15722.49,16339.99,39800],["2022-10-05",16482.49,16909.99,16482.49,16909.99,38100],["2022-10-06",17004.99,17052.49,16149.99,16244.99,33900],["2022-10-07",15769.99,15769.99,15152.49,15389.99,99800],["2022-10-10",15294.99,15484.99,14772.49,15199.99,49600],["2022-10-11",15057.49,15674.99,14819.99,15009.99,27600],["2022-10-12",14724.99,15769.99,14724.99,15674.99,16900],["2022-10-13",15579.99,15674.99,15294.99,15437.49,17100],["2022-10-14",15579.99,16149.99,15579.99,15864.99,21800],["2022-10-17",15864.99,15864.99,15247.49,15769.99,44600],["2022-10-18",15912.49,16862.49,15912.49,16862.49,67200],["2022-10-19",16719.99,17574.99,16719.99,17242.49,64300],["2022-10-20",17242.49,17289.99,16624.99,16719.99,32400],["2022-10-21",16719.99,16719.99,15579.99,15579.99,98600],["2022-10-24",15389.99,16624.99,15009.99,15199.99,63900],["2022-10-25",15199.99,15674.99,14819.99,15294.99,33200],["2022-10-26",16054.99,16054.99,15294.99,15817.49,5500],["2022-10-27",16719.99,16719.99,15674.99,16339.99,11500],["2022-10-28",16339.99,16339.99,15864.99,16244.99,13000],["2022-10-31",15674.99,16007.49,15294.99,15959.99,30400],["2022-11-01",16624.99,16624.99,14867.49,15912.49,57800],["2022-11-02",15912.49,16149.99,15912.49,15959.99,36700],["2022-11-03",15959.99,16149.99,15722.49,16054.99,34000],["2022-11-04",15912.49,15959.99,15484.99,15722.49,47500],["2022-11-07",15674.99,15674.99,15009.99,15009.99,68500],["2022-11-08",14724.99,15009.99,14534.99,14534.99,67500],["2022-11-09",14629.99,15152.49,14582.49,15104.99,23600],["2022-11-10",14724.99,14724.99,14059.99,14059.99,107100],["2022-11-11",13964.99,14154.99,13109.99,13109.99,52000],["2022-11-14",12397.5,12824.99,12207.5,12634.99,63100],["2022-11-15",12255.0,12255.0,11780.0,12255.0,101900],["2022-11-16",11542.5,12729.99,11400.0,12729.99,77300],["2022-11-17",13442.49,13442.49,12729.99,13347.49,40200],["2022-11-18",13394.99,13394.99,12445.0,13157.49,105800],["2022-11-21",13347.49,13774.99,12682.49,13537.49,9500],["2022-11-22",12919.99,14059.99,12919.99,13584.99,94800],["2022-11-23",13537.49,13584.99,12919.99,13252.49,31400],["2022-11-24",13204.99,13204.99,12777.49,13204.99,8800],["2022-11-25",12967.49,13537.49,12967.49,13489.99,37200],["2022-11-28",14249.99,14249.99,13822.49,14154.99,34300],["2022-11-29",14249.99,14534.99,13869.99,14534.99,85200],["2022-11-30",14819.99,15199.99,14249.99,14677.49,50000],["2022-12-01",14819.99,15674.99,14819.99,15389.99,179600],["2022-12-02",15484.99,16434.99,15104.99,16434.99,222600],["2022-12-05",17242.49,17574.99,16767.49,17574.99,253600],["2022-12-06",18334.99,18334.99,16387.49,16387.49,170500],["2022-12-07",16387.49,16387.49,15389.99,15959.99,38300],["2022-12-08",15674.99,16434.99,15674.99,16149.99,36700],["2022-12-09",16149.99,16624.99,16149.99,16244.99,41900],["2022-12-12",16862.49,17194.99,15389.99,16149.99,52100],["2022-12-13",16054.99,16482.49,15959.99,16339.99,42300],["2022-12-14",16339.99,17004.99,16292.49,16624.99,21500],["2022-12-15",16102.49,17337.49,16102.49,17099.99,34000],["2022-12-16",17052.49,17242.49,16719.99,16719.99,26700],["2022-12-19",16244.99,17242.49,16244.99,17099.99,61200],["2022-12-20",16244.99,16624.99,15959.99,16434.99,53700],["2022-12-21",16149.99,16434.99,15484.99,16149.99,43300],["2022-12-22",16434.99,16434.99,16007.49,16149.99,15900],["2022-12-23",16149.99,16624.99,15769.99,15864.99,37500],["2022-12-26",16244.99,16244.99,15484.99,15484.99,10500],["2022-12-27",15152.49,16149.99,14914.99,16149.99,39400],["2022-12-28",15484.99,16339.99,15342.49,16339.99,8400],["2022-12-29",15864.99,16482.49,15864.99,15912.49,5100],["2022-12-30",16149.99,16149.99,15484.99,16149.99,14900],["2023-01-03",16244.99,16957.49,16149.99,16862.49,21600],["2023-01-04",17099.99,17099.99,16482.49,16909.99,24000],["2023-01-05",16909.99,16957.49,16482.49,16624.99,6200],["2023-01-06",16624.99,16624.99,16149.99,16577.49,27800],["2023-01-09",16292.49,16387.49,16149.99,16149.99,15000],["2023-01-10",16054.99,16054.99,15864.99,16054.99,12900],["2023-01-11",16054.99,16149.99,15674.99,15959.99,17500],["2023-01-12",16244.99,16244.99,15959.99,16149.99,22800],["2023-01-13",16149.99,16339.99,15864.99,15959.99,13200],["2023-01-16",15722.49,16149.99,15722.49,15769.99,6000],["2023-01-17",15769.99,16054.99,15769.99,15864.99,32400],["2023-01-18",15864.99,16244.99,15864.99,16244.99,22100],["2023-01-19",16149.99,16339.99,16102.49,16339.99,7200],["2023-01-27",16672.49,16767.49,16149.99,16339.99,6900],["2023-01-30",16434.99,16909.99,16339.99,16624.99,51100],["2023-01-31",16624.99,17574.99,16434.99,16672.49,113800],["2023-02-01",17099.99,17289.99,16339.99,16339.99,115400],["2023-02-02",16719.99,16862.49,16244.99,16434.99,61500],["2023-02-03",16624.99,16862.49,16577.49,16814.99,48100],["2023-02-06",17004.99,17954.99,16814.99,17954.99,251400],["2023-02-07",18477.49,18477.49,17574.99,17574.99,81100],["2023-02-08",17289.99,17954.99,17194.99,17812.49,81300],["2023-02-09",17812.49,17812.49,17194.99,17479.99,41900],["2023-02-10",17099.99,18334.99,17099.99,17717.49,116300],["2023-02-13",17669.99,17954.99,17384.99,17717.49,83300],["2023-02-14",17574.99,18334.99,17574.99,18049.99,66200],["2023-02-15",18049.99,18429.99,18002.49,18192.49,65100],["2023-02-16",18334.99,19427.49,18334.99,19427.49,277800],["2023-02-17",20139.99,20377.49,19379.99,19664.99,127600],["2023-02-20",20187.49,20899.99,19759.99,20234.99,151900],["2023-02-21",20899.99,20899.99,20139.99,20139.99,90300],["2023-02-22",20092.49,20092.49,18999.99,18999.99,162500],["2023-02-23",19284.99,19284.99,18049.99,18809.99,128500],["2023-02-24",18524.99,18904.99,18192.49,18287.49,39700],["2023-02-27",17574.99,18239.99,17337.49,17337.49,78500],["2023-02-28",17384.99,17859.99,17337.49,17764.99,26600],["2023-03-01",18049.99,18049.99,17194.99,17574.99,113800],["2023-03-02",17954.99,18239.99,17812.49,17954.99,38400],["2023-03-03",17812.49,18049.99,17432.49,17432.49,30300],["2023-03-06",17432.49,17859.99,17432.49,17574.99,91900],["2023-03-07",17289.99,17859.99,17289.99,17527.49,34900],["2023-03-08",17527.49,17622.49,17384.99,17622.49,40000],["2023-03-09",17669.99,18524.99,17432.49,18144.99,101100],["2023-03-10",18049.99,18097.49,17764.99,18002.49,18400],["2023-03-13",18049.99,18049.99,17574.99,17859.99,31600],["2023-03-14",17479.99,17764.99,16767.49,16767.49,94300],["2023-03-15",17147.49,17432.49,16909.99,17432.49,33800],["2023-03-16",17574.99,17574.99,17194.99,17432.49,17400],["2023-03-17",17669.99,17669.99,17194.99,17242.49,21900],["2023-03-20",17242.49,17384.99,16862.49,16862.49,26300],["2023-03-21",16909.99,17242.49,16814.99,17242.49,25700],["2023-03-22",17099.99,17337.49,17099.99,17289.99,13700],["2023-03-23",17289.99,17289.99,16862.49,17099.99,10500],["2023-03-24",17099.99,17479.99,16909.99,17099.99,34300],["2023-03-27",17147.49,17147.49,16909.99,17099.99