{"sym":"NTP","index":false,"bars":[["2006-12-11",3967.01,4250.36,3967.01,4117.19,40100],["2006-12-12",4250.36,4307.03,4250.36,4250.36,60300],["2006-12-13",4193.69,4278.7,4193.69,4256.03,90000],["2006-12-14",4250.36,4307.03,4250.36,4287.2,93700],["2006-12-15",4307.03,4335.37,4250.36,4335.37,77100],["2006-12-18",4307.03,4363.71,4307.03,4318.37,54100],["2006-12-19",4278.7,4363.71,4278.7,4363.71,55200],["2006-12-20",4335.37,4406.21,4307.03,4363.71,94900],["2006-12-21",4307.03,4335.37,4250.36,4278.7,71100],["2006-12-22",4250.36,4250.36,3882.0,3938.67,88300],["2006-12-25",4108.68,4165.36,4080.35,4108.68,60100],["2006-12-26",4137.02,4193.69,3967.01,4083.18,29100],["2006-12-27",4250.36,4250.36,4108.68,4108.68,14500],["2006-12-28",4137.02,4165.36,4080.35,4125.69,48500],["2006-12-29",4165.36,4193.69,4142.69,4165.36,36800],["2007-01-02",4114.35,4159.69,4080.35,4137.02,35300],["2007-01-03",4114.35,4165.36,4111.52,4134.19,23500],["2007-01-04",4134.19,4250.36,4134.19,4250.36,32100],["2007-01-05",4335.37,4590.39,4335.37,4564.89,92600],["2007-01-08",4553.56,4817.08,4519.55,4553.56,30600],["2007-01-09",4587.56,4987.09,4587.56,4987.09,97100],["2007-01-10",5043.76,5361.12,5043.76,5361.12,57300],["2007-01-11",5383.79,5681.32,5383.79,5553.81,95500],["2007-01-12",5610.48,6049.68,5539.64,5723.82,129300],["2007-01-15",6233.87,6440.72,6233.87,6375.54,103900],["2007-01-16",6406.71,7041.44,6205.53,6403.88,63400],["2007-01-17",5888.17,5950.51,5888.17,5888.17,26800],["2007-01-18",5545.31,5808.83,5301.62,5808.83,114300],["2007-01-19",5667.15,6097.85,5667.15,6097.85,70800],["2007-01-22",5788.99,6177.19,5610.48,5947.68,47700],["2007-01-23",5808.83,6233.87,5808.83,5865.5,18900],["2007-01-24",5820.16,5893.84,5780.49,5780.49,21500],["2007-01-25",5820.16,5978.84,5638.82,5978.84,84500],["2007-01-26",5806.0,5865.5,5709.65,5865.5,23500],["2007-01-29",5922.17,6146.03,5922.17,6146.03,10600],["2007-01-30",6095.02,6602.23,6095.02,6403.88,20800],["2007-01-31",6517.22,6800.58,6517.22,6715.57,59500],["2007-02-01",6681.57,7027.27,6517.22,6650.4,21100],["2007-02-02",6381.21,6517.22,6233.87,6488.89,6900],["2007-02-05",6381.21,6460.55,6205.53,6375.54,26500],["2007-02-06",6358.54,6403.88,6318.87,6318.87,29800],["2007-02-07",6352.88,6375.54,6290.54,6361.38,34100],["2007-02-08",6344.38,6658.9,6233.87,6233.87,28300],["2007-02-09",6344.38,6406.71,6293.37,6375.54,112400],["2007-02-12",6432.22,7027.27,6432.22,6913.92,58600],["2007-02-13",6800.58,7225.62,6800.58,7027.27,37400],["2007-02-14",6928.09,7225.62,6857.25,7140.61,18600],["2007-02-15",7820.67,7840.5,7820.67,7840.5,55600],["2007-02-26",8472.39,8622.57,8472.39,8622.57,82300],["2007-02-27",8642.41,9481.14,8642.41,9067.44,76100],["2007-02-28",8840.76,9464.14,8359.05,8869.09,30100],["2007-03-01",8316.54,8642.41,8217.37,8330.71,38200],["2007-03-02",8316.54,8500.73,8217.37,8415.72,40300],["2007-03-05",8259.87,8642.41,8217.37,8274.04,60300],["2007-03-06",8259.87,8359.05,8075.69,8217.37,67000],["2007-03-07",8087.02,8359.05,7435.3,7934.01,21600],["2007-03-08",8087.02,8245.7,7934.01,8075.69,18200],["2007-03-09",8058.69,8245.7,8047.35,8072.86,34400],["2007-03-12",8044.52,8104.03,7990.68,8047.35,31300],["2007-03-13",7987.85,8075.69,7934.01,7934.01,24200],["2007-03-14",7695.99,7934.01,7650.65,7764.0,29900],["2007-03-15",7123.61,7480.64,6928.09,6942.26,36300],["2007-03-16",7123.61,7834.84,6800.58,7650.65,35600],["2007-03-19",7508.98,8152.2,7508.98,7647.82,33100],["2007-03-20",7432.47,7650.65,7225.62,7367.3,11500],["2007-03-21",7075.44,7367.3,6800.58,7225.62,32500],["2007-03-22",7075.44,7225.62,6998.93,7055.6,30400],["2007-03-23",6962.1,7083.94,6942.26,6945.09,21600],["2007-03-26",6610.73,6956.43,6267.87,6318.87,13100],["2007-03-27",5947.68,6590.9,5933.51,5933.51,42600],["2007-03-28",5947.68,6531.39,5383.79,6531.39,77300],["2007-03-29",6488.89,6704.24,6488.89,6704.24,105000],["2007-03-30",6588.06,7083.94,6517.22,6517.22,39300],["2007-04-02",6188.53,6517.22,6120.52,6120.52,33100],["2007-04-03",5842.83,6361.38,5780.49,5950.51,59800],["2007-04-04",5950.51,6290.54,5950.51,6219.7,33300],["2007-04-05",6191.36,6375.54,5978.84,6092.19,53500],["2007-04-06",6157.36,6205.53,6120.52,6177.19,30800],["2007-04-09",6208.36,6372.71,6208.36,6233.87,54800],["2007-04-10",6262.2,6800.58,6233.87,6233.87,48500],["2007-04-11",6151.69,6299.04,6092.19,6205.53,39000],["2007-04-12",5891.0,6205.53,5808.83,5865.5,82800],["2007-04-13",5672.82,5851.33,5525.47,5664.32,69300],["2007-04-16",5191.11,5661.48,5106.1,5128.77,53100],["2007-04-17",5191.11,5695.49,4817.08,5669.98,131900],["2007-04-18",5667.15,5851.33,5667.15,5851.33,60700],["2007-04-19",5644.48,5950.51,5383.79,5525.47,36400],["2007-04-20",5344.12,5525.47,5270.45,5355.46,13600],["2007-04-23",5046.6,5213.78,4817.08,5128.77,78200],["2007-04-24",5043.76,5100.44,4624.4,5100.44,22300],["2007-04-25",5072.1,5227.95,5072.1,5174.11,70900],["2007-05-02",5123.1,5196.78,5072.1,5072.1,15600],["2007-05-03",5111.77,5154.27,5072.1,5100.44,30900],["2007-05-04",5111.77,5179.78,5100.44,5179.78,24600],["2007-05-07",5148.61,5355.46,5128.77,5355.46,39800],["2007-05-08",5386.63,5667.15,5386.63,5624.65,60300],["2007-05-09",5837.17,6163.03,5837.17,6063.85,135500],["2007-05-10",5973.18,6233.87,5893.84,5973.18,90700],["2007-05-11",5973.18,6095.02,5893.84,6092.19,125600],["2007-05-14",6106.36,6233.87,6106.36,6163.03,89500],["2007-05-15",6015.68,6222.53,5950.51,5964.68,145500],["2007-05-16",6015.31,6177.19,6015.31,6134.59,44600],["2007-05-17",6057.91,6134.59,5964.19,6006.79,35800],["2007-05-18",5955.67,6057.91,5921.59,5942.89,56700],["2007-05-21",5823.6,5955.67,5751.18,5836.38,64300],["2007-05-22",5823.6,5959.93,5793.78,5917.33,135300],["2007-05-23",5964.19,6126.07,5964.19,6028.09,128500],["2007-05-24",5853.42,5964.19,5751.18,5853.42,84100],["2007-05-25",5793.78,5836.38,5751.18,5785.26,111400],["2007-05-28",5746.92,5921.59,5708.58,5708.58,131800],["2007-05-29",5704.32,5793.78,5670.24,5691.54,118300],["2007-05-30",5665.98,5708.58,5559.48,5708.58,66200],["2007-05-31",5665.98,5751.18,5661.72,5708.58,58900],["2007-06-01",5700.06,5793.78,5623.38,5691.54,50200],["2007-06-04",5627.64,5717.1,5580.78,5589.3,19700],["2007-06-05",5559.48,5708.58,5452.97,5474.27,58700],["2007-06-06",5470.01,5538.17,5452.97,5474.27,117600],["2007-06-07",5478.53,5665.98,5478.53,5491.31,54100],["2007-06-08",5487.05,5580.78,5452.97,5474.27,66200],["2007-06-11",5384.81,5452.97,5367.77,5376.29,11000],["2007-06-12",5316.65,5367.77,5282.57,5291.09,55100],["2007-06-13",5227.18,5282.57,5154.76,5201.62,35600],["2007-06-14",5197.36,5239.97,5112.16,5197.36,58300],["2007-06-15",5197.36,5410.37,5154.76,5346.47,63500],["2007-06-18",5367.77,5495.57,5367.77,5410.37,34900],["2007-06-19",5427.41,5495.57,5389.07,5474.27,97300],["2007-06-20",5457.23,5499.83,5457.23,5461.49,51700],["2007-06-21",5346.47,5482.79,5261.27,5303.87,18200],["2007-06-22",5269.79,5320.91,5248.49,5286.83,24300],["2007-06-25",5269.79,5320.91,5261.27,5303.87,46900],["2007-06-26",5274.05,5295.35,5261.27,5265.53,22100],["2007-06-27",5265.53,5282.57,5197.36,5239.97,51400],["2007-06-28",5227.18,5265.53,5188.84,5248.49,25900],["2007-06-29",5227.18,5282.57,5218.66,5282.57,30300],["2007-07-02",5129.2,5303.87,4984.36,5069.56,18700],["2007-07-03",4937.5,5065.3,4813.95,5065.3,51800],["2007-07-04",5073.82,5325.17,5073.82,5154.76,90400],["2007-07-05",5090.86,5325.17,5035.48,5069.56,21200],["2007-07-06",5073.82,5154