,22000],["2023-03-28",17194.99,17574.99,17099.99,17289.99,27300],["2023-03-29",17574.99,17574.99,17194.99,17337.49,4000],["2023-03-30",17622.49,17622.49,17099.99,17289.99,31600],["2023-03-31",17384.99,17384.99,17242.49,17242.49,5600],["2023-04-03",17194.99,18334.99,17194.99,17574.99,44100],["2023-04-04",17432.49,17954.99,17432.49,17574.99,28500],["2023-04-05",17384.99,17764.99,17384.99,17669.99,88000],["2023-04-06",17669.99,18239.99,17669.99,18239.99,134700],["2023-04-07",18239.99,18429.99,17954.99,18049.99,36000],["2023-04-10",18429.99,18999.99,18192.49,18334.99,162100],["2023-04-11",18144.99,18334.99,18049.99,18334.99,23600],["2023-04-12",18334.99,18667.49,18144.99,18334.99,19400],["2023-04-13",18334.99,18334.99,18097.49,18334.99,23100],["2023-04-14",18239.99,18334.99,17669.99,17669.99,19100],["2023-04-17",17574.99,17574.99,17289.99,17432.49,11300],["2023-04-18",17432.49,17574.99,17432.49,17574.99,4400],["2023-04-19",17859.99,17859.99,17479.99,17479.99,8000],["2023-04-20",17479.99,17669.99,17099.99,17527.49,31300],["2023-04-21",17289.99,17574.99,17289.99,17384.99,11800],["2023-04-24",17384.99,17384.99,16814.99,16814.99,49100],["2023-04-25",16719.99,17004.99,16719.99,16719.99,32900],["2023-04-26",16719.99,17004.99,16672.49,17004.99,6800],["2023-04-27",17004.99,17052.49,16909.99,17004.99,12700],["2023-04-28",17004.99,17099.99,17004.99,17004.99,15000],["2023-05-04",17004.99,17004.99,16624.99,16957.49,17200],["2023-05-05",16957.49,17052.49,16814.99,17052.49,9700],["2023-05-08",17052.49,17384.99,17052.49,17384.99,25400],["2023-05-09",18572.49,18572.49,17622.49,17669.99,49500],["2023-05-10",17954.99,18002.49,17384.99,17859.99,16700],["2023-05-11",17859.99,17954.99,17574.99,17669.99,24200],["2023-05-12",17384.99,17764.99,17384.99,17764.99,23900],["2023-05-15",17764.99,17859.99,17574.99,17764.99,37300],["2023-05-16",17764.99,17859.99,17574.99,17764.99,19300],["2023-05-17",17812.49,17859.99,17432.49,17432.49,34800],["2023-05-18",17337.49,17574.99,16909.99,17574.99,40800],["2023-05-19",18002.49,18002.49,17289.99,17289.99,20800],["2023-05-22",17289.99,17574.99,17147.49,17479.99,21700],["2023-05-23",17479.99,17479.99,17384.99,17432.49,11200],["2023-05-24",17289.99,17479.99,17289.99,17479.99,29700],["2023-05-25",17194.99,17479.99,17194.99,17432.49,10600],["2023-05-26",17574.99,17669.99,17289.99,17337.49,29700],["2023-05-29",17337.49,17574.99,17337.49,17574.99,31700],["2023-05-30",17574.99,18097.49,17527.49,18097.49,133800],["2023-05-31",18049.99,18904.99,18049.99,18334.99,86300],["2023-06-01",18334.99,18524.99,18192.49,18334.99,116000],["2023-06-02",18429.99,18524.99,18192.49,18287.49,88000],["2023-06-05",18524.99,18524.99,18192.49,18192.49,43500],["2023-06-06",18192.49,18239.99,17907.49,18049.99,49900],["2023-06-07",18524.99,19284.99,18144.99,19189.99,318000],["2023-06-08",19379.99,19854.99,18999.99,19142.49,221000],["2023-06-09",19189.99,19427.49,18809.99,18809.99,79000],["2023-06-12",18857.49,19427.49,18762.49,19237.49,117000],["2023-06-13",19047.49,19569.99,19047.49,19332.49,65900],["2023-06-14",19332.49,19332.49,18524.99,18524.99,127500],["2023-06-15",18524.99,18572.49,18382.49,18477.49,54100],["2023-06-16",18477.49,18857.49,18049.99,18049.99,80600],["2023-06-19",18097.49,18192.49,17574.99,17574.99,99700],["2023-06-20",17574.99,18049.99,17479.99,17574.99,53100],["2023-06-21",17622.49,18524.99,17574.99,18524.99,81600],["2023-06-22",18524.99,18524.99,18097.49,18239.99,71300],["2023-06-23",18287.49,18667.49,18287.49,18572.49,57300],["2023-06-26",18477.49,18524.99,18097.49,18382.49,81800],["2023-06-27",18382.49,18572.49,18287.49,18382.49,42600],["2023-06-28",18334.99,18572.49,18287.49,18477.49,33500],["2023-06-29",18524.99,18524.99,18287.49,18334.99,44900],["2023-06-30",18334.99,18334.99,18002.49,18192.49,34300],["2023-07-03",18144.99,18192.49,18144.99,18144.99,6600],["2023-07-04",18144.99,18762.49,18144.99,18667.49,67700],["2023-07-05",18809.99,18809.99,18524.99,18667.49,32900],["2023-07-06",18762.49,18762.49,18382.49,18382.49,29500],["2023-07-07",18619.99,18619.99,18239.99,18477.49,24200],["2023-07-10",18334.99,18714.99,18239.99,18714.99,67200],["2023-07-11",18809.99,19997.49,18809.99,19997.49,403800],["2023-07-12",20424.99,20804.99,20044.99,20472.49,123900],["2023-07-13",20424.99,20472.49,20044.99,20329.99,93300],["2023-07-14",20329.99,20424.99,19949.99,20424.99,120600],["2023-07-17",20662.49,20662.49,20092.49,20092.49,47000],["2023-07-18",20377.49,20377.49,19759.99,20377.49,80400],["2023-07-19",20377.49,20614.99,19949.99,20329.99,71700],["2023-07-20",20424.99,20424.99,20044.99,20424.99,36200],["2023-07-21",20614.99,20899.99,20234.99,20899.99,88500],["2023-07-24",22087.49,22087.49,21089.99,21849.99,153200],["2023-07-25",21849.99,21849.99,21374.99,21374.99,57700],["2023-07-26",21659.99,21659.99,21089.99,21374.99,33600],["2023-07-27",21232.49,21374.99,20899.99,21279.99,56000],["2023-07-28",20994.99,21374.99,20804.99,20899.99,41900],["2023-07-31",20899.99,20899.99,20329.99,20472.49,59000],["2023-08-01",20472.49,20519.99,19997.49,20424.99,68800],["2023-08-02",20377.49,20424.99,20044.99,20377.49,32400],["2023-08-03",20329.99,20377.49,20044.99,20377.49,48800],["2023-08-04",20139.99,20424.99,19949.99,20234.99,66200],["2023-08-07",20234.99,20234.99,20092.49,20092.49,24300],["2023-08-08",20092.49,20757.49,20092.49,20709.99,34200],["2023-08-09",20709.99,20709.99,20139.99,20424.99,14800],["2023-08-10",20614.99,20614.99,20187.49,20424.99,21100],["2023-08-11",20377.49,20519.99,20044.99,20329.99,43300],["2023-08-14",20044.99,20329.99,20044.99,20234.99,27700],["2023-08-15",20139.99,20329.99,20092.49,20187.49,15400],["2023-08-16",20187.49,20187.49,19854.99,20092.49,55600],["2023-08-17",19949.99,20139.99,19854.99,19854.99,27700],["2023-08-18",19759.99,19759.99,18477.49,18477.49,127300],["2023-08-21",18144.99,18477.49,17194.99,17812.49,92200],["2023-08-22",17812.49,18097.49,17337.49,18097.49,38600],["2023-08-23",18334.99,18334.99,17764.99,18049.99,13300],["2023-08-24",17479.99,18144.99,17479.99,18049.99,31000],["2023-08-25",18097.49,18097.49,17859.99,18049.99,33400],["2023-08-28",17669.99,18477.49,17669.99,18239.99,24500],["2023-08-29",18049.99,18287.49,18002.49,18144.99,27900],["2023-08-30",17954.99,18049.99,17954.99,17954.99,10600],["2023-08-31",18192.49,18334.99,18049.99,18334.99,34700],["2023-09-05",18334.99,18762.49,18334.99,18762.49,32300],["2023-09-06",18524.99,18714.99,18382.49,18714.99,27700],["2023-09-07",18762.49,18809.99,18572.49,18714.99,37600],["2023-09-08",18714.99,19284.99,18714.99,19284.99,35300],["2023-09-11",19949.99,19949.99,19142.49,19284.99,59100],["2023-09-12",19094.99,19284.99,19094.99,19284.99,27600],["2023-09-13",19284.99,19807.49,18999.99,19284.99,36700],["2023-09-14",19522.49,19522.49,18762.49,18904.99,37000],["2023-09-15",18904.99,18904.99,18524.99,18809.99,33600],["2023-09-18",18809.99,18809.99,18097.49,18524.99,25100],["2023-09-19",18524.99,18809.99,18192.49,18572.49,64800],["2023-09-20",18952.49,18952.49,18762.49,18762.49,4800],["2023-09-21",18714.99,18714.99,18524.99,18524.99,23500],["2023-09-22",18049.99,18477.49,17954.99,18429.99,23500],["2023-09-25",17954.99,18239.99,17574.99,17574.99,17600],["2023-09-26",18002.49,18002.49,17099.99,17622.49,37600],["2023-09-27",17669.99,17669.99,17289.99,17574.99,13300],["2023-09-28",17574.99,17574.99,17099.99,17384.99,22700],["2023-09-29",17384.99,17812.49,17384.99,17812.49,16600],["2023-10-02",17859.99,17859.99,17479.99,17812.49,3100],["2023-10-03",17099.99,17194.99,16577.49,16672.49,116300],["2023-10-04",16909.99,17004.99,16624.99,17004.99,7800],["2023-10-05",17004.99,17004.99,16672.49,16672.49,7200],["2023-10-06",16719.99,16957.49,16719.99,16957.49,13700],["2023-10-09",17004.99,17004.99,16909.99,16957.49,18700],["2023-10-10",17194.99,17194.99,16957.49,17147.49,39600],["2023-10-11",17194.99,17289.99,17004.99,17289.99,8800],["2023-10-12",17384.99,17384.99,17289.99,17337.49,3400],["2023-10-13",17289.99,17337.49,17004.99,17337.49,10500],["2023-10-16",16909.99,17099.99,16909.99,17099.99,2100],["2023-10-17",16719.99,17289.99,16719.99,17052.49,3700],["2023-10-18",17004.99,17004.99,16434.99,16577.49,13600],["2023-10-19",16814.99,16814.99,16149.99,16624.99,42500],["2023-10-20",16624.99,16624.99,15959.99,16624.99,24100],["2023-10-23",16624.99,16624.99,16007.49,16387.49,13000],["2023-10-24",16624.99,16624.99,16434.99,16529.99,7000],["2023-10-25",16529.99,16862.49,16529.99,16767.49,28100],["2023-10-26",16149.99,16149.99,15627.49,15627.49,148100],["2023-10-27",15437.49,15817.49,15437.49,15817.49,8600],["2023-10-30",16292.49,16292.49,16102.49,16102.49,3500],["2023-10-31",15817.49,15817.49,15009.99,15009.99,126700],["2023-11-01",14629.99,15104.99,13964.99,14629.99,103100],["2023-11-02",14629.99,15104.99,14059.99,14534.99,64700],["2023-11-03",14534.99,14534.99,13774.99,13774.99,101000],["2023-11-06",13964.99,13964.99,13394.99,13727.49,61000],["2023-11-07",13774.99,14202.49,13774.99,13964.99,30100],["2023-11-08",13347.49,14154.99,13347.49,14154.99,25300],["2023-11-09",14249.99,14724.99,14154.99,14487.49,48600],["2023-11-10",14487.49,14629.99,14344.99,14439.99,34100],["2023-11-13",14534.99,14629.99,14344.99,14487.49,31500],["2023-11-14",14487.49,14867.49,14487.49,14819.99,14100],["2023-11-15",14867.49,15057.49,14724.99,14819.99,18100],["2023-11-16",14772.49,14819.99,14677.49,14677.49,9700],["2023-11-17",14677.49,14677.49,14534.99,14534.99,27300],["2023-11-20",14392.49,14439.99,14059.99,14439.99,14900],["2023-11-21",14534.99,14534.99,14059.99,14249.99,26000],["2023-11-22",14439.99,14439.99,14202.49,14249.99,28300],["2023-11-23",14249.99,14534.99,14249.99,14249.99,21600],["2023-11-24",14249.99,14344.99,14107.49,14249.99,21400],["2023-11-27",14249.99,14249.99,14059.99,14249.99,9600],["2023-11-28",14154.99,14534.99,14107.49,14534.99,36700],["2023-11-29",14582.49,14629.99,14439.99,14439.99,10000],["2023-11-30",14819.99,14819.99,14297.49,14344.99,7500],["2023-12-01",14677.49,14677.49,13727.49,14487.49,7400],["2023-12-04",14487.49,14534.99,14249.99,14534.99,16800],["2023-12-05",14487.49,14487.49,14249.99,14487.49,15300],["2023-12-06",14487.49,14914.99,14487.49,14819.99,34000],["2023-12-07",14819.99,14867.49,14439.99,14772.49,16300],["2023-12-08",14724.99,14772.49,14534.99,14677.49,13000],["2023-12-11",14724.99,14724.99,14297.49,14534.99,15600],["2023-12-12",14534.99,14724.99,14534.99,14534.99,15000],["2023-12-13",14724.99,14724.99,14439.99,14439.99,14100],["2023-12-14",14534.99,14582.49,14344.99,14534.99,20300],["2023-12-15",14344.99,14534.99,14344.99,14534.99,12300],["2023-12-18",14487.49,14487.49,14297.49,14297.49,8500],["2023-12-19",14297.49,14297.49,14154.99,14297.49,19700],["2023-12-20",14344.99,14439.99,14202.49,14439.99,10300],["2023-12-21",14487.49,14487.49,14154.99,14439.99,14000],["2023-12-22",14202.49,14439.99,14202.49,14392.49,2800],["2023-12-25",14344.99,14439.99,14344.99,14392.49,7900],["2023-12-26",14392.49,14534.99,14392.49,14439.99,8900],["2023-12-27",14249.99,14439.99,14249.99,14344.99,7800],["2023-12-28",13964.99,14534.99,13964.99,14154.99,17900],["2023-12-29",14297.49,14439.99,14249.99,14392.49,8800],["2024-01-02",14392.49,14439.99,14249.99,14344.99,16300],["2024-01-03",14344.99,14392.49,14202.49,14392.49,11900],["2024-01-04",14344.99,14724.99,14297.49,14534.99,48100],["2024-01-05",14534.99,14724.99,14439.99,14487.49,15300],["2024-01-08",14487.49,14487.49,14344.99,14487.49,21900],["2024-01-09",14582.49,14582.49,14249.99,14534.99,106300],["2024-01-10",14534.99,14534.99,14344.99,14344.99,53700],["2024-01-11",14344.99,14439.99,14297.49,14344.99,18500],["2024-01-12",14344.99,14439.99,14249.99,14249.99,44200],["2024-01-15",14487.49,14487.49,14249.99,14249.99,5600],["2024-01-16",14487.49,14487.49,14202.49,14249.99,6800],["2024-01-17",14249.99,14297.49,14249.99,14297.49,26000],["2024-01-18",14392.49,14392.49,14249.99,14344.99,11400],["2024-01-19",14249.99,14439.99,14249.99,14297.49,13800],["2024-01-22",14297.49,14297.49,14154.99,14202.49,33100],["2024-01-23",14202.49,14249.99,14059.99,14249.99,219300],["2024-01-24",14249.99,14344.99,14154.99,14344.99,12400],["2024-01-25",14154.99,14487.49,14154.99,14487.49,44100],["2024-01-26",14487.49,14534.99,14297.49,14297.49,25300],["2024-01-29",14297.49,14487.49,14297.49,14487.49,21600],["2024-01-30",14534.99,14582.49,14249.99,14439.99,28600],["2024-01-31",14249.99,14439.99,14202.49,14392.49,46600],["2024-02-01",14154.99,14392.49,14154.99,14392.49,20500],["2024-02-02",14249.99,14249.99,14202.49,14249.99,22600],["2024-02-05",14154.99,14487.49,14059.99,14297.49,70600],["2024-02-06",14344.99,14582.49,14344.99,14344.99,43200],["2024-02-07",14344.99,15152.49,14249.99,14914.99,110600],["2024-02-15",14914.99,15199.99,14344.99,14914.99,60000],["2024-02-16",14914.99,14914.99,14534.99,14867.49,31700],["2024-02-19",14867.49,15009.99,14867.49,14914.99,33500],["2024-02-20",14819.99,15009.99,14724.99,14914.99,39700],["2024-02-21",14629.99,15199.99,14629.99,15104.99,74300],["2024-02-22",15104.99,15437.49,15104.99,15437.49,88800],["2024-02-23",15484.99,15674.99,15199.99,15437.49,55300],["2024-02-26",15437.49,15437.49,15057.49,15057.49,35800],["2024-02-27",15104.99,15389.99,15009.99,15294.99,43300],["2024-02-28",15104.99,15579.99,15104.99,15532.49,35300],["2024-02-29",15532.49,15674.99,15199.99,15579.99,53700],["2024-03-01",15389.99,15769.99,15152.49,15579.99,22800],["2024-03-04",15247.49,15674.99,15104.99,15152.49,137900],["2024-03-05",15199.99,15342.49,15104.99,15104.99,38600],["2024-03-06",15009.99,15009.99,14772.49,15009.99,34700],["2024-03-07",14962.49,15009.99