.76,5026.96,5112.16,26800],["2007-07-09",5073.82,5112.16,5069.56,5073.82,26200],["2007-07-10",5112.16,5176.06,5112.16,5176.06,44600],["2007-07-11",5218.66,5261.27,5218.66,5218.66,68900],["2007-07-12",5141.98,5239.97,5112.16,5133.46,22300],["2007-07-13",5141.98,5193.53,5111.91,5133.39,16700],["2007-07-16",5073.25,5111.91,5030.29,5090.43,18300],["2007-07-17",5056.07,5073.25,5026.0,5068.95,44800],["2007-07-18",5056.07,5068.95,5030.29,5051.77,34800],["2007-07-19",5026.0,5047.48,5004.52,5008.81,24100],["2007-07-20",5013.11,5026.0,4991.63,5004.52,55600],["2007-07-23",4974.45,5013.11,4940.08,4940.08,67600],["2007-07-24",4836.99,4931.49,4798.32,4854.17,50000],["2007-07-25",4699.52,4811.21,4682.34,4690.93,33200],["2007-07-26",4454.67,4660.86,4338.68,4381.64,95900],["2007-07-27",4360.16,4360.16,4123.9,4360.16,143300],["2007-07-30",4222.7,4295.72,4188.33,4209.81,119100],["2007-07-31",4037.98,4252.77,3887.63,4080.94,249700],["2007-08-01",4037.98,4287.13,3973.55,4261.36,210900],["2007-08-02",4338.68,4338.68,4158.26,4166.85,101500],["2007-08-03",4188.33,4188.33,4059.46,4085.23,66700],["2007-08-06",4102.42,4111.01,4046.57,4080.94,29100],["2007-08-07",4080.94,4145.37,4037.98,4123.9,86200],["2007-08-08",4166.85,4179.74,4123.9,4179.74,97100],["2007-08-09",4209.81,4295.72,4209.81,4295.72,168300],["2007-08-10",4381.64,4381.64,4252.77,4334.39,177400],["2007-08-13",4295.72,4338.68,4231.29,4295.72,91200],["2007-08-14",4252.77,4317.2,4080.94,4312.91,114400],["2007-08-15",4300.02,4317.2,4274.25,4295.72,60000],["2007-08-16",4295.72,4317.2,4295.72,4295.72,84500],["2007-08-17",4209.81,4295.72,4209.81,4257.06,63300],["2007-08-20",4235.58,4261.36,4231.29,4252.77,41500],["2007-08-21",4295.72,4295.72,4252.77,4295.72,59400],["2007-08-22",4295.72,4317.2,4274.25,4274.25,88700],["2007-08-23",4274.25,4295.72,4274.25,4291.43,83100],["2007-08-24",4295.72,4355.86,4291.43,4338.68,70300],["2007-08-27",4300.02,4424.6,4295.72,4424.6,56400],["2007-08-28",4385.93,4639.38,4347.27,4639.38,69800],["2007-08-29",4489.03,4811.21,4467.55,4768.25,145800],["2007-08-30",4768.25,4965.86,4768.25,4901.42,127200],["2007-08-31",4983.04,5021.7,4725.3,4811.21,150100],["2007-09-04",4768.25,4940.08,4682.34,4811.21,149100],["2007-09-05",4811.21,4918.6,4811.21,4862.76,63600],["2007-09-06",4854.17,4854.17,4746.78,4824.1,44000],["2007-09-07",4811.21,4845.58,4510.51,4828.39,176300],["2007-09-10",4789.73,4832.69,4639.38,4746.78,127200],["2007-09-11",4811.21,4811.21,4708.11,4725.3,47100],["2007-09-12",4725.3,4725.3,4510.51,4682.34,108000],["2007-09-13",4639.38,4716.71,4596.43,4660.86,40900],["2007-09-14",4682.34,4738.18,4682.34,4725.3,75800],["2007-09-17",4725.3,4768.25,4682.34,4768.25,82600],["2007-09-18",4751.07,4781.14,4742.48,4763.96,63800],["2007-09-19",4725.3,4875.65,4725.3,4832.69,90800],["2007-09-20",4832.69,4983.04,4824.1,4849.87,87900],["2007-09-21",4875.65,4897.13,4832.69,4854.17,86200],["2007-09-24",4854.17,4918.6,4854.17,4892.83,66900],["2007-09-25",4918.6,5154.87,4879.94,5081.84,85300],["2007-09-26",5090.43,5090.43,4983.04,5026.0,118900],["2007-09-27",5026.0,5068.95,5004.52,5068.95,87000],["2007-09-28",5090.43,5541.48,5090.43,5498.53,135900],["2007-10-01",5863.66,5975.35,5756.27,5975.35,217800],["2007-10-02",6443.59,6546.68,5799.23,5928.1,156500],["2007-10-03",5928.1,5949.58,5777.75,5928.1,146300],["2007-10-04",5885.14,5962.47,5863.66,5885.14,125100],["2007-10-05",5885.14,5928.1,5584.44,5691.83,147100],["2007-10-08",5842.19,5928.1,5627.4,5627.4,150300],["2007-10-09",5670.36,5885.14,5670.36,5846.48,150800],["2007-10-10",5799.23,5971.06,5777.75,5949.58,100400],["2007-10-11",5971.06,5971.06,5820.71,5842.19,65100],["2007-10-12",5885.14,5893.73,5756.27,5855.07,62400],["2007-10-15",5885.14,6142.89,5833.59,6035.49,154500],["2007-10-16",6185.84,6525.21,6014.01,6357.67,240300],["2007-10-17",6443.59,6529.5,5928.1,6056.97,136900],["2007-10-18",6014.01,6014.01,5799.23,5842.19,72900],["2007-10-19",5670.36,6014.01,5670.36,5928.1,144200],["2007-10-22",6014.01,6056.97,5799.23,5855.07,79000],["2007-10-23",5872.26,5872.26,5455.57,5661.76,203100],["2007-10-24",5670.36,5799.23,5584.44,5790.64,115500],["2007-10-25",5842.19,5842.19,5670.36,5700.43,129700],["2007-10-26",5799.23,6310.42,5670.36,5734.79,115000],["2007-10-29",5756.27,5971.06,5627.4,5670.36,89600],["2007-10-30",5670.36,5756.27,5498.53,5520.01,127400],["2007-10-31",5524.3,5541.48,5477.05,5502.82,100500],["2007-11-01",5541.48,5756.27,5498.53,5498.53,97200],["2007-11-02",5584.44,5584.44,5446.98,5502.82,146500],["2007-11-05",5369.66,5498.53,5326.7,5369.66,120500],["2007-11-06",5154.87,5326.7,5154.87,5326.7,64100],["2007-11-07",5326.7,5477.05,5326.7,5429.8,69700],["2007-11-08",5455.57,5455.57,5326.7,5326.7,59100],["2007-11-09",5412.61,5412.61,5197.83,5283.74,73500],["2007-11-12",5219.31,5240.78,5111.91,5180.64,97400],["2007-11-13",5111.91,5154.87,4772.55,4858.46,86800],["2007-11-14",4875.65,5365.36,4854.17,5365.36,172200],["2007-11-15",5412.61,5412.61,5026.0,5111.91,61500],["2007-11-16",5068.95,5116.21,5026.0,5094.73,25800],["2007-11-19",4940.08,5060.36,4940.08,5026.0,68100],["2007-11-20",5068.95,5068.95,4940.08,5004.52,40300],["2007-11-21",4983.04,4995.93,4497.62,4940.08,156200],["2007-11-22",4918.6,5369.66,4918.6,4940.08,124000],["2007-11-23",4940.08,5026.0,4922.9,4940.08,75800],["2007-11-26",4952.97,5047.48,4952.97,5026.0,73000],["2007-11-27",5068.95,5111.91,4983.04,5004.52,46200],["2007-11-28",5013.11,5060.36,4940.08,5021.7,56800],["2007-11-29",5047.48,5068.95,4983.04,4983.04,37100],["2007-11-30",5060.36,5060.36,4957.27,4961.56,50000],["2007-12-03",5026.0,5026.0,4974.45,4991.63,77000],["2007-12-04",4983.04,5133.39,4983.04,5026.0,90000],["2007-12-05",5090.43,5090.43,4922.9,5004.52,63500],["2007-12-06",5026.0,5047.48,4983.04,5004.52,58300],["2007-12-07",4983.04,5021.7,4961.56,5000.22,49900],["2007-12-10",4983.04,4995.93,4897.13,4922.9,40800],["2007-12-11",4918.6,4995.93,4854.17,4862.76,64400],["2007-12-12",4918.6,4965.86,4789.73,4892.83,27200],["2007-12-13",4815.51,4897.13,4811.21,4811.21,36500],["2007-12-14",4725.3,4819.8,4725.3,4772.55,47600],["2007-12-17",4682.34,4854.17,4682.34,4725.3,28700],["2007-12-18",4695.23,4811.21,4695.23,4811.21,52100],["2007-12-19",4832.69,5026.0,4832.69,4935.79,77900],["2007-12-20",4729.59,4983.04,4729.59,4875.65,58300],["2007-12-21",4794.03,4961.56,4794.03,4897.13,41900],["2007-12-24",4875.65,4940.08,4875.65,4879.94,56800],["2007-12-25",4854.17,4905.72,4854.17,4858.46,27800],["2007-12-26",4811.21,4897.13,4811.21,4875.65,13100],["2007-12-27",4862.76,4905.72,4862.76,4875.65,43400],["2007-12-28",4854.17,4897.13,4854.17,4892.83,18900],["2008-01-02",4854.17,4897.13,4854.17,4854.17,9600],["2008-01-03",4733.89,4854.17,4733.89,4733.89,22300],["2008-01-04",4673.75,4768.25,4673.75,4678.04,25700],["2008-01-07",4470.56,4673.75,4424.6,4458.96,52300],["2008-01-08",4381.64,4639.38,4381.64,4639.38,111700],["2008-01-09",4476.14,4639.38,4476.14,4489.03,32600],["2008-01-10",4355.86,4510.51,4355.86,4381.64,83700],["2008-01-11",4360.16,4484.74,4360.16,4360.16,34800],["2008-01-14",4226.99,4381.64,4226.99,4252.77,79000],["2008-01-15",4067.88,4252.77,3934.88,3995.02,110300],["2008-01-16",4166.85,4394.53,4166.85,4394.53,140000],["2008-01-17",4396.59,4639.38,4123.9,4252.77,122700],["2008-01-18",4214.11,4424.6,4214.11,4381.64,53300],["2008-01-21",4209.81,4274.25,4209.81,4252.77,9100],["2008-01-22",4218.4,4218.4,3995.02,