,14582.49,14772.49,43100],["2024-03-08",14629.99,14914.99,14487.49,14534.99,58500],["2024-03-11",14487.49,14582.49,14249.99,14439.99,57000],["2024-03-12",14439.99,15199.99,14439.99,14962.49,171500],["2024-03-13",15104.99,15104.99,14819.99,15057.49,51200],["2024-03-14",14819.99,15389.99,14819.99,15009.99,57800],["2024-03-15",15247.49,15247.49,14867.49,14867.49,34600],["2024-03-18",14914.99,14914.99,14534.99,14724.99,99100],["2024-03-19",14772.49,14772.49,14629.99,14772.49,18300],["2024-03-20",14629.99,15009.99,14534.99,15009.99,11300],["2024-03-21",15009.99,15389.99,14867.49,15199.99,53500],["2024-03-22",15199.99,15342.49,15104.99,15294.99,26800],["2024-03-25",15389.99,15437.49,15104.99,15199.99,55600],["2024-03-26",15199.99,15389.99,15104.99,15294.99,65500],["2024-03-27",15389.99,15389.99,15104.99,15294.99,33200],["2024-03-28",15294.99,15294.99,15009.99,15104.99,21700],["2024-03-29",15009.99,15199.99,14772.49,15057.49,55400],["2024-04-01",15152.49,15152.49,14867.49,15009.99,54600],["2024-04-02",15057.49,15152.49,14534.99,14677.49,41800],["2024-04-03",14677.49,14724.99,14629.99,14677.49,11100],["2024-04-04",14629.99,14677.49,14534.99,14677.49,17900],["2024-04-05",14534.99,14629.99,14297.49,14534.99,35700],["2024-04-08",14534.99,14724.99,14249.99,14534.99,57900],["2024-04-09",14582.49,14819.99,14487.49,14677.49,35700],["2024-04-10",14392.49,14724.99,14392.49,14629.99,20400],["2024-04-11",14629.99,14677.49,14344.99,14534.99,18500],["2024-04-12",14534.99,14534.99,14344.99,14534.99,36800],["2024-04-15",14439.99,14724.99,14249.99,14249.99,64300],["2024-04-16",14249.99,14439.99,14059.99,14249.99,23000],["2024-04-17",14249.99,14344.99,14107.49,14344.99,27800],["2024-04-19",14154.99,14154.99,13394.99,13394.99,35900],["2024-04-22",13584.99,13964.99,13584.99,13869.99,15700],["2024-04-23",14154.99,14154.99,13537.49,13774.99,4700],["2024-04-24",13917.49,14059.99,13347.49,13869.99,9900],["2024-04-25",13869.99,13869.99,13727.49,13869.99,4600],["2024-04-26",13774.99,13822.49,13537.49,13822.49,9100],["2024-05-02",13679.99,13869.99,13679.99,13869.99,55400],["2024-05-03",13727.49,14724.99,13727.49,14059.99,20600],["2024-05-06",14059.99,14249.99,13917.49,14154.99,23800],["2024-05-07",14154.99,14249.99,13917.49,14012.49,30800],["2024-05-08",14012.49,14344.99,14012.49,14297.49,33800],["2024-05-09",14344.99,14344.99,13964.99,14297.49,16700],["2024-05-10",14059.99,14202.49,14059.99,14059.99,5600],["2024-05-13",14154.99,14392.49,14154.99,14344.99,13000],["2024-05-14",14249.99,14344.99,14059.99,14249.99,7300],["2024-05-15",14249.99,14344.99,14202.49,14202.49,21700],["2024-05-16",14249.99,14392.49,14249.99,14249.99,46200],["2024-05-17",14249.99,14439.99,14154.99,14249.99,8600],["2024-05-20",14249.99,14629.99,14249.99,14297.49,38400],["2024-05-21",14297.49,14344.99,14249.99,14297.49,31500],["2024-05-22",14249.99,14344.99,14107.49,14202.49,33900],["2024-05-23",14344.99,14344.99,14202.49,14297.49,29300],["2024-05-24",14344.99,14344.99,14012.49,14249.99,39200],["2024-05-27",14249.99,14297.49,14202.49,14249.99,10800],["2024-05-28",14202.49,14249.99,14202.49,14202.49,33600],["2024-05-29",14297.49,14297.49,14154.99,14202.49,15200],["2024-05-30",14249.99,14249.99,13774.99,14154.99,38000],["2024-05-31",14202.49,14772.49,14202.49,14724.99,194700],["2024-06-03",14677.49,15484.99,14534.99,15009.99,135000],["2024-06-04",14914.99,15152.49,14724.99,15009.99,31600],["2024-06-05",14914.99,15057.49,14724.99,14819.99,85600],["2024-06-06",14819.99,14819.99,14629.99,14677.49,43100],["2024-06-07",14914.99,14914.99,14439.99,14439.99,100700],["2024-06-10",14439.99,14914.99,14439.99,14534.99,19200],["2024-06-11",14582.49,14724.99,14487.49,14724.99,14500],["2024-06-12",14724.99,14724.99,14439.99,14629.99,14700],["2024-06-13",14629.99,14629.99,14487.49,14629.99,22300],["2024-06-14",14582.49,14629.99,14344.99,14344.99,23100],["2024-06-17",14724.99,14724.99,14249.99,14392.49,26800],["2024-06-18",14249.99,14439.99,14249.99,14344.99,5100],["2024-06-19",14392.49,14392.49,13347.49,14344.99,21500],["2024-06-20",14392.49,14439.99,14249.99,14249.99,26000],["2024-06-21",14249.99,14724.99,14249.99,14582.49,34800],["2024-06-24",14582.49,14582.49,14107.49,14249.99,44300],["2024-06-25",14249.99,14344.99,14059.99,14344.99,21300],["2024-06-26",14344.99,14344.99,14107.49,14249.99,4700],["2024-06-27",14344.99,14344.99,14107.49,14249.99,1100],["2024-06-28",14202.49,14249.99,14059.99,14249.99,30900],["2024-07-01",14249.99,14249.99,14012.49,14059.99,13200],["2024-07-02",14059.99,14249.99,14059.99,14249.99,4000],["2024-07-03",14154.99,14154.99,14012.49,14059.99,17700],["2024-07-04",14059.99,14202.49,14012.49,14202.49,13800],["2024-07-05",14202.49,14202.49,13964.99,14154.99,25400],["2024-07-08",14202.49,14249.99,13774.99,14059.99,18800],["2024-07-09",13917.49,14059.99,13917.49,14059.99,11500],["2024-07-10",14154.99,14154.99,13964.99,14154.99,14000],["2024-07-11",13964.99,14012.49,13964.99,13964.99,14100],["2024-07-12",13964.99,14107.49,13917.49,14107.49,16100],["2024-07-15",14107.49,14107.49,13822.49,14059.99,10600],["2024-07-16",14107.49,14107.49,13964.99,13964.99,18600],["2024-07-17",13964.99,14059.99,13917.49,13917.49,19800],["2024-07-18",13964.99,13964.99,13822.49,13917.49,13300],["2024-07-19",13964.99,13964.99,13964.99,13964.99,300],["2024-07-22",13917.49,13964.99,13822.49,13964.99,11900],["2024-07-23",13442.49,13774.99,13394.99,13679.99,17200],["2024-07-24",13679.99,13727.49,13299.99,13584.99,31400],["2024-07-25",13584.99,13679.99,13394.99,13679.99,18100],["2024-07-26",13584.99,13679.99,13299.99,13679.99,11600],["2024-07-29",13679.99,13679.99,13299.99,13299.99,66900],["2024-07-30",13252.49,13394.99,13204.99,13299.99,11400],["2024-07-31",13299.99,13394.99,13157.49,13299.99,18900],["2024-08-01",13299.99,13394.99,13062.49,13299.99,39000],["2024-08-02",13299.99,13299.99,12967.49,13204.99,4700],["2024-08-05",13204.99,13299.99,12777.49,12824.99,24100],["2024-08-06",13109.99,13109.99,12634.99,12872.49,31700],["2024-08-07",12919.99,13014.99,12824.99,12967.49,5200],["2024-08-08",13062.49,13062.49,12539.99,12777.49,6900],["2024-08-09",12967.49,12967.49,12824.99,12872.49,5900],["2024-08-12",13109.99,13109.99,12729.99,12729.99,6900],["2024-08-13",12729.99,12824.99,12729.99,12824.99,1100],["2024-08-14",12729.99,12919.99,12729.99,12919.99,9800],["2024-08-15",12919.99,12919.99,12777.49,12777.49,6700],["2024-08-16",12777.49,12919.99,12634.99,12919.99,11900],["2024-08-19",12919.99,12967.49,12777.49,12777.49,25400],["2024-08-20",12777.49,13014.99,12777.49,12967.49,11800],["2024-08-21",12872.49,13062.49,12824.99,13014.99,16600],["2024-08-22",13109.99,13157.49,12872.49,12967.49,14700],["2024-08-23",12967.49,13252.49,12967.49,13157.49,32800],["2024-08-26",13109.99,13252.49,12919.99,12919.99,40400],["2024-