4188.33,35100],["2008-01-23",4209.81,4214.11,3999.32,4037.98,57700],["2008-01-24",4080.94,4209.81,3973.55,4037.98,50700],["2008-01-25",4166.85,4166.85,4059.46,4085.23,56300],["2008-01-28",4123.9,4166.85,4050.87,4093.83,43500],["2008-01-29",4080.94,4209.81,4080.94,4209.81,92000],["2008-01-30",4252.77,4523.4,4252.77,4467.55,65400],["2008-01-31",4725.3,4888.53,4166.85,4446.07,43800],["2008-02-01",4424.6,4531.99,4394.53,4510.51,54600],["2008-02-12",4338.68,4381.64,4209.81,4338.68,19600],["2008-02-13",4252.77,4252.77,4123.9,4166.85,9800],["2008-02-14",4175.44,4295.72,4166.85,4209.81,17900],["2008-02-15",4295.72,4295.72,4123.9,4145.37,23300],["2008-02-18",4076.64,4076.64,3870.45,3952.07,55300],["2008-02-19",3952.07,3952.07,3737.28,3909.11,167000],["2008-02-20",3866.15,3995.02,3715.8,3823.19,146400],["2008-02-21",3866.15,3866.15,3432.28,3479.54,210900],["2008-02-22",3359.26,3565.45,3118.7,3458.06,107900],["2008-02-25",3393.62,3698.62,3393.62,3698.62,133800],["2008-02-26",3866.15,3866.15,3354.96,3458.06,72400],["2008-02-27",3307.71,3629.89,3307.71,3458.06,75100],["2008-02-28",3436.58,3866.15,3436.58,3509.61,74600],["2008-02-29",3436.58,3445.17,3359.26,3445.17,53800],["2008-03-03",3427.99,3427.99,3075.74,3221.79,83000],["2008-03-04",3015.6,3015.6,2916.8,2916.8,85600],["2008-03-05",2641.87,3007.01,2628.98,2878.14,129900],["2008-03-06",2955.46,2955.46,2955.46,2955.46,4400],["2008-03-07",3247.57,3247.57,3247.57,3247.57,16600],["2008-03-10",3569.75,3569.75,3264.75,3436.58,288900],["2008-03-11",3501.02,3501.02,3170.24,3213.2,107000],["2008-03-12",3243.27,3393.62,3007.01,3303.41,192200],["2008-03-13",3307.71,3458.06,3286.23,3350.66,126700],["2008-03-14",3350.66,3350.66,3178.84,3342.07,77500],["2008-03-17",3221.79,3221.79,3071.44,3114.4,136700],["2008-03-18",2835.18,3007.01,2822.29,2835.18,208100],["2008-03-19",3007.01,3041.37,2839.47,2912.5,170100],["2008-03-20",2878.14,3007.01,2835.18,2839.47,50300],["2008-03-21",2835.18,2878.14,2663.35,2727.78,85700],["2008-03-24",2706.31,2706.31,2448.56,2457.15,135700],["2008-03-25",2319.69,2319.69,2242.37,2242.37,155100],["2008-03-26",2470.04,2470.04,2066.24,2470.04,207000],["2008-03-27",2461.45,2461.45,2461.45,2461.45,3200],["2008-03-28",2508.7,2508.7,2508.7,2508.7,1500],["2008-03-31",2555.96,2555.96,2555.96,2555.96,2500],["2008-04-01",2603.21,2603.21,2603.21,2603.21,5200],["2008-04-02",2654.76,2654.76,2654.76,2654.76,1700],["2008-04-03",2706.31,2706.31,2706.31,2706.31,600],["2008-04-04",2757.86,2757.86,2757.86,2757.86,400],["2008-04-07",2839.47,2839.47,2839.47,2839.47,1500],["2008-04-08",2921.09,2921.09,2757.86,2865.25,363700],["2008-04-09",2843.77,2852.36,2770.74,2770.74,99900],["2008-04-10",2723.49,2723.49,2697.71,2697.71,75200],["2008-04-11",2624.69,2624.69,2624.69,2624.69,57900],["2008-04-16",2555.96,2577.43,2547.36,2547.36,52100],["2008-04-17",2474.34,2620.39,2474.34,2620.39,108800],["2008-04-18",2620.39,2620.39,2474.34,2482.93,81300],["2008-04-21",2439.97,2448.56,2439.97,2439.97,73500],["2008-04-22",2384.13,2405.61,2366.94,2366.94,133500],["2008-04-23",2302.51,2311.1,2302.51,2306.8,156500],["2008-04-24",2238.07,2354.06,2238.07,2293.92,72600],["2008-04-25",2319.69,2345.47,2293.92,2345.47,93000],["2008-04-28",2397.01,2397.01,2397.01,2397.01,20800],["2008-04-29",2465.75,2465.75,2332.58,2405.61,51800],["2008-05-05",2431.38,2431.38,2358.35,2358.35,24800],["2008-05-06",2319.69,2319.69,2293.92,2293.92,17900],["2008-05-07",2225.19,2225.19,2225.19,2225.19,4600],["2008-05-08",2160.75,2160.75,2160.75,2160.75,17900],["2008-05-09",2096.31,2096.31,2096.31,2096.31,36600],["2008-05-12",2036.17,2036.17,2036.17,2036.17,1800],["2008-05-13",1976.03,1976.03,1976.03,1976.03,7300],["2008-05-14",1917.65,1917.65,1917.65,1917.65,300],["2008-05-15",1863.76,1868.25,1863.76,1863.76,100200],["2008-05-16",1809.87,1913.16,1809.87,1809.87,191300],["2008-05-19",1760.47,1760.47,1760.47,1760.47,33400],["2008-05-20",1711.07,1711.07,1711.07,1711.07,24700],["2008-05-21",1661.66,1661.66,1661.66,1661.66,100],["2008-05-22",1612.26,1612.26,1612.26,1612.26,300],["2008-05-23",1567.35,1567.35,1567.35,1567.35,7000],["2008-05-26",1522.44,1522.44,1522.44,1522.44,1200],["2008-05-27",1477.53,1477.53,1477.53,1477.53,200],["2008-05-28",1437.12,1437.12,1437.12,1437.12,17700],["2008-05-29",1396.7,1396.7,1396.7,1396.7,110900],["2008-05-30",1356.28,1356.28,1356.28,1356.28,17200],["2008-06-02",1315.86,1315.86,1315.86,1315.86,800],["2008-06-03",1279.93,1279.93,1279.93,1279.93,65600],["2008-06-04",1244.0,1244.0,1244.0,1244.0,100],["2008-06-05",1208.07,1208.07,1208.07,1208.07,900],["2008-06-06",1172.15,1172.15,1172.15,1172.15,7300],["2008-06-09",1140.71,1140.71,1140.71,1140.71,1700],["2008-06-10",1109.27,1163.16,1109.27,1163.16,118500],["2008-06-11",1145.2,1145.2,1082.33,1145.2,244900],["2008-06-12",1163.16,1163.16,1163.16,1163.16,125100],["2008-06-13",1194.6,1194.6,1194.6,1194.6,12600],["2008-06-16",1226.04,1226.04,1226.04,1226.04,2500],["2008-06-17",1261.97,1261.97,1261.97,1261.97,6300],["2008-06-18",1297.89,1297.89,1226.04,1226.04,286200],["2008-06-19",1230.53,1230.53,1230.53,1230.53,15400],["2008-06-20",1185.62,1185.62,1185.62,1185.62,18700],["2008-06-23",1140.71,1230.53,1140.71,1230.53,218100],["2008-06-24",1257.48,1257.48,1244.0,1257.48,105100],["2008-06-25",1306.88,1306.88,1302.39,1306.88,86400],["2008-06-26",1356.28,1356.28,1257.48,1356.28,287200],["2008-06-27",1360.77,1365.26,1266.46,1365.26,158800],["2008-06-30",1374.24,1374.24,1356.28,1374.24,63700],["2008-07-01",1428.13,1428.13,1428.13,1428.13,11800],["2008-07-02",1482.02,1482.02,1459.57,1482.02,432100],["2008-07-03",1540.41,1540.41,1540.41,1540.41,26900],["2008-07-04",1598.79,1598.79,1598.79,1598.79,15000],["2008-07-07",1661.66,1661.66,1535.92,1661.66,496300],["2008-07-08",1684.12,1697.59,1571.84,1697.59,413800],["2008-07-09",1684.12,1684.12,1670.65,1684.12,408300],["2008-07-10",1751.48,1751.48,1751.48,1751.48,36600],["2008-07-11",1818.85,1818.85,1818.85,1818.85,25200],["2008-07-14",1890.7,1890.7,1890.7,1890.7,18700],["2008-07-15",1962.56,1962.56,1962.56,1962.56,31000],["2008-07-16",2038.91,2038.91,1886.21,2038.91,422700],["2008-07-17",2088.31,2088.31,2088.31,2088.31,11000],["2008-07-18",2169.15,2169.15,2007.47,2020.94,627500],["2008-07-21",2029.93,2029.93,2025.43,2025.43,34800],["2008-07-22",1944.6,1944.6,1944.6,1944.6,100],["2008-07-23",1868.25,1868.25,1868.25,1868.25,10100],["2008-07-24",1796.39,1841.3,1796.39,1796.39,508900],["2008-07-25",1733.52,1733.52,1733.52,1733.52,18700],["2008-07-28",1666.16,1800.88,1666.16,1800.88,254900],["2008-07-29",1805.38,1805.38,1805.38,1805.38,57600],["2008-07-30",1877.23,1877.23,1877.23,1877.23,43800],["2008-07-31",1949.09,1949.09,1949.09,1949.09,15900],["2008-08-01",2025.43,2025.43,2025.43,2025.43,8800],["2008-08-04",2106.27,2106.27,2106.27,2106.27,99400],["2008-08-05",2187.11,2187.11,2025.43,2025.43,829300],["2008-08-06",1985.02,2137.71,1985.02,2137.71,151700],["2008-08-07",2196.09,2196.09,2196.09,2196.09,36700],["2008-08-08",2281.42,2281.42,2119.74,2281.42,649800],["2008-08-11",2366.75,2366.75,2366.75,2366.75,55300],["2008-08-12",2461.06,2461.06,2461.06,2461.06,127000],["2008-08-13",2555.37,2555.37,2555.37,2555.37,57900],["2008-08-14",2654.17,2654.17,2654.17,2654.17,12100],["2008-08-15",2757.46,2757.46,2757.46,2757.46,2600],["2008-08-18",2946.09,2946.09,2946.09,2946.09,50600],["2008-08-19",3148.18,3148.18,3008.96,3148.18,899300],["2008-08-20",3350.27,3350.27,3022.43,3143.69,774700],["2008-08-21",3300.87,3462.55,3139.2,3440.09,502300],["2008-08-22",3413.15,3480.51,3255.96,3345.78,330700],["2008-08-25",3368.24,3579.31,3368.24,3579.31,388700],["2008-08-26",3754.46,3754.46,3592.79,3745.48,502000],["2008-08-27",3772.43,3987.99,3476.02,3480.51,500000],["2008-08-28",3480.51,3480.51,3471.53,3471.53,126600],["2008-08-29",3229.02,3368.24,3229.02,3255.96,237300],["2008-09-03",3233.51,3458.06,3233.51,3458.06,360400],["2008-09-04",3444.59,3444.59,3206.56,3206.56,320900],["2008-09-05",3188.6,3188.6,3008.96,3008.96,305800],["2008-09-08",2806.87,2874.23,2806.87,2806.87,209900],["2008-09-09",2613.75,2999.98,2613.75,2869.74,375400],["2008-09-10",2968.54,3071.83,2784.41,2986.5,273500],["2008-09-11",3008.96,3008.96,2793.39,2829.32,155800],["2008-09-12",2784.41,2784.41,2640.7,2649.68,347300],["2008-09-15",2654.17,2838.3,2514.95,2838.3,332500],["2008-09-16",2982.01,2982.01,2600.28,2694.59,240800],["2008-09-17",2537.41,2694.59,2452.08,2456.57,185800],["2008-09-18",2357.77,2380.22,2321.84,2321.84,53700],["2008-09-19",2205.07,2492.5,2169.15,2492.5,71500],["2008-09-22",2523.93,2523.93,2523.93,2523.93,14800],["2008-09-23",2699.08,2699.08,2357.77,2663.15,572100],["2008-09-24",2694.59,2694.59,2537.41,2604.77,95500],["2008-09-25",2537.41,2766.45,2537.41,2766.45,296700],["2008-09-26",2905.67,2905.67,2784.41,2896.69,345000],["2008-09-29",2964.05,2964.05,2784.41,2851.78,178800],["2008-09-30",2654.17,2654.17,2654.17,2654.17,96700],["2008-10-01",2784.41,2829.32,2514.95,2649.68,322300],["2008-10-02",2672.14,2806.87,2649.68,2708.06,311800],["2008-10-03",2721.54,2721.54,2532.92,2663.15,104800],["2008-10-06",2582.32,2582.32,2488.01,2488.01,174200],["2008-10-07",2330.82,2380.22,2330.82,2335.31,289000],["2008-10-08",2173.64,2312.86,2173.64,2205.07,209700],["2008-10-09",2173.64,2393.69,2110.76,2393.69,232200],["2008-10-10",2191.6,2245.49,2191.6,2191.6,164300],["2008-10-13",2196.09,2335.31,2155.67,2200.58,85700],["2008-10-14",2362.26,2362.26,2362.26,2362.26,700],["2008-10-15",2514.95,2523.93,2223.04,2357.77,382100],["2008-10-16",2245.49,2245.49,2155.67,2178.13,157800],["2008-10-17",2169.15,2317.35,2169.15,2317.35,353300],["2008-10-20",2434.11,2434.11,2223.04,2223.04,138100],["2008-10-21",2380.22,2380.22,2245.49,2299.38,115900],["2008-10-22",2200.58,2245.49,2155.67,2187.11,128300],["2008-10-23",2065.85,2133.22,2038.91,2038.91,281300],["2008-10-24",2038.91,2038.91,1913.16,1913.16,227900],["2008-10-27",1800.88,1953.58,1796.39,1796.39,340500],["2008-10-28",1684.12,1886.21,1679.63,1827.83,203700],["2008-10-29",1854.78,1854.78,1778.43,1854.78,260500],["2008-10-30",1967.05,1967.05,1796.39,1967.05,225900],["2008-10-31",2020.94,2043.4,1841.3,1998.49,288400],["2008-11-03",2020.94,2020.94,1863.76,1971.54,162700],["2008-11-04",2043.4,2070.34,1940.11,2070.34,106700],["2008-11-05",2169.15,2169.15,2169.15,2169.15,40900],["2008-11-06",2169.15,2317.35,2155.67,2290.4,781400],["2008-11-07",2137.71,2290.4,2128.73,2146.69,142700],["2008-11-10",2285.91,2326.33,2173.64,2200.58,94600],["2008-11-11",2155.67,2155.67,2065.85,2065.85,130300],["2008-11-12",1945.51,2116.09,1940.9,2028.49,70300],["2008-11-13",1959.34,2093.04,1959.34,2074.6,60800],["2008-11-14",2120.7,2162.19,2074.6,2088.43,46900],["2008-11-17",2111.48,2111.48,2019.27,2074.6,40900],["2008-11-18",2028.49,2074.6,1982.39,2051.55,61200],["2008-11-19",2037.71,2097.65,2037.71,2037.71,62500],["2008-11-20",2028.49,2028.49,1927.07,1982.39,58200],["2008-11-21",1876.36,1936.29,1844.09,1867.14,186300],["2008-11-24",1890.19,1954.73,1839.48,1839.48,63600],["2008-11-25",1917.85,1917.85,1844.09,1867.14,48000],["2008-11-26",1844.09,1844.09,1742.66,1742.66,156600],["2008-11-27",1751.88,1774.93,1650.46,1650.46,126400],["2008-11-28",1576.69,1774.93,1576.69,1774.93,420200],["2008-12-01",1774.93,1774.93,1659.68,1761.1,110600],["2008-12-02",1613.57,1705.78,1613.57,1664.29,31400],["2008-12-03",1682.73,1682.73,1659.68,1682.73,48300],["2008-12-04",1673.51,1682.73,1659.68,1673.51,88500],["2008-12-05",1613.57,1622.8,1567.47,1567.47,58000],["2008-12-08",1567.47,1567.47,1470.66,1475.27,63100],["2008-12-09",1498.32,1539.81,1438.39,1484.49,63800],["2008-12-10",1433.78,1498.32,1424.56,1433.78,45800],["2008-12-11",1429.17,1493.71,1429.17,1493.71,54100],["2008-12-12",1475.27,1558.25,1429.17,1558.25,82700],["2008-12-15",1655.07,1655.07,1622.8,1655.07,116300],["2008-12-16",1678.12,1678.12,1539.81,1539.81,81900],["2008-12-17",1572.08,1636.63,1498.32,1608.96,71300],["2008-12-18",1590.52,1608.96,1535.2,1599.74,14200],["2008-12-19",1599.74,1645.85,1544.42,1645.85,67900],["2008-12-22",1705.78,1733.44,1668.9,1733.44,157700],["2008-12-23",1756.49,1756.49,1645.85,1696.56,83200],["2008-12-24",1664.29,1705.78,1636.63,1682.73,73100],["2008-12-25",1705.78,1719.61,1655.07,1659.68,45200],["2008-12-26",1668.9,1668.9,1655.07,1659.68,25100],["2008-12-29",1655.07,1682.73,1650.46,1655.07,27800],["2008-12-30",1659.68,1682.73,1645.85,1682.73,130200],["2008-12-31",1705.78,1738.05,1659.68,1664.29,62700],["2009-01-02",1655.07,1673.51,1650.46,1668.9,46000],["2009-01-05",1664.29,1705.78,1655.07,1673.51,28300],["2009-01-06",1682.73,1784.15,1682.73,1770.32,127000],["2009-01-07",1774.93,1848.7,1770.32,1807.2,115400],["2009-01-08",1797.98,1821.03,1719.61,1774.93,89800],["2009-01-09",1761.1,1802.59,1761.1,1788.76,39800],["2009-01-12",1784.15,1788.76,1733.44,1747.27,46900],["2009-01-13",1728.83,1733.44,1705.78,1728.83,57400],["2009-01-14",1715.0,1733.44,1701.17,1715.0,44300],["2009-01-15",1705.78,1705.78,1668.9,1673.51,71300],["2009-01-16",1696.56,1705.78,1682.73,1687.34,33500],["2009-01-19",1687.34,1687.34,1673.51,1678.12,21500],["2009-01-20",1668.9,1673.51,1659.68,1664.29,32900],["2009-01-21",1659.68,1668.9,1659.68,1659.68,17200],["2009-01-22",1682.73,1705.78,1682.73,1701.17,27000],["2009-01-23",1705.78,1715.0,1682.73,1682.73,17200],["2009-02-02",1673.51,1673.51,1636.63,1636.63,26500],["2009-02-03",1627.41,1627.41,1535.2,1535.2,67800],["2009-02-04",1479.88,1567.47,1452.22,1516.76,50800],["2009-02-05",1475.27,1475.27,1429.17,1429.17,65400],["2009-02-06",1429.17,1512.15,1429.17,1507.54,28800],["2009-02-09",1521.37,1539.81,1489.1,1535.2,39700],["2009-02-10",1521.37,1544.42,1475.27,1479.88,20200],["2009-02-11",1456.83,1466.05,1429.17,1466.05,31800],["2009-02-12",1447.61,1479.88,1433.78,1447.61,32000],["2009-02-13",1452.22,1475.27,1452.22,1452.22,14800],["2009-02-16",1452.22,1470.66,1452.22,1452.22,10800],["2009-02-17",1452.22,1452.22,1383.06,1406.12,53600],["2009-02-18",1378.45,1378.45,1341.57,1350.79,29400],["2009-02-19",1383.06,1406.12,1336.96,1369.23,29500],["2009-02-20",1313.91,1360.01,1313.91,1350.79,36900],["2009-02-23",1309.3,1313.91,1258.59,1267.81,46300],["2009-02-24",1277.03,1277.03,1203.27,1207.88,53200],["2009-02-25",1198.66,1300.08,1198.66,1300.08,30900],["2009-02-26",1244.76,1304.69,1244.76,1300.08,26000],["2009-02-27",1281.64,1318.52,1267.81,1318.52,25800],["2009-03-02",1267.81,1355.4,1267.81,1346.18,32500],["2009-03-03",1267.81,1323.13,1267.81,1313.91,35800],["2009-03-04",1295.47,1392.28,1290.86,1383.06,53000],["2009-03-05",1429.17,1443.0,1364.62,1383.06,80900],["2009-03-06",1336.96,1364.62,1313.91,1336.96,75800],["2009-03-09",1336.96,1355.4,1281.64,1336.96,135800],["2009-03-10",1336.96,1383.06,1336.96,1364.62,132700],["2009-03-11",1383.06,1443.0,1383.06,1396.89,145100],["2009-03-12",1336.96,