08-27",12919.99,13204.99,12919.99,12967.49,21800],["2024-08-28",13299.99,13299.99,12967.49,12967.49,28500],["2024-08-29",12967.49,13204.99,12967.49,13109.99,19200],["2024-08-30",13014.99,13299.99,13014.99,13252.49,15100],["2024-09-04",13252.49,13252.49,12872.49,12919.99,32800],["2024-09-05",12919.99,13109.99,12872.49,13062.49,11800],["2024-09-06",13109.99,13109.99,12824.99,13062.49,6000],["2024-09-09",13062.49,13062.49,12919.99,13062.49,7800],["2024-09-10",13062.49,13062.49,12777.49,12777.49,15800],["2024-09-11",12777.49,12777.49,12729.99,12777.49,14000],["2024-09-12",12919.99,12919.99,12777.49,12777.49,10200],["2024-09-13",12777.49,12777.49,12729.99,12777.49,10800],["2024-09-16",13157.49,13157.49,12729.99,12967.49,700],["2024-09-17",12919.99,12967.49,12682.49,12682.49,7800],["2024-09-18",12682.49,12967.49,12682.49,12729.99,6600],["2024-09-19",12729.99,12919.99,12682.49,12919.99,3200],["2024-09-20",12919.99,12919.99,12824.99,12872.49,23200],["2024-09-23",12919.99,13252.49,12872.49,13204.99,25600],["2024-09-24",13109.99,13109.99,12919.99,12919.99,600],["2024-09-25",13014.99,13062.49,12872.49,12872.49,18600],["2024-09-26",13014.99,13014.99,12919.99,12919.99,600],["2024-09-27",12872.49,12919.99,12777.49,12777.49,13500],["2024-09-30",12777.49,13109.99,12777.49,12824.99,7800],["2024-10-01",12777.49,12919.99,12777.49,12824.99,16400],["2024-10-02",12682.49,12824.99,12682.49,12777.49,13300],["2024-10-03",12682.49,12777.49,12682.49,12729.99,9900],["2024-10-04",12729.99,12824.99,12729.99,12729.99,5500],["2024-10-07",12729.99,12729.99,12682.49,12729.99,3100],["2024-10-08",12682.49,12682.49,12587.49,12634.99,19900],["2024-10-09",12587.49,12824.99,12539.99,12587.49,10200],["2024-10-10",12777.49,12777.49,12634.99,12634.99,5500],["2024-10-11",12634.99,12634.99,12539.99,12634.99,10800],["2024-10-14",12634.99,12777.49,12634.99,12682.49,3500],["2024-10-15",12634.99,12682.49,12587.49,12682.49,7500],["2024-10-16",12634.99,12682.49,12634.99,12682.49,1300],["2024-10-17",12539.99,12729.99,12492.5,12729.99,6200],["2024-10-18",12587.49,12587.49,12587.49,12587.49,2800],["2024-10-21",12587.49,12824.99,12587.49,12682.49,11800],["2024-10-22",12587.49,12824.99,12587.49,12824.99,6600],["2024-10-23",12539.99,12729.99,12539.99,12729.99,1400],["2024-10-24",12729.99,12729.99,12539.99,12539.99,1800],["2024-10-25",12539.99,12729.99,12539.99,12729.99,3500],["2024-10-28",12634.99,12634.99,12634.99,12634.99,2500],["2024-10-29",12729.99,12729.99,12729.99,12729.99,100],["2024-10-30",12634.99,12729.99,12397.5,12397.5,14100],["2024-10-31",12397.5,12445.0,12017.5,12445.0,15100],["2024-11-01",12445.0,12445.0,12445.0,12445.0,2700],["2024-11-04",12302.5,12302.5,12255.0,12255.0,2900],["2024-11-05",12255.0,12350.0,12255.0,12350.0,200],["2024-11-06",12160.0,12255.0,12112.5,12160.0,13500],["2024-11-07",12160.0,12729.99,11970.0,12255.0,6600],["2024-11-08",12207.5,12207.5,11875.0,12160.0,13700],["2024-11-11",11970.0,12017.5,11970.0,12017.5,900],["2024-11-12",12017.5,12634.99,12017.5,12112.5,8700],["2024-11-13",12017.5,12255.0,11970.0,12255.0,8400],["2024-11-14",11922.5,12065.0,11922.5,11970.0,4200],["2024-11-15",11970.0,12397.5,11305.0,11875.0,27000],["2024-11-18",11970.0,12207.5,11875.0,11875.0,23800],["2024-11-19",11875.0,11875.0,11780.0,11875.0,2000],["2024-11-20",11875.0,11970.0,11732.5,11732.5,12500],["2024-11-21",11780.0,12065.0,11780.0,12017.5,10200],["2024-11-22",11875.0,11970.0,11637.5,11780.0,7800],["2024-11-25",11970.0,11970.0,11780.0,11875.0,10600],["2024-11-26",11780.0,12065.0,11685.0,11875.0,26900],["2024-11-27",11875.0,12017.5,11780.0,12017.5,13600],["2024-11-28",12017.5,12065.0,11875.0,11970.0,23400],["2024-11-29",12065.0,12065.0,11970.0,12017.5,13600],["2024-12-02",11970.0,12112.5,11875.0,12112.5,13100],["2024-12-03",12017.5,12302.5,12017.5,12255.0,15400],["2024-12-04",12302.5,12350.0,12207.5,12255.0,13300],["2024-12-05",12255.0,12445.0,12112.5,12302.5,17400],["2024-12-06",12350.0,12539.99,12160.0,12397.5,13300],["2024-12-09",12397.5,12397.5,11922.5,12350.0,3200],["2024-12-10",12065.0,12350.0,12065.0,12255.0,9400],["2024-12-11",12302.5,12302.5,12160.0,12255.0,26000],["2024-12-12",12160.0,12255.0,12160.0,12255.0,500],["2024-12-13",12160.0,12207.5,12160.0,12207.5,300],["2024-12-16",11590.0,12112.5,11590.0,12065.0,14200],["2024-12-17",12112.5,12112.5,11970.0,11970.0,18100],["2024-12-18",12065.0,12207.5,12065.0,12207.5,2200],["2024-12-19",12207.5,12207.5,12065.0,12065.0,1700],["2024-12-20",12160.0,12350.0,12160.0,12302.5,10600],["2024-12-23",12350.0,12350.0,11970.0,12350.0,12100],["2024-12-24",12350.0,12350.0,12302.5,12302.5,3300],["2024-12-25",12160.0,12255.0,12017.5,12255.0,21000],["2024-12-26",12207.5,12207.5,12207.5,12207.5,6300],["2024-12-27",11970.0,12160.0,11970.0,12065.0,5100],["2024-12-30",11970.0,12017.5,11922.5,12017.5,5400],["2024-12-31",12017.5,12017.5,11875.0,11970.0,10500],["2025-01-02",11875.0,12112.5,11827.5,11827.5,14200],["2025-01-03",11780.0,11827.5,11732.5,11827.5,18600],["2025-01-06",11780.0,11780.0,11732.5,11732.5,21500],["2025-01-07",11875.0,11875.0,11875.0,11875.0,1200],["2025-01-08",11780.0,11780.0,11067.5,11685.0,12500],["2025-01-09",11495.0,11637.5,11400.0,11495.0,19300],["2025-01-10",11495.0,11542.5,11400.0,11400.0,19600],["2025-01-13",11400.0,11400.0,11352.5,11352.5,1600],["2025-01-14",11305.0,11447.5,11162.5,11447.5,2100],["2025-01-15",11447.5,11447.5,11305.0,11447.5,13600],["2025-01-16",11400.0,11400.0,11352.5,11400.0,13100],["2025-01-17",11305.0,11400.0,11162.5,11210.0,8200],["2025-01-20",11210.0,11257.5,11162.5,11210.0,18600],["2025-01-21",11400.0,11400.0,11162.5,11257.5,1700],["2025-01-22",11305.0,11305.0,11115.0,11210.0,34900],["2025-01-23",11162.5,11210.0,11115.0,11210.0,10000],["2025-01-24",11210.0,11400.0,11210.0,11400.0,5100],["2025-02-03",11020.0,11115.0,10640.0,10687.5,40900],["2025-02-04",11020.0,11115.0,10640.0,11115.0,14000],["2025-02-05",11115.0,11162.5,10972.5,10972.5,5300],["2025-02-06",10972.5,11210.0,10925.0,10925.0,10300],["2025-02-07",10687.5,11210.0,10687.5,11020.0,11400],["2025-02-10",11020.0,11020.0,10260.0,10450.0,70300],["2025-02-11",10212.5,10450.0,9975.0,10450.0,28400],["2025-02-12",10450.0,10545.0,10450.0,10545.0,4800],["2025-02-13",10450.0,10545.0,10165.0,10545.0,7800],["2025-02-14",10450.0,10545.0,10450.0,10545.0,9800],["2025-02-17",10450.0,10545.0,10165.0,10355.0,25600],["2025-02-18",10450.0,10450.0,10260.0,10355.0,22700],["2025-02-19",10545.0,10830.0,10545.0,10782.5,49700],["2025-02-20",10830.0,10830.0,10545.0,10735.0,13900],["2025-02-21",10782.5,10830.0,10687.5,10687.5,8100],["2025-02-24",10687.5,10877.5,10687.5,10687.5,6800],["2025-02-25",10640.0,10687.5,10450.0,10640.0,19000],["2025-02-26",10640.0,10830.0,10260.0,10450.0,12800],["2025-02-27",10260.0,10545.0,10260.0,10450.0,15900],["2025-02