1415.34,1336.96,1355.4,53600],["2009-03-13",1406.12,1410.73,1369.23,1369.23,51700],["2009-03-16",1406.12,1415.34,1383.06,1415.34,48400],["2009-03-17",1392.28,1498.32,1387.67,1498.32,236400],["2009-03-18",1590.52,1590.52,1521.37,1590.52,112500],["2009-03-19",1659.68,1678.12,1502.93,1562.86,166000],["2009-03-20",1525.98,1576.69,1507.54,1521.37,92600],["2009-03-23",1530.59,1535.2,1452.22,1452.22,65000],["2009-03-24",1567.47,1567.47,1553.64,1567.47,82200],["2009-03-25",1530.59,1673.51,1525.98,1613.57,131200],["2009-03-26",1595.13,1724.22,1553.64,1724.22,165600],["2009-03-27",1659.68,1770.32,1659.68,1701.17,251500],["2009-03-30",1659.68,1705.78,1636.63,1659.68,87500],["2009-03-31",1613.57,1696.56,1613.57,1668.9,76300],["2009-04-01",1728.83,1728.83,1668.9,1719.61,120200],["2009-04-02",1797.98,1797.98,1682.73,1738.05,99300],["2009-04-03",1774.93,1853.31,1774.93,1853.31,184700],["2009-04-07",1844.09,1973.17,1797.98,1973.17,200900],["2009-04-08",1922.46,1922.46,1797.98,1830.26,270400],["2009-04-09",1844.09,1973.17,1807.2,1834.87,160800],["2009-04-10",1899.41,1982.39,1899.41,1982.39,199900],["2009-04-13",2120.7,2120.7,2120.7,2120.7,50700],["2009-04-14",2120.7,2263.62,2074.6,2120.7,178700],["2009-04-15",2097.65,2097.65,2019.27,2028.49,221800],["2009-04-16",2143.75,2166.8,2019.27,2037.71,248300],["2009-04-17",2120.7,2162.19,1917.85,1959.34,339200],["2009-04-20",2157.58,2157.58,2028.49,2157.58,166900],["2009-04-21",2162.19,2300.5,2010.05,2282.06,823900],["2009-04-22",2415.75,2415.75,2263.62,2397.31,346900],["2009-04-23",2351.21,2397.31,2235.95,2235.95,181400],["2009-04-24",2259.0,2259.0,2120.7,2157.58,313900],["2009-04-27",2120.7,2162.19,2051.55,2056.16,260200],["2009-04-28",2129.92,2189.85,2088.43,2152.97,221100],["2009-04-29",2129.92,2259.0,2106.87,2203.68,258300],["2009-05-04",2314.33,2314.33,2314.33,2314.33,25000],["2009-05-05",2475.69,2475.69,2475.69,2475.69,111900],["2009-05-06",2475.69,2623.21,2305.11,2443.41,681600],["2009-05-07",2535.62,2660.09,2535.62,2660.09,747800],["2009-05-08",2626.81,2772.74,2626.81,2743.55,476400],["2009-05-11",2724.09,2894.35,2626.81,2651.13,401800],["2009-05-12",2529.52,2772.74,2514.92,2714.37,412600],["2009-05-13",2675.45,2699.77,2529.52,2617.08,403500],["2009-05-14",2578.16,2626.81,2466.28,2558.7,287300],["2009-05-15",2587.89,2709.5,2578.16,2709.5,373100],["2009-05-18",2724.09,2724.09,2553.84,2617.08,261100],["2009-05-19",2763.01,2777.6,2626.81,2675.45,205600],["2009-05-20",2626.81,2704.64,2602.48,2621.94,222200],["2009-05-21",2553.84,2665.72,2553.84,2655.99,377700],["2009-05-22",2461.41,2626.81,2461.41,2597.62,131200],["2009-05-25",2578.16,2748.42,2480.87,2714.37,453300],["2009-05-26",2748.42,2748.42,2578.16,2670.59,304200],["2009-05-27",2724.09,2724.09,2631.67,2636.53,159700],["2009-05-28",2578.16,2626.81,2553.84,2587.89,152400],["2009-05-29",2583.03,2699.77,2553.84,2675.45,201100],["2009-06-01",2724.09,2826.25,2714.37,2826.25,601300],["2009-06-02",3001.37,3001.37,3001.37,3001.37,267900],["2009-06-03",3210.54,3210.54,3088.93,3210.54,564900],["2009-06-04",3356.47,3400.25,3181.35,3400.25,532900],["2009-06-05",3619.15,3619.15,3307.83,3619.15,741700],["2009-06-08",3799.14,3799.14,3648.34,3789.41,531000],["2009-06-09",3891.56,3891.56,3502.41,3517.0,447100],["2009-06-10",3599.7,3599.7,3337.02,3366.2,432000],["2009-06-11",3356.47,3497.54,3351.61,3458.63,267200],["2009-06-12",3599.7,3599.7,3307.83,3356.47,351500],["2009-06-15",3210.54,3346.74,3147.3,3234.86,372100],["2009-06-16",2996.5,3118.12,2986.77,3015.96,524500],["2009-06-17",2860.3,3225.13,2821.38,3225.13,133700],["2009-06-18",3390.52,3390.52,3390.52,3390.52,196200],["2009-06-19",3624.02,3624.02,3395.39,3502.41,947500],["2009-06-22",3478.08,3478.08,3327.29,3327.29,385600],["2009-06-23",3108.39,3161.9,3108.39,3108.39,722100],["2009-06-24",3118.12,3332.15,3118.12,3332.15,195100],["2009-06-25",3526.73,3526.73,3137.57,3230.0,258200],["2009-06-26",3283.51,3327.29,3161.9,3259.18,217700],["2009-06-29",3234.86,3307.83,3210.54,3283.51,248100],["2009-06-30",3307.83,3307.83,3030.55,3113.25,386100],["2009-07-01",3064.61,3137.57,2918.67,3113.25,290300],["2009-07-02",3210.54,3268.91,3113.25,3205.68,256800],["2009-07-03",3176.49,3307.83,3137.57,3288.37,236200],["2009-07-06",3234.86,3439.17,3234.86,3419.71,398500],["2009-07-07",3453.76,3453.76,3259.18,3385.66,222200],["2009-07-08",3351.61,3405.12,3186.22,3375.93,411300],["2009-07-09",3405.12,3405.12,3356.47,3375.93,129700],["2009-07-10",3380.8,3380.8,3341.88,3371.07,142600],["2009-07-13",3405.12,3405.12,3312.69,3341.88,222000],["2009-07-14",3346.74,3405.12,3298.1,3337.02,144000],["2009-07-15",3356.47,3380.8,3307.83,3375.93,110500],["2009-07-16",3434.3,3551.05,3395.39,3444.03,189500],["2009-07-17",3453.76,3502.41,3405.12,3482.95,356300],["2009-07-20",3507.27,3507.27,3380.8,3482.95,203700],["2009-07-21",3687.26,3687.26,3478.08,3497.54,316600],["2009-07-22",3560.78,3560.78,3487.81,3497.54,273800],["2009-07-23",3526.73,3696.99,3478.08,3624.02,228500],["2009-07-24",3784.55,3808.87,3769.95,3808.87,506700],["2009-07-27",4037.5,4071.55,3847.78,3911.02,379600],["2009-07-28",3940.21,3940.21,3794.27,3808.87,425200],["2009-07-29",3745.63,3867.24,3731.04,3808.87,378900],["2009-07-30",3794.27,3833.19,3750.49,3813.73,206200],["2009-07-31",3891.56,3906.16,3823.46,3876.97,128200],["2009-08-03",3964.53,3964.53,3867.24,3881.83,227100],["2009-08-04",3940.21,4027.77,3891.56,3988.85,349600],["2009-08-05",3940.21,4183.43,3940.21,4139.65,339000],["2009-08-06",4134.79,4149.38,4086.14,4110.46,342600],["2009-08-07",4129.92,4144.51,4086.14,4115.33,222000],["2009-08-10",4232.07,4232.07,4125.06,4149.38,125600],["2009-08-11",4134.79,4183.43,4110.46,4183.43,115400],["2009-08-12",4163.97,4202.89,4110.46,4159.11,258100],["2009-08-13",4149.38,4256.4,4149.38,4232.07,234500],["2009-08-14",4139.65,4207.75,4139.65,4188.29,68500],["2009-08-17",4183.43,4198.02,4134.79,4183.43,172700],["2009-08-18",3988.85,4159.11,3988.85,4120.19,165600],["2009-08-19",4134.79,4178.57,4110.46,4139.65,197600],["2009-08-20",4159.11,4159.11,4110.46,4134.79,178000],["2009-08-21",4134.79,4236.94,4120.19,4120.19,154600],["2009-08-24",4183.43,4465.57,4183.43,4426.65,336900],["2009-08-25",4329.36,4596.91,4319.64,4475.3,266000],["2009-08-26",4378.01,4548.26,4378.01,4523.94,150200],["2009-08-27",4378.01,4450.98,4324.5,4324.5,161500],["2009-08-28",4305.04,4450.98,4305.04,4402.33,103500],["2009-08-31",4621.23,4669.88,4450.98,4499.62,54400],["2009-09-01",4601.77,4601.77,4363.42,4378.01,120000],["2009-09-03",4280.72,4353.69,4280.72,4305.04,113600],["2009-09-04",4426.65,4475.3,4256.4,4280.72,65900],["2009-09-07",4280.72,4305.04,4207.75,4256.4,58900],["2009-09-08",4134.79,4499.62,4134.79,4475.3,112800],["2009-09-09",4475.3,4708.79,4436.38,4708.79,530800],["2009-09-10",4990.93,4990.93,4621.23,4718.52,115100],["2009-09-11",4815.81,4815.81,4669.88,4718.52,85300],["2009-09-14",4548.26,4767.16,4533.67,4708.79,128000],["2009-09-15",4718.52,4718.52,4630.96,4650.42,281100],["2009-09-16",4767.16,4767.16,4660.15,4669.88,157900],["2009-09-17",4718.52,4718.52,4572.59,4669.88,110200],["2009-09-18",4718.52,4718.52,4572.59,4669.88,174300],["2009-09-21",4708.79,4815.81,4655.28,4810.94,263700],["2009-09-22",4815.81,4864.45,4723.38,4747.71,52000],["2009-09-23",4864.45,4864.45,4718.52,4718.52,125900],["2009-09-24",4767.16,4767.16,4650.42,4679.6,57600],["2009-09-25",4669.88,4718.52,4640.69,4674.74,154700],["2009-09-28",4679.6,4694.2,4630.96,4669.88,93100],["2009-09-29",4718.52,4767.16,4635.82,4767.16,190900],["2009-09-30",4767.16,4961.74,4733.11,4815.81,169100],["2009-10-01",4864.45,4913.1,4767.16,4815.81,269500],["2009-10-02",4718.52,4815.81,4577.45,4815.81,181500],["2009-10-05",4767.16,4767.16,4718.52,4757.44,72100],["2009-10-06",4791.49,4859.59,4791.49,4810.94,121800],["2009-10-07",4859.59,5146.59,4859.59,5127.13,217800],["2009-10-08",5156.32,5204.97,5107.68,5136.86,129800],["2009-10-09",5214.69,5496.83,5161.19,5496.83,189800],["2009-10-12",5827.62,5827.62,5594.12,5827.62,184600],["2009-10-13",6031.92,6031.92,5496.83,5642.77,139800],["2009-10-14",5594.12,5885.99,5594.12,5837.34,129600],["2009-10-15",6031.92,6031.92,5691.41,5788.7,167800],["2009-10-16",5983.28,5983.28,5628.17,5642.77,144400],["2009-10-19",5594.12,5740.06,5594.12,5715.73,185700],["2009-10-20",5788.7,6114.62,5788.7,6114.62,332400],["2009-10-21",6401.62,6401.62,6177.86,6401.62,263700],["2009-10-22",6810.24,6810.24,6518.37,6567.01,250700],["2009-10-23",6688.62,6712.95,6226.5,6421.08,211100],["2009-10-26",6421.08,6591.34,6226.5,6323.79,298600],["2009-10-27",6421.08,6421.08,6153.53,6275.15,365600],["2009-10-28",6323.79,6469.72,6265.42,6469.72,393300],["2009-10-29",6421.08,6421.08,6080.57,6275.15,156100],["2009-10-30",6625.39,6625.39,6299.47,6396.76,112800],["2009-11-02",6421.08,6421.08,6002.74,6002.74,142200],["2009-11-03",5983.28,6080.57,5594.12,5735.19,338900],["2009-11-04",5594.12,5837.34,5594.12,5764.38,161000],["2009-11-05",5764.38,6114.62,5740.06,6075.7,116900],["2009-11-06",6372.43,6372.43,5701.14,5837.34,63000],["2009-11-09",6177.86,6177.86,5574.66,5642.77,150900],["2009-11-10",5623.31,5808.16,5594.12,5735.19,150200],["2009-11-11",5832.48,5847.07,5676.82,5847.07,135200],["2009-11-12",5885.99,5934.63,5774.11,5910.31,131900],["2009-11-13",5910.31,6153.53,5788.7,6104.89,252400],["2009-11-16",6031.92,6177.86,6031.92,6031.92,100400],["2009-11-17",6129.21,6129.21,5837.34,5983.28,76500],["2009-11-18",5983.28,6080.57,5866.53,6075.7,74400],["2009-11-19",6031.92,6104.89,6007.6,6051.38,87400],["2009-11-20",6031.92,6046.52,5895.72,5934.63,46500],["2009-11-23",5968.69,5968.69,5603.85,5788.7,74100],["2009-11-24",5788.7,5837.34,5642.77,5715.73,36400],["2009-11-25",5594.12,5642.77,5331.44,5350.9,164800],["2009-11-26",5389.82,5389.82,5015.25,5020.12,327600],["2009-11-27",4767.16,5394.68,4699.06,5350.9,138500],["2009-11-30",5107.68,5399.54,5107.68,5350.9,47200],["2009-12-01",5350.9,5540.61,5204.97,5496.83,123800],["2009-12-02",5263.34,5496.83,5248.75,5248.75,116300],["2009-12-03",5302.25,5346.03,5107.68,5253.61,143200],["2009-12-04",5253.61,5277.93,5010.39,5156.32,136400],["2009-12-07",5156.32,5156.32,5093.08,5093.08,161400],["2009-12-08",5107.68,5107.68,4961.74,4986.07,99700],["2009-12-09",4961.74,4961.74,4708.79,4728.25,120200],["2009-12-10",4767.16,4815.81,4626.1,4630.96,77800],["2009-12-11",4669.88,4669.88,4373.14,4402.33,86300],["2009-12-14",4378.01,4728.25,4378.01,4728.25,149200],["2009-12-15",4718.52,4718.52,4596.91,4635.82,87800],["2009-12-16",4669.88,4669.88,4353.69,4378.01,75800],["2009-12-17",4168.84,4572.59,4168.84,4339.09,45200],["2009-12-18",4523.94,4645.55,4523.94,4645.55,44800],["2009-12-21",4864.45,4952.01,4815.81,4952.01,67400],["2009-12-22",4937.42,5156.32,4864.45,4864.45,63200],["2009-12-23",4864.45,5010.39,4864.45,5010.39,51800],["2009-12-24",4961.74,5156.32,4864.45,5156.32,64700],["2009-12-25",5175.78,5433.6,5175.78,5433.6,228400],["2009-12-28",5399.54,5399.54,5204.97,5229.29,51600],["2009-12-29",5350.9,5350.9,5010.39,5107.68,48200],["2009-12-30",5156.32,5423.87,5010.39,5350.9,120700],["2009-12-31",5350.9,5594.12,5156.32,5311.98,118300],["2010-01-04",5350.9,5613.58,5350.9,5613.58,87900],["2010-01-05",5740.06,5827.62,5667.09,5691.41,73200],["2010-01-06",5788.7,5837.34,5521.16,5594.12,89100],["2010-01-07",5594.12,5837.34,5594.12,5740.06,118000],["2010-01-08",5730.33,5983.28,5545.48,5740.06,108800],["2010-01-11",5642.77,5740.06,5496.83,5545.48,68400],["2010-01-12",5813.02,5813.02,5253.61,5302.25,52000],["2010-01-13",5350.9,5642.77,5156.32,5448.19,84100],["2010-01-14",5594.12,5642.77,5496.83,5496.83,9800],["2010-01-15",5594.12,5594.12,5472.51,5472.51,59500],["2010-01-18",5448.19,5448.19,5204.97,5253.61,54600],["2010-01-19",5059.03,5399.54,5034.71,5350.9,34800],["2010-01-20",5297.39,5302.25,5204.97,5229.29,21700],["2010-01-21",5204.97,5253.61,5059.03,5059.03,120000],["2010-01-22",5107.68,5180.64,5107.68,5180.64,26300],["2010-01-25",5156.32,5166.05,5146.59,5146.59,63300],["2010-01-26",5132.0,5448.19,5132.0,5316.85,88700],["2010-01-27",5443.32,5443.32,5107.68,5170.91,40300],["2010-01-28",5156.32,5156.32,5102.81,5107.68,10800],["2010-01-29",5107.68,5156.32,5010.39,5107.68,35000],["2010-02-01",5132.0,5132.0,5059.03,5083.35,17800],["2010-02-02",5156.32,5204.97,5059.03,5107.68,26300],["2010-02-03",5107.68,5180.64,5107.68,5156.32,28000],["2010-02-04",5156.32,5224.42,5156.32,5209.83,38900],["2010-02-05",5195.24,5200.1,5107.68,5156.32,15700],["2010-02-08",5156.32,5156.32,5117.41,5156.32,43700],["2010-02-09",5059.03,5083.35,5034.71,5059.03,26500],["2010-02-10",5253.61,5253.61,5156.32,5204.97,21900],["2010-02-11",5277.93,5277.93,5175.78,5204.97,23400],["2010-02-12",5277.93,5277.93,5204.97,5253.61,10700],["2010-02-22",5253.61,5302.25,5253.61,5253.61,37600],["2010-02-23",5204.97,5204.97,5156.32,5156.32,17500],["2010-02-24",5107.68,5214.69,5107.68,5209.83,26700],["2010-02-25",5204.97,5204.97,5161.19,5204.97,9300],["2010-02-26",5175.78,5204.97,5175.78,5204.97,7300],["2010-03-01",5204.97,5253.61,5204.97,5253.61,20000],["2010-03-02",5350.9,5350.9,5219.56,5229.29,24300],["2010-03-03",5253.61,5448.19,5239.02,5448.19,64400],["2010-03-04",5448.19,5453.05,5302.25,5326.58,45900],["2010-03-05",5307.12,5375.22,5307.12,5350.9,17500],["2010-03-08",5350.9,5423.87,5350.9,5399.54,38600],["2010-03-09",5594.12,5594.12,5375.22,5448.19,51900],["2010-03-10",5448.19,5448.19,5350.9,5394.68,26200],["2010-03-11",5399.54,5642.77,5399.54,5574.66,116800],["2010-03-12",5545.48,5915.18,5545.48,5769.24,79700],["2010-03-15",5983.28,5983.28,5642.77,5706.0,81100],["2010-03-16",5740.06,5740.06,5448.19,5462.78,50200],["2010-03-17",5584.39,5594.12,5472.51,5535.75,34000],["2010-03-18",5521.16,5642.77,5506.56,5594.12,63600],["2010-03-19",5545.48,5545.48,5448.19,5472.51,42800],["2010-03-22",5496.83,5496.83,5375.22,5375.22,15800],["2010-03-23",5350.9,5380.09,5331.44,5375.22,76800],["2010-03-24",5350.9,5375.22,5297.39,5350.9,27600],["2010-03-25",5253.61,5253.61,5166.05,5180.64,17000],["2010-03-26",5204.97,5253.61,5107.68,5107.68,49200],["2010-03-29",5107.68,5185.51,5107.68,5107.68,36700],["2010-03-30",5122.27,5127.13,5107.68,5107.68,25300],["2010-03-31",5204.97,5229.29,5059.03,5059.03,17100],["2010-04-01",5107.68,5224.42,5059.03,5219.56,11600],["2010-04-02",5059.03,5156.32,5034.71,5156.32,3800],["2010-04-05",4986.07,5151.46,4913.1,5107.68,13500],["2010-04-06",5200.1,5200.1,5088.22,5107.68,9100],["2010-04-07",5122.27,5156.32,5107.68,5117.41,38100],["2010-04-08",5200.1,5214.69,5156.32,5156.32,13700],["2010-04-09",5204.97,5204.97,5156.32,5166.05,16100],["2010-04-12",5185.51,5253.61,5185.51,5204.97,35800],["2010-04-13",5136.86,5253.61,5136.86,5156.32,41200],["2010-04-14",5156.32,5224.42,5122.27,5204.97,32200],["2010-04-15",5180.64,5229.29,5175.78,5214.69,19600],["2010-04-16",5253