-28",10450.0,10545.0,10450.0,10497.5,10000],["2025-03-03",10450.0,10497.5,9975.0,10402.5,67400],["2025-03-04",10402.5,10450.0,10307.5,10355.0,15400],["2025-03-05",10260.0,10450.0,10260.0,10307.5,9000],["2025-03-06",10307.5,10355.0,10117.5,10355.0,13400],["2025-03-07",10355.0,10402.5,10260.0,10355.0,7200],["2025-03-10",10355.0,10355.0,10165.0,10165.0,14000],["2025-03-11",10212.5,10260.0,10117.5,10212.5,6900],["2025-03-12",10212.5,10307.5,10212.5,10307.5,9600],["2025-03-13",10070.0,10355.0,10070.0,10260.0,8400],["2025-03-14",10260.0,10260.0,10117.5,10117.5,9100],["2025-03-17",10022.5,10212.5,10022.5,10165.0,11700],["2025-03-18",10165.0,10165.0,10117.5,10165.0,10700],["2025-03-19",10165.0,10212.5,10165.0,10165.0,5400],["2025-03-20",10165.0,10592.5,10117.5,10355.0,9100],["2025-03-21",10307.5,10307.5,10070.0,10307.5,3100],["2025-03-24",10117.5,10212.5,10117.5,10117.5,4500],["2025-03-25",10117.5,10117.5,10070.0,10117.5,7100],["2025-03-26",10117.5,10260.0,10070.0,10070.0,10200],["2025-03-27",10070.0,10355.0,10070.0,10307.5,18200],["2025-03-28",10307.5,10307.5,10070.0,10070.0,6600],["2025-03-31",9975.0,10165.0,9785.0,10165.0,13400],["2025-04-01",10165.0,10165.0,10165.0,10165.0,0],["2025-04-02",10165.0,10165.0,10070.0,10070.0,5100],["2025-04-03",9500.0,9975.0,9367.0,9367.0,59900],["2025-04-04",9367.0,9367.0,8740.0,9034.5,85300],["2025-04-08",9044.0,9044.0,8407.5,8407.5,49600],["2025-04-09",8075.0,8550.0,7828.0,8407.5,12000],["2025-04-10",8930.0,8987.0,8930.0,8987.0,30700],["2025-04-11",9500.0,9500.0,8550.0,8920.5,27500],["2025-04-14",8920.5,8920.5,8550.0,8645.0,29200],["2025-04-15",8559.5,9215.0,8075.0,8455.0,122600],["2025-04-16",8455.0,8455.0,8284.0,8284.0,9000],["2025-04-17",8284.0,8540.5,8084.5,8464.5,13000],["2025-04-18",8464.5,8540.5,8189.0,8531.0,14500],["2025-04-21",8550.0,8550.0,8540.5,8550.0,14700],["2025-04-22",8550.0,8559.5,8170.0,8407.5,39600],["2025-04-23",8417.0,8597.5,8407.5,8417.0,5500],["2025-04-24",8550.0,8550.0,8417.0,8550.0,15300],["2025-04-25",8597.5,8597.5,8274.5,8559.5,2500],["2025-04-28",8559.5,8740.0,8559.5,8740.0,7900],["2025-04-29",8464.5,8816.0,8426.5,8816.0,18800],["2025-05-05",8550.0,8740.0,8407.5,8740.0,600],["2025-05-06",8417.0,8740.0,8417.0,8740.0,2100],["2025-05-07",8740.0,8930.0,8740.0,8930.0,23200],["2025-05-08",8692.5,8901.5,8692.5,8901.5,200],["2025-05-09",8901.5,8901.5,8740.0,8835.0,3800],["2025-05-12",8645.0,8787.5,8645.0,8787.5,6500],["2025-05-13",8740.0,8787.5,8730.5,8740.0,21500],["2025-05-14",8569.0,8825.5,8550.0,8797.0,24800],["2025-05-15",8616.5,8882.5,8616.5,8835.0,6600],["2025-05-16",8930.0,8930.0,8854.0,8892.0,14200],["2025-05-19",8892.0,9414.5,8892.0,9215.0,37900],["2025-05-20",9310.0,9832.5,9310.0,9832.5,47400],["2025-05-21",10497.5,10497.5,10497.5,10497.5,30100],["2025-05-22",11210.0,11210.0,11210.0,11210.0,35300],["2025-05-23",11970.0,11970.0,11970.0,11970.0,50200],["2025-05-26",12777.49,12777.49,11162.5,12112.5,170500],["2025-05-27",11495.0,12160.0,11495.0,11637.5,39700],["2025-05-28",11637.5,11637.5,10925.0,10925.0,49000],["2025-05-29",10925.0,11162.5,10925.0,11162.5,17100],["2025-05-30",11162.5,11162.5,10782.5,10782.5,11900],["2025-06-02",10497.5,10782.5,10450.0,10687.5,36000],["2025-06-03",10687.5,10687.5,10640.0,10640.0,13100],["2025-06-04",10925.0,10925.0,10640.0,10830.0,13800],["2025-06-05",10972.5,11447.5,10830.0,11210.0,20600],["2025-06-06",11210.0,11210.0,11020.0,11210.0,8900],["2025-06-09",11210.0,11210.0,10830.0,10830.0,13100],["2025-06-10",10592.5,10735.0,10545.0,10545.0,25400],["2025-06-11",10450.0,10592.5,10355.0,10592.5,7900],["2025-06-12",10592.5,10830.0,10402.5,10830.0,9200],["2025-06-13",10497.5,10735.0,10497.5,10497.5,2000],["2025-06-16",10877.5,10877.5,10355.0,10687.5,16900],["2025-06-17",10687.5,10687.5,10165.0,10640.0,21900],["2025-06-18",10640.0,10640.0,10212.5,10640.0,10000],["2025-06-19",10640.0,10640.0,10592.5,10592.5,1300],["2025-06-20",10687.5,10687.5,10307.5,10545.0,4300],["2025-06-23",10450.0,10497.5,10212.5,10402.5,10900],["2025-06-24",10402.5,10450.0,10355.0,10402.5,17500],["2025-06-25",10402.5,10402.5,10402.5,10402.5,2300],["2025-06-26",10402.5,10450.0,10260.0,10260.0,11400],["2025-06-27",10117.5,10260.0,9975.0,10260.0,15000],["2025-06-30",10070.0,10355.0,10022.5,10165.0,6500],["2025-07-01",10260.0,10260.0,10260.0,10260.0,800],["2025-07-02",10165.0,10165.0,10117.5,10165.0,5200],["2025-07-03",10070.0,10260.0,9975.0,10165.0,45800],["2025-07-04",10165.0,10307.5,10117.5,10307.5,2900],["2025-07-07",10307.5,10307.5,10117.5,10307.5,10000],["2025-07-08",10307.5,11020.0,10307.5,11020.0,51400],["2025-07-09",11542.5,11590.0,11020.0,11257.5,52300],["2025-07-10",11257.5,11780.0,10925.0,11020.0,54800],["2025-07-11",10925.0,11162.5,10925.0,11162.5,27000],["2025-07-14",11162.5,11162.5,10402.5,11115.0,28700],["2025-07-15",11115.0,11115.0,10830.0,11020.0,38400],["2025-07-16",11020.0,11115.0,10830.0,11020.0,25800],["2025-07-17",11115.0,11257.5,11020.0,11020.0,20200],["2025-07-18",11305.0,11305.0,11115.0,11257.5,21800],["2025-07-21",11257.5,12017.5,11257.5,12017.5,132100],["2025-07-22",12350.0,12824.99,12207.5,12350.0,113900],["2025-07-23",12350.0,12539.99,12160.0,12255.0,525700],["2025-07-24",12112.5,12350.0,11922.5,12065.0,62900],["2025-07-25",11970.0,12065.0,11780.0,11827.5,31200],["2025-07-28",11922.5,11922.5,11685.0,11875.0,97300],["2025-07-29",12302.5,12302.5,11590.0,11590.0,64900],["2025-07-30",11590.0,11875.0,11400.0,11875.0,23200],["2025-07-31",11732.5,11875.0,11590.0,11780.0,52300],["2025-08-01",11780.0,12255.0,11400.0,11400.0,53500],["2025-08-04",11400.0,11637.5,11400.0,11590.0,14100],["2025-08-05",11685.0,11732.5,11590.0,11685.0,43600],["2025-08-06",11637.5,11637.5,11447.5,11495.0,9300],["2025-08-07",11447.5,11495.0,11352.5,11495.0,29200],["2025-08-08",11732.5,11732.5,11352.5,11400.0,40600],["2025-08-11",11352.5,11590.0,11352.5,11542.5,17700],["2025-08-12",11542.5,11590.0,11400.0,11590.0,46900],["2025-08-13",11352.5,11590.0,11352.5,11495.0,10900],["2025-08-14",11495.0,11780.0,11447.5,11780.0,43300],["2025-08-15",11780.0,11827.5,11447.5,11590.0,21600],["2025-08-18",11590.0,11590.0,11352.5,11400.0,19200],["2025-08-19",11875.0,11875.0,11400.0,11495.0,33100],["2025-08-20",11495.0,11495.0,11067.5,11400.0,19800],["2025-08-21",11400.0,11400.0,11067.5,11067.5,16500],["2025-08-22",11115.0,11210.0,10925.0,11115.0,18700],["2025-08-25",11162.5,11162.5,10972.5,10972.5,4200],["2025-08-26",10925.0,11305.0,10925.0,11305.0,6100],["2025-08-27",11210.0,11257.5,11020.0,11257.5,1800],["2025-08-28",10972.5,11210.0,10925.0,11210.0,11500],["2025-08-29",11162.5,11162.5,10925.0,11162.5,17000],["2025-09-03",11162.5,11257.5,10830.0,10877.5,18200],["2025-09-04",10972.5,11067.5,10877.5,10925.0,5700],["2025-09-05",11020.0,11400.0,10925.0,11115.0,12500],["2025-09-08",11115.0,11