.61,5253.61,4854.73,5204.97,9800],["2010-04-19",5156.32,5204.97,5141.73,5200.1,9900],["2010-04-20",5122.27,5200.1,5122.27,5200.1,17800],["2010-04-21",5204.97,5204.97,5132.0,5190.37,59600],["2010-04-22",5248.75,5399.54,5248.75,5302.25,23500],["2010-04-26",5302.25,5302.25,5258.47,5273.07,18400],["2010-04-27",5302.25,5302.25,5253.61,5292.53,12000],["2010-04-28",5292.53,5292.53,5204.97,5253.61,23400],["2010-04-29",5253.61,5375.22,5253.61,5302.25,21200],["2010-05-04",5346.03,5346.03,5297.39,5297.39,34300],["2010-05-05",5204.97,5253.61,5112.54,5112.54,4400],["2010-05-06",5156.32,5204.97,5107.68,5204.97,25800],["2010-05-07",5107.68,5180.64,5083.35,5107.68,52100],["2010-05-10",5350.9,5350.9,4762.3,4864.45,15600],["2010-05-11",5204.97,5204.97,4864.45,5010.39,36900],["2010-05-12",4961.74,4961.74,4815.81,4864.45,15100],["2010-05-13",4791.49,4952.01,4791.49,4815.81,12800],["2010-05-14",4859.59,4859.59,4791.49,4815.81,21800],["2010-05-17",4815.81,4864.45,4694.2,4718.52,22500],["2010-05-18",4718.52,4718.52,4572.59,4669.88,72000],["2010-05-19",4640.69,4961.74,4548.26,4548.26,21700],["2010-05-20",4523.94,4669.88,4426.65,4669.88,27700],["2010-05-21",4523.94,4592.04,4378.01,4450.98,71200],["2010-05-24",4499.62,4621.23,4475.3,4523.94,15900],["2010-05-25",4523.94,4523.94,4475.3,4499.62,22900],["2010-05-26",4499.62,4810.94,4499.62,4786.62,23600],["2010-05-27",4718.52,4864.45,4669.88,4767.16,21300],["2010-05-28",4986.07,5059.03,4864.45,4976.34,26100],["2010-05-31",4864.45,5083.35,4815.81,4961.74,15300],["2010-06-01",4674.74,4815.81,4674.74,4815.81,4800],["2010-06-02",4776.89,4913.1,4742.84,4742.84,11300],["2010-06-03",4815.81,4815.81,4669.88,4674.74,26100],["2010-06-04",4669.88,4718.52,4626.1,4718.52,5600],["2010-06-07",4621.23,4621.23,4378.01,4426.65,37900],["2010-06-08",4475.3,4475.3,4450.98,4455.84,43600],["2010-06-09",4499.62,4592.04,4499.62,4523.94,23100],["2010-06-10",4523.94,4567.72,4523.94,4567.72,18300],["2010-06-11",4572.59,4596.91,4548.26,4596.91,30000],["2010-06-14",4596.91,4596.91,4523.94,4553.13,39600],["2010-06-15",4562.86,4567.72,4548.26,4562.86,50500],["2010-06-16",4572.59,4669.88,4572.59,4601.77,9600],["2010-06-17",4577.45,4577.45,4548.26,4553.13,22200],["2010-06-18",4626.1,4626.1,4557.99,4572.59,5600],["2010-06-21",4572.59,4572.59,4523.94,4548.26,51500],["2010-06-22",4499.62,4499.62,4465.57,4465.57,43700],["2010-06-23",4339.09,4475.3,4339.09,4475.3,15400],["2010-06-24",4519.08,4519.08,4475.3,4519.08,19000],["2010-06-25",4455.84,4557.99,4441.25,4557.99,14700],["2010-06-28",4523.94,4523.94,4523.94,4523.94,5700],["2010-06-29",4523.94,4840.13,4480.16,4840.13,28300],["2010-06-30",4879.05,4879.05,4499.62,4879.05,145700],["2010-07-01",4737.98,4737.98,4621.23,4621.23,15500],["2010-07-02",4621.23,4626.1,4548.26,4572.59,27900],["2010-07-05",4572.59,4621.23,4523.94,4523.94,28000],["2010-07-06",4572.59,4572.59,4475.3,4475.3,24800],["2010-07-07",4475.3,4475.3,4441.25,4450.98,43300],["2010-07-08",4475.3,4475.3,4446.11,4450.98,10700],["2010-07-09",4450.98,4475.3,4426.65,4465.57,9000],["2010-07-12",4621.23,4621.23,4621.23,4621.23,100],["2010-07-13",4475.3,4572.59,4465.57,4523.94,14700],["2010-07-14",4596.91,4596.91,4465.57,4465.57,14900],["2010-07-15",4475.3,4475.3,4450.98,4460.7,23100],["2010-07-16",4523.94,4572.59,4475.3,4475.3,91500],["2010-07-19",4499.62,4499.62,4378.01,4450.98,90700],["2010-07-20",4475.3,4519.08,4431.52,4441.25,54700],["2010-07-21",4470.43,4470.43,4441.25,4446.11,4300],["2010-07-22",4431.52,4450.98,4426.65,4431.52,16700],["2010-07-23",4475.3,4665.01,4475.3,4660.15,134400],["2010-07-26",4650.42,4669.88,4567.72,4572.59,53900],["2010-07-27",4640.69,4718.52,4572.59,4596.91,6400],["2010-07-28",4596.91,4596.91,4557.99,4572.59,15000],["2010-07-29",4567.72,4582.32,4562.86,4577.45,30300],["2010-07-30",4572.59,4587.18,4562.86,4587.18,16500],["2010-08-02",4475.3,4572.59,4475.3,4548.26,7400],["2010-08-03",4523.94,4528.81,4523.94,4528.81,15400],["2010-08-04",4548.26,4669.88,4548.26,4621.23,44300],["2010-08-05",4621.23,4621.23,4577.45,4577.45,10900],["2010-08-06",4378.01,4616.37,4378.01,4562.86,6200],["2010-08-09",4572.59,4596.91,4475.3,4499.62,20900],["2010-08-10",4475.3,4475.3,4329.36,4402.33,15200],["2010-08-11",4572.59,4572.59,4378.01,4475.3,38900],["2010-08-12",4334.23,4436.38,4183.43,4183.43,21000],["2010-08-13",4159.11,4475.3,4144.51,4426.65,10800],["2010-08-16",4562.86,4562.86,4475.3,4499.62,6300],["2010-08-17",4499.62,4499.62,4329.36,4378.01,12800],["2010-08-18",4358.55,4358.55,4207.75,4212.62,38400],["2010-08-19",4232.07,4280.72,4232.07,4246.67,10600],["2010-08-20",4256.4,4426.65,4232.07,4256.4,11300],["2010-08-23",4514.21,4514.21,4256.4,4305.04,20800],["2010-08-24",4300.18,4300.18,4134.79,4183.43,37000],["2010-08-25",4378.01,4378.01,3896.43,3940.21,88900],["2010-08-26",4081.28,4086.14,3915.89,3940.21,29900],["2010-08-27",4008.31,4008.31,3881.83,3940.21,54400],["2010-08-30",4134.79,4168.84,4110.46,4168.84,22200],["2010-08-31",4280.72,4368.28,4256.4,4280.72,34200],["2010-09-01",4280.72,4329.36,4280.72,4305.04,6400],["2010-09-06",4378.01,4441.25,4353.69,4402.33,27300],["2010-09-07",4427.2,4427.2,4233.2,4327.72,12700],["2010-09-08",4178.48,4372.48,4178.48,4357.56,5600],["2010-09-09",4282.95,4352.59,4277.97,4277.97,9000],["2010-09-10",4476.95,4476.95,4178.48,4178.48,18100],["2010-09-13",4372.48,4372.48,4178.48,4287.92,26800],["2010-09-14",4228.23,4228.23,4228.23,4228.23,5000],["2010-09-15",4277.97,4277.97,4178.48,4183.46,5600],["2010-09-16",4128.74,4128.74,4083.97,4128.74,8400],["2010-09-17",4138.69,4178.48,4128.74,4178.48,22300],["2010-09-20",4203.36,4327.72,4128.74,4238.18,26700],["2010-09-21",4083.97,4377.46,3954.64,4327.72,32600],["2010-09-22",4302.84,4327.72,4277.97,4302.84,25300],["2010-09-23",4317.77,4327.72,4228.23,4277.97,29000],["2010-09-24",4302.84,4302.84,4277.97,4277.97,4800],["2010-09-27",4327.72,4427.2,4327.72,4377.46,18000],["2010-09-28",4377.46,4476.95,4327.72,4327.72,8700],["2010-09-29",4228.23,4243.15,4228.23,4228.23,2300],["2010-09-30",3984.48,4327.72,3984.48,4128.74,24500],["2010-10-01",4188.43,4188.43,4183.46,4188.43,13100],["2010-10-04",4128.74,4178.48,4079.0,4079.0,16900],["2010-10-05",4074.02,4079.0,4029.25,4079.0,75500],["2010-10-06",4103.87,4128.74,4103.87,4128.74,10900],["2010-10-07",4248.12,4248.12,4088.94,4103.87,2900],["2010-10-08",4307.82,4307.82,4103.87,4103.87,1300],["2010-10-11",4054.12,4277.97,4054.12,4277.97,16700],["2010-10-12",4183.46,4228.23,4088.94,4228.23,22400],["2010-10-13",4103.87,4178.48,4103.87,4178.48,1100],["2010-10-14",4088.94,4088.94,4088.94,4088.94,200],["2010-10-15",4208.33,4208.33,4103.87,4103.87,1100],["2010-10-18",4198.38,4218.28,4118.79,4118.79,2000],["2010-10-19",4218.28,4218.28,4079.0,4128.74,8300],["2010-10-20",4079.0,4103.87,4079.0,4103.87,5400],["2010-10-21",4148.64,4148.64,4088.94,4113.82,1100],["2010-10-22",4123.77,4128.74,4098.89,4128.74,7500],["2010-10-25",4103.87,4123.77,4079.0,4123.77,16100],["2010-10-26",4128.74,4133.71,4108.84,4133.71,8200],["2010-10-27",4103.87,4103.87,4103.87,4103.87,4000],["2010-10-28",4128.74,4128.74,4103.87,4103.87,9100],["2010-10-29",4123.77,4128.74,4098.89,4128.74,26700],["2010-11-01",4083.97,4083.97,4083.97,4083.97,700],["2010-11-02",4088.94,4153.61,4079.0,4113.82,15500],["2010-11-03",3870.07,4128.74,3865.1,4123.77,20500],["2010-11-04",4113.82,4113.82,4113.82,4113.82,0],["2010-11-05",4128.74,4218.28,4128.74,4168.53,10