115.0,10972.5,11020.0,7200],["2025-09-09",11020.0,11305.0,10830.0,11305.0,2400],["2025-09-10",11400.0,11400.0,10877.5,11020.0,3500],["2025-09-11",10877.5,11257.5,10877.5,10877.5,7500],["2025-09-12",10877.5,11115.0,10830.0,11067.5,25200],["2025-09-15",11400.0,11590.0,11115.0,11447.5,44400],["2025-09-16",11447.5,11447.5,11210.0,11305.0,3700],["2025-09-17",11257.5,11305.0,11020.0,11257.5,16200],["2025-09-18",11257.5,11257.5,10972.5,11210.0,4800],["2025-09-19",11352.5,11400.0,11020.0,11305.0,2081974],["2025-09-22",11352.5,11352.5,10830.0,11115.0,11500],["2025-09-23",10877.5,11115.0,10877.5,11115.0,10900],["2025-09-24",10972.5,11257.5,10925.0,11257.5,2400],["2025-09-25",10782.5,11162.5,10782.5,11162.5,7700],["2025-09-26",11162.5,11162.5,11162.5,11162.5,1000],["2025-09-29",11115.0,11115.0,10782.5,10877.5,7900],["2025-09-30",10830.0,10877.5,10687.5,10877.5,5500],["2025-10-01",10782.5,10782.5,10782.5,10782.5,2400],["2025-10-02",10450.0,10877.5,10450.0,10687.5,4000],["2025-10-03",10687.5,10687.5,10687.5,10687.5,100],["2025-10-06",10735.0,10925.0,9975.0,10877.5,7300],["2025-10-07",10450.0,10830.0,10450.0,10830.0,1160000],["2025-10-08",10260.0,10687.5,10260.0,10450.0,2600],["2025-10-09",10592.5,10925.0,10592.5,10925.0,1500],["2025-10-10",10782.5,10877.5,10450.0,10877.5,22900],["2025-10-13",10497.5,10830.0,10117.5,10830.0,5000],["2025-10-14",10830.0,10830.0,10450.0,10830.0,10600],["2025-10-15",10640.0,10782.5,10450.0,10497.5,14400],["2025-10-16",10355.0,10687.5,10260.0,10687.5,1900],["2025-10-17",10687.5,10687.5,10450.0,10592.5,10200],["2025-10-20",10450.0,10545.0,10165.0,10165.0,9400],["2025-10-21",9975.0,10165.0,9880.0,10165.0,4100],["2025-10-22",9927.5,9975.0,9927.5,9927.5,900],["2025-10-23",9927.5,10117.5,9927.5,10117.5,3000],["2025-10-24",9927.5,10355.0,9927.5,10355.0,2000],["2025-10-27",10022.5,10165.0,9975.0,10165.0,3200],["2025-10-28",10307.5,10307.5,9785.0,9832.5,7000],["2025-10-29",10450.0,10450.0,9975.0,10260.0,5100],["2025-10-30",10260.0,10545.0,10022.5,10260.0,891900],["2025-10-31",10165.0,10165.0,10117.5,10117.5,600],["2025-11-03",9975.0,9975.0,9880.0,9880.0,3100],["2025-11-04",9642.5,9832.5,9642.5,9832.5,200],["2025-11-05",9975.0,10497.5,9975.0,10450.0,16300],["2025-11-06",10830.0,10830.0,10450.0,10640.0,5200],["2025-11-07",10450.0,10450.0,9927.5,10117.5,5900],["2025-11-10",10735.0,10735.0,10070.0,10592.5,4400],["2025-11-11",10592.5,10592.5,9975.0,10545.0,4100],["2025-11-12",10165.0,10545.0,10165.0,10165.0,3700],["2025-11-13",10212.5,10212.5,10165.0,10165.0,16000],["2025-11-14",10450.0,10450.0,10307.5,10307.5,300],["2025-11-17",10260.0,10355.0,10070.0,10355.0,13000],["2025-11-18",10022.5,10355.0,9975.0,10355.0,16500],["2025-11-19",10355.0,10355.0,10070.0,10117.5,3800],["2025-11-20",10355.0,10355.0,10355.0,10355.0,500],["2025-11-21",9975.0,10117.5,9975.0,10117.5,2000],["2025-11-24",10117.5,10165.0,10022.5,10117.5,5000],["2025-11-25",10117.5,10355.0,10117.5,10117.5,4100],["2025-11-26",10307.5,10307.5,10022.5,10022.5,6700],["2025-11-27",10022.5,10022.5,9832.5,9880.0,21200],["2025-11-28",9975.0,9975.0,9880.0,9880.0,1600],["2025-12-01",9880.0,9927.5,9832.5,9880.0,11800],["2025-12-02",9880.0,10212.5,9880.0,10212.5,200],["2025-12-03",9880.0,10165.0,9880.0,9927.5,6700],["2025-12-04",9880.0,10165.0,9832.5,10165.0,6200],["2025-12-05",10117.5,10260.0,9880.0,10260.0,22300],["2025-12-08",10212.5,10212.5,9975.0,10165.0,12900],["2025-12-09",9975.0,9975.0,9880.0,9975.0,8700],["2025-12-10",9880.0,9975.0,9832.5,9880.0,6500],["2025-12-11",9975.0,9975.0,9690.0,9690.0,14000],["2025-12-12",9737.5,9927.5,9642.5,9690.0,8700],["2025-12-15",9642.5,9927.5,9595.0,9927.5,4400],["2025-12-16",9927.5,9927.5,9642.5,9690.0,2400],["2025-12-17",9737.5,9737.5,9690.0,9690.0,7600],["2025-12-18",9690.0,9785.0,9690.0,9785.0,4300],["2025-12-19",9785.0,9785.0,9785.0,9785.0,100],["2025-12-22",10117.5,10117.5,9690.0,9785.0,3600],["2025-12-23",9642.5,9690.0,9595.0,9690.0,1100],["2025-12-24",9737.5,9737.5,9690.0,9690.0,3400],["2025-12-25",10070.0,10070.0,9690.0,9690.0,6100],["2025-12-26",9690.0,10212.5,9595.0,9690.0,7600],["2025-12-29",9737.5,9737.5,9642.5,9690.0,3700],["2025-12-30",9642.5,9690.0,9595.0,9595.0,6900],["2025-12-31",9975.0,10022.5,9547.5,9927.5,14300],["2026-01-05",9595.0,9927.5,9547.5,9880.0,3900],["2026-01-06",9595.0,9785.0,9500.0,9595.0,4700],["2026-01-07",9595.0,9642.5,9595.0,9642.5,14200],["2026-01-08",9737.5,9737.5,9500.0,9595.0,5400],["2026-01-09",9642.5,9642.5,9595.0,9595.0,6800],["2026-01-12",9167.5,9595.0,9167.5,9405.0,7600],["2026-01-13",9500.0,9595.0,9433.5,9595.0,15900],["2026-01-14",9433.5,9785.0,9433.5,9737.5,1500],["2026-01-15",9737.5,9737.5,9737.5,9737.5,1000],["2026-01-16",9690.0,9737.5,9547.5,9737.5,4700],["2026-01-19",9595.0,9642.5,9120.0,9642.5,17600],["2026-01-20",9547.5,9595.0,9405.0,9500.0,12100],["2026-01-21",9500.0,9880.0,9500.0,9880.0,1500],["2026-01-22",9500.0,9690.0,9500.0,9690.0,8300],["2026-01-23",9547.5,9547.5,9500.0,9500.0,6300],["2026-01-26",9500.0,9500.0,9310.0,9310.0,23300],["2026-01-27",9405.0,9737.5,9310.0,9737.5,9800],["2026-01-28",9547.5,9547.5,9500.0,9500.0,5800],["2026-01-29",9547.5,9880.0,9547.5,9880.0,200],["2026-01-30",9832.5,9880.0,9785.0,9785.0,2500],["2026-02-02",9414.5,9414.5,9414.5,9414.5,100],["2026-02-03",9500.0,9690.0,9500.0,9595.0,66900],["2026-02-04",9386.0,9690.0,9386.0,9690.0,3700],["2026-02-05",9500.0,9500.0,9481.0,9500.0,2100],["2026-02-06",9500.0,9500.0,9452.5,9462.0,5500],["2026-02-09",8835.0,9642.5,8835.0,9595.0,7300],["2026-02-10",9642.5,9642.5,9310.0,9310.0,5700],["2026-02-11",9595.0,9595.0,9500.0,9500.0,2600],["2026-02-12",9500.0,9500.0,9500.0,9500.0,2500],["2026-02-13",9500.0,9690.0,9500.0,9642.5,2500],["2026-02-23",9690.0,9880.0,9224.5,9690.0,16800],["2026-02-24",9376.5,9690.0,9376.5,9690.0,6700],["2026-02-25",9690.0,9690.0,9642.5,9690.0,13500],["2026-02-26",9642.5,9690.0,9642.5,9690.0,1100],["2026-02-27",9690.0,9737.5,9547.5,9737.5,17600],["2026-03-02",9690.0,9690.0,9690.0,9690.0,3300],["2026-03-03",9690.0,9690.0,9414.5,9452.5,23700],["2026-03-04",9433.5,9452.5,9253.0,9452.5,23100],["2026-03-05",9490.5,9490.5,9329.0,9329.0,2000],["2026-03-06",9367.0,9500.0,9215.0,9215.0,11300],["2026-03-09",9224.5,9224.5,8578.5,8645.0,32000],["2026-03-10",8645.0,9243.5,8645.0,9243.5,21200],["2026-03-11",9595.0,9595.0,9319.5,9338.5,15300],["2026-03-12",9785.0,9785.0,9167.5,9338.5,6800],["2026-03-13",9500.0,9500.0,9243.5,9490.5,7700],["2026-03-16",9224.5,9595.0,9224.5,9405.0,16200],["2026-03-17",9405.0,9405.0,9329.0,9405.0,4000],["2026-03-18",9405.0,9405.0,9357.5,9357.5,300],["2026-03-19",9357.5,9357.5,9357.5,9357.5,0],["2026-03-20",9357.5,9500.0,9120.0,9215.0,16700],["2026-03-23",9034.5,9034.5,8835.0,8882.5,13000],["2026-03-24",9215.0,9215.0,8835.0,8835.0,7500],["2026-03-25",9395.5,9395.5,8787.5,8854.0,1200],["2026-03-26",8854.0,9120.0,8787.5,9110.5,10300],["2026-03-27",9110.5,9500.0,9025.0,9500.0,4600],["2026-03-30",9500.0,9500.0,8844.5,8863.5,11000],["2026-03-31",8873.0,8930.0,8863.5,8920.5,4600],["2026-04-01",8749.5,8920.5,8312.5,8835.0,13600],["2026-04-02",8692.5,8787.5,8645.0,8759.0,32400],["2026-04-03",8759.0,8835.0,8645.0,8835.0,16400],["2026-04-06",8835.0,8930.0,8265.0,8265.0,23400],["2026-04-07",8265.0,8740.0,8265.0,8550.0,3200],["2026-04-08",8550.0,8844.5,8445.5,8740.0,13100],["2026-04-09",8322.0,8806.5,8322.0,8787.5,6300],["2026-04-10",8787.5,8787.5,8436.0,8550.0,10200],["2026-04-13",8550.0,8759.0,8550.0,8683.0,6100],["2026-04-14",8683.0,8683.0,8550.0,8550.0,9200],["2026-04-15",8683.0,8692.5,8360.0,8550.0,17800],["2026-04-16",8692.5,8692.5,8550.0,8550.0,2200],["2026-04-17",8550.0,8664.0,8436.0,8664.0,65300],["2026-04-20",9262.5,9262.5,9205.5,9262.5,21700],["2026-04-21",9880.0,9880.0,9880.0,9880.0,17000],["2026-04-22",10545.0,10545.0,9975.0,10545.0,191400],["2026-04-23",10925.0,11257.5,10877.5,11257.5,109000],["2026-04-24",11257.5,12017.5,11257.5,11780.0,293000],["2026-04-28",11780.0,12160.0,11020.0,11210.0,65200],["2026-04-29",11400.0,11590.0,11020.0,11590.0,129100],["2026-05-04",11590.0,11637.5,10925.0,11257.5,55900],["2026-05-05",11067.5,11257.5,10735.0,10925.0,43000],["2026-05-06",10497.5,11020.0,10497.5,10877.5,23400],["2026-05-07",10877.5,10972.5,10450.0,10735.0,54900],["2026-05-08",10592.5,10735.0,10450.0,10640.0,48000],["2026-05-11",10640.0,10687.5,10450.0,10640.0,22500],["2026-05-12",10735.0,10735.0,10450.0,10687.5,22900],["2026-05-13",10687.5,10877.5,10687.5,10877.5,29600],["2026-05-14",10877.5,10877.5,10640.0,10735.0,23800],["2026-05-15",11115.0,11115.0,10687.5,10782.5,12700],["2026-05-18",10640.0,10830.0,10640.0,10782.5,14900],["2026-05-19",10735.0,10735.0,10545.0,10735.0,13600],["2026-05-20",10735.0,10735.0,10212.5,10640.0,37500],["2026-05-21",10260.0,11162.5,10212.5,11020.0,6100],["2026-05-22",10687.5,10735.0,10260.0,10450.0,22200],["2026-05-25",10687.5,10687.5,10165.0,10497.5,14200],["2026-05-26",10545.0,10545.0,10022.5,10355.0,22700],["2026-05-27",10355.0,10355.0,10070.0,10070.0,9800],["2026-05-28",10450.0,10450.0,9642.5,9642.5,45100],["2026-05-29",9642.5,10165.0,9642.5,9975.0,14800],["2026-06-01",10355.0,10450.0,9975.0,9975.0,10000],["2026-06-02",10260.0,10260.0,9281.5,9319.5,107000],["2026-06-03",9927.5,9927.5,9253.0,9595.0,45500],["2026-06-04",9367.0,9500.0,8930.0,9072.5,116500],["2026-06-05",9044.0,9044.0,9025.0,9025.0,1900],["2026-06-08",9025.0,9395.5,9025.0,9253.0,11200],["2026-06-09",8930.0,9082.0,8882.5,8920.5,7600],["2026-06-10",8939.5,9186.5,8930.0,9110.5,26700],["2026-06-11",9091.5,9452.5,8977.5,9025.0,6300],["2026-06-12",8939.5,8949.0,8939.5,8939.5,4800],["2026-06-15",8930.0,9215.0,8930.0,9215.0,10500],["2026-06-16",9025.0,9044.0,8683.0,8949.0,10500],["2026-06-17",8958.5,9177.0,8958.5,9063.0,3900],["2026-06-18",9063.0,9063.0,9063.0,9063.0,600],["2026-06-19",8939.5,8939.5,8939.5,8939.5,100],["2026-06-22",8939.5,8977.5,8939.5,8977.5,1300],["2026-06-23",9025.0,9310.0,9025.0,9025.0,5300],["2026-06-24",9025.0,9310.0,9025.0,9158.0,2900],["2026-06-25",9148.5,9158.0,9015.5,9025.0,9200],["2026-06-26",9300.5,9300.5,9120.0,9120.0,10100],["2026-06-29",9044.0,9129.5,9044.0,9129.5,2000],["2026-06-30",8626.0,9025.0,8626.0,9025.0,600],["2026-07-01",9072.5,9253.0,9072.5,9224.5,1700],["2026-07-02",9215.0,9300.5,9167.5,9167.5,7300],["2026-07-03",9167.5,9167.5,9167.5,9167.5,0],["2026-07-06",9158.0,9386.0,9034.5,9120.0,13300],["2026-07-07",9120.0,9310.0,9120.0,9310.0,4300],["2026-07-08",9405.0,9405.0,9139.0,9167.5,8700],["2026-07-09",9167.5,9310.0,9072.5,9300.5,3500],["2026-07-10",9300.5,9785.0,9300.5,9690.0,22400],["2026-07-13",9500.0,9500.0,9310.0,9414.5,10700],["2026-07-14",9215.0,9547.5,9215.0,9547.5,4600],["2026-07-15",9547.5,9547.5,9424.0,9547.5,9200],["2026-07-16",9547.5,9547.5,9405.0,9405.0,400],["2026-07-17",9595.0,9880.0,9547.5,9880.0,13300],["2026-07-20",9310.0,9927.5,9196.0,9880.0,9100],["2026-07-21",9433.5,9547.5,9433.5,9547.5,4700],["2026-07-22",9880.0,9880.0,8882.5,9452.5,14000],["2026-07-23",8949.0,9690.0,8949.0,9034.5,2000],["2026-07-24",9034.5,9310.0,9034.5,9291.0,7300],["2026-07-27",9120.0,9120.0,9091.5,9091.5,6900],["2026-07-28",9025.0,9025.0,8882.5,8882.5,2400],["2026-07-29",8882.5,8882.5,8797.0,8797.0,4900],["2026-07-30",8882.5,8939.5,8854.0,8892.0,4700],["2026-07-31",8749.5,9025.0,8740.0,8835.0,12200],["2026-08-03",9025.0,9025.0,8740.0,8749.5,17300],["2026-08-04",8749.5,9025.0,8740.0,9025.0,9100],["2026-08-05",9025.0,9310.0,8930.0,9310.0,22100],["2026-08-06",9310.0,9880.0,9025.0,9880.0,1500],["2026-08-07",9785.0,9785.0,9785.0,9785.0,2100],["2026-08-10",9500.0,9500.0,9500.0,9500.0,9400],["2026-08-11",9500.0,9690.0,9500.0,9500.0,11900],["2026-08-12",9500.0,9642.5,9500.0,9642.5,4800],["2026-08-13",9642.5,9690.0,9500.0,9500.0,17100],["2026-08-14",9470.0,9480.0,9470.0,9480.0,2000],["2026-08-17",9480.0,9480.0,9390.0,9400.0,5400],["2026-08-18",9500.0,9800.0,9400.0,9400.0,600],["2026-08-19",9360.0,9360.0,8980.0,9100.0,12300],["2026-08-20",9100.0,9100.0,9100.0,9100.0,4700],["2026-08-21",9100.0,9200.0,9010.0,9090.0,3400],["2026-08-24",9690.0,9690.0,9000.0,9170.0,19800],["2026-08-25",9100.0,9180.0,9100.0,9150.0,1300],["2026-08-26",9150.0,9200.0,9000.0,9200.0,2400],["2026-08-27",9300.0,9800.0,9300.0,9670.0,4900],["2026-08-28",9660.0,9660.0,9630.0,9660.0,5000],["2026-09-03",9600.0,9690.0,9400.0,9500.0,6600],["2026-09-04",9350.0,9400.0,9350.0,9370.0,2600],["2026-09-07",9400.0,9660.0,9400.0,9660.0,10200],["2026-09-08",9640.0,9700.0,9640.0,9700.0,10900],["2026-09-09",9690.0,9700.0,9520.0,9660.0,4300],["2026-09-10",9640.0,9640.0,9350.0,9350.0,8200],["2026-09-11",9400.0,9400.0,9400.0,9400.0,1900],["2026-09-14",9400.0,9690.0,9400.0,9400.0,7700],["2026-09-15",9670.0,9680.0,9650.0,9680.0,4000],["2026-09-16",9400.0,9700.0,9400.0,9700.0,2800],["2026-09-17",9410.0,9700.0,9410.0,9690.0,4100],["2026-09-18",9990.0,9990.0,9800.0,9800.0,2500],["2026-09-21",9790.0,10000.0,9500.0,9980.0,24500],["2026-09-22",9890.0,9890.0,9600.0,9890.0,800],["2026-09-23",9890.0,9890.0,9890.0,9890.0,0],["2026-09-24",9850.0,9850.0,9510.0,9520.0,3300],["2026-09-25",9780.0,9780.0,9490.0,9750.0,3900],["2026-09-28",9750.0,9750.0,9500.0,9500.0,8800],["2026-09-29",9500.0,9500.0,9500.0,9500.0,10200],["2026-09-30",9500.0,9660.0,9500.0,9660.0,3800],["2026-10-01",9660.0,9660.0,9660.0,9660.0,0],["2026-10-02",9390.0,9600.0,9390.0,9600.0,5600],["2026-10-05",9600.0,9600.0,9600.0,9600.0,0],["2026-10-06",9600.0,9600.0,9200.0,9500.0,15700],["2026-10-07",9830.0,9830.0,9400.0,9400.0,10200],["2026-10-08",9400.0,9400.0,9340.0,9340.0,4100],["2026-10-09",9300.0,9300.0,9000.0,9300.0,25500],["2026-10-12",9300.0,9450.0,9300.0,9450.0,1200]]}