200],["2010-11-08",4153.61,4178.48,4133.71,4133.71,24800],["2010-11-09",4054.12,4088.94,4029.25,4029.25,26400],["2010-11-10",4004.38,4079.0,4004.38,4079.0,5200],["2010-11-11",4044.18,4044.18,4044.18,4044.18,14300],["2010-11-12",4044.18,4044.18,3989.46,4044.18,23300],["2010-11-15",4079.0,4079.0,4024.28,4029.25,39000],["2010-11-16",3979.51,4024.28,3979.51,4024.28,21800],["2010-11-17",4098.89,4098.89,4098.89,4098.89,100],["2010-11-18",4029.25,4128.74,4029.25,4108.84,15600],["2010-11-19",4113.82,4113.82,4079.0,4113.82,10100],["2010-11-22",4079.0,4103.87,4079.0,4098.89,3700],["2010-11-23",4093.92,4093.92,4093.92,4093.92,0],["2010-11-24",4079.0,4103.87,3979.51,4103.87,1600],["2010-11-25",4178.48,4208.33,4128.74,4208.33,13900],["2010-11-26",4233.2,4233.2,3929.76,4228.23,13700],["2010-11-29",4277.97,4277.97,3984.48,4178.48,6100],["2010-11-30",4327.72,4327.72,4228.23,4228.23,3200],["2010-12-01",4213.3,4213.3,4108.84,4108.84,5600],["2010-12-02",4088.94,4277.97,4079.0,4277.97,9700],["2010-12-03",4138.69,4228.23,4138.69,4228.23,1200],["2010-12-06",4178.48,4178.48,4178.48,4178.48,1000],["2010-12-07",4153.61,4178.48,4133.71,4138.69,18500],["2010-12-08",4143.66,4143.66,4079.0,4079.0,8100],["2010-12-09",4079.0,4108.84,4059.1,4108.84,1900],["2010-12-10",4108.84,4228.23,4103.87,4228.23,8800],["2010-12-13",4228.23,4447.1,4228.23,4437.15,44400],["2010-12-14",4307.82,4307.82,4277.97,4277.97,13400],["2010-12-15",4467.0,4467.0,4302.84,4302.84,51100],["2010-12-16",4203.36,4203.36,4178.48,4178.48,200],["2010-12-17",4322.74,4322.74,4178.48,4277.97,6500],["2010-12-20",4228.23,4327.72,4228.23,4327.72,8300],["2010-12-21",4148.64,4327.72,4148.64,4327.72,5100],["2010-12-22",4352.59,4427.2,4178.48,4377.46,3700],["2010-12-23",4193.41,4377.46,4188.43,4322.74,19000],["2010-12-24",4253.1,4427.2,4253.1,4427.2,4300],["2010-12-27",4327.72,4327.72,4327.72,4327.72,5600],["2010-12-28",4402.33,4427.2,4277.97,4277.97,1300],["2010-12-29",4377.46,4476.95,4377.46,4476.95,12700],["2010-12-30",4601.31,4750.54,4302.84,4447.1,22700],["2010-12-31",4476.95,4924.64,4357.56,4874.9,53700],["2011-01-04",4765.46,4874.9,4551.56,4551.56,3300],["2011-01-05",4725.67,4725.67,4501.82,4501.82,6500],["2011-01-06",4427.2,4427.2,4427.2,4427.2,100],["2011-01-07",4427.2,4476.95,4277.97,4277.97,7500],["2011-01-10",4277.97,4277.97,4253.1,4253.1,1900],["2011-01-11",4228.23,4397.36,4228.23,4228.23,3600],["2011-01-12",4476.95,4476.95,4228.23,4228.23,2800],["2011-01-13",4476.95,4476.95,4277.97,4322.74,4700],["2011-01-14",4467.0,4471.97,4233.2,4277.97,5800],["2011-01-17",4476.95,4476.95,4377.46,4377.46,15600],["2011-01-18",4501.82,4526.69,4377.46,4427.2,54800],["2011-01-19",4725.67,4725.67,4402.33,4402.33,56700],["2011-01-20",4725.67,4725.67,4332.69,4332.69,2700],["2011-01-21",4476.95,4476.95,4427.2,4427.2,6900],["2011-01-24",4526.69,4526.69,4327.72,4332.69,3100],["2011-01-25",4476.95,4626.18,4377.46,4476.95,6600],["2011-01-26",4750.19,4750.19,4392.44,4471.94,3400],["2011-01-27",4819.76,4819.76,4422.25,4471.94,6300],["2011-01-28",4819.76,4819.76,4621.0,4660.75,4100],["2011-02-08",4700.5,4700.5,4571.32,4571.32,600],["2011-02-09",4819.76,4829.69,4591.19,4601.13,7000],["2011-02-10",4829.69,4948.95,4640.88,4670.69,12300],["2011-02-11",4621.0,4621.0,4571.32,4571.32,3100],["2011-02-14",4839.63,4859.51,4372.56,4382.5,9500],["2011-02-15",4432.19,4432.19,4362.62,4362.62,17500],["2011-02-16",4471.94,4471.94,4471.94,4471.94,200],["2011-02-17",4342.75,4362.62,4322.87,4362.62,18400],["2011-02-18",4273.19,4283.12,4273.19,4273.19,13300],["2011-02-21",4223.5,4223.5,4074.43,4074.43,20500],["2011-02-22",4372.56,4372.56,3845.87,3855.81,36500],["2011-02-23",4104.25,4124.12,3875.68,4024.74,10700],["2011-02-24",4124.12,4124.12,3776.3,3875.68,18800],["2011-02-25",4074.43,4074.43,3935.31,4024.74,10300],["2011-02-28",4273.19,4273.19,4074.43,4124.12,4900],["2011-03-01",4124.12,4124.12,3975.06,3975.06,10600],["2011-03-02",4213.56,4213.56,3796.18,3925.37,2200],["2011-03-03",3975.06,3975.06,3945.24,3955.18,4500],["2011-03-04",4193.68,4193.68,3975.06,3975.06,4700],["2011-03-07",4124.12,4124.12,4024.74,4024.74,14300],["2011-03-08",4193.68,4203.62,3975.06,3975.06,8900],["2011-03-09",4074.43,4074.43,3975.06,3975.06,6600],["2011-03-10",4163.87,4163.87,3975.06,3975.06,7700],["2011-03-11",3994.93,4223.5,3994.93,3994.93,5700],["2011-03-14",4074.43,4074.43,3975.06,3975.06,3600],["2011-03-15",4074.43,4074.43,3975.06,3975.06,1700],["2011-03-16",3776.3,3984.99,3776.3,3984.99,1500],["2011-03-17",3825.99,3915.43,3825.99,3915.43,3100],["2011-03-18",3925.37,3965.12,3895.56,3965.12,8800],["2011-03-21",3975.06,3975.06,3975.06,3975.06,9000],["2011-03-22",3975.06,3975.06,3925.37,3925.37,13400],["2011-03-23",3875.68,3925.37,3875.68,3925.37,6200],["2011-03-24",4163.87,4163.87,3895.56,3895.56,3700],["2011-03-25",3875.68,3875.68,3825.99,3875.68,7100],["2011-03-28",3925.37,3925.37,3875.68,3875.68,1300],["2011-03-29",3975.06,3975.06,3875.68,3875.68,7300],["2011-03-30",3925.37,3925.37,3925.37,3925.37,200],["2011-03-31",3875.68,3875.68,3875.68,3875.68,1000],["2011-04-01",3925.37,3925.37,3925.37,3925.37,500],["2011-04-04",3895.56,3925.37,3895.56,3925.37,4400],["2011-04-05",3895.56,3905.49,3865.74,3905.49,2300],["2011-04-06",3885.62,3885.62,3875.68,3875.68,9300],["2011-04-07",3875.68,3875.68,3825.99,3825.99,21100],["2011-04-08",3825.99,3825.99,3776.3,3776.3,1500],["2011-04-13",3776.3,3786.24,3776.3,3776.3,9500],["2011-04-14",4024.74,4024.74,3766.37,3766.37,500],["2011-04-15",3965.12,3965.12,3965.12,3965.12,100],["2011-04-18",4034.68,4233.44,3835.93,3875.68,31800],["2011-04-19",3776.3,3825.99,3776.3,3825.99,800],["2011-04-20",3875.68,3875.68,3825.99,3865.74,700],["2011-04-21",3825.99,3825.99,3776.3,3806.12,2200],["2011-04-22",3776.3,3776.3,3756.43,3756.43,2000],["2011-04-25",3766.37,3766.37,3766.37,3766.37,3300],["2011-04-26",3736.55,3736.55,3657.05,3657.05,7800],["2011-04-27",3657.05,3676.93,3637.18,3657.05,2000],["2011-04-28",3716.68,3716.68,3627.24,3657.05,17200],["2011-04-29",3627.24,3627.24,3617.3,3627.24,1700],["2011-05-04",3627.24,3627.24,3478.17,3577.55,4900],["2011-05-05",3557.68,3567.61,3378.8,3478.17,4700],["2011-05-06",3428.49,3428.49,3378.8,3378.8,4200],["2011-05-09",3378.8,3378.8,3249.61,3279.42,11200],["2011-05-10",3329.11,3329.11,3319.17,3329.11,12500],["2011-05-11",3309.23,3309.23,3189.98,3229.73,8900],["2011-05-12",3229.73,3319.17,3229.73,3289.36,12300],["2011-05-13",3219.8,3219.8,3199.92,3219.8,3100],["2011-05-16",3209.86,3209.86,3180.05,3209.86,4700],["2011-05-17",3180.05,3209.86,2991.23,3080.67,9400],["2011-05-18",3209.86,3209.86,3080.67,3170.11,3300],["2011-05-19",3080.67,3090.61,3070.73,3070.73,6000],["2011-05-20",3070.73,3070.73,3030.98,3050.86,28300],["2011-05-23",3001.17,3070.73,2971.35,3070.73,51700],["2011-05-24",2991.23,2991.23,2881.92,2901.79,35300],["2011-05-25",2881.92,2911.73,2862.04,2881.92,62000],["2011-05-26",2931.6,2951.48,2881.92,2941.54,12300],["2011-05-27",2971.35,3120.42,2971.35,3120.42,80600],["2011-05-30",2981.29,2981.29,2911.73,2921.67,6000],["2011-05-31",2981.29,3080.67,2981.29,3040.92,49700],["2011-06-01",3021.04,3150.23,3021.04,3150.23,62800],["2011-06-02",3309.23,3319.17,3259.55,3319.17,58900],["2011-06-03",3478.17,3488.11,3329.11,3468.24,29200],["2011-06-06",3468.24,3478.17,3279.42,3279.42,4200],["2011-06-07",3358.92,3378.8,3329.11,3378.8,50900],["2011-06-08",3478.17,3587.49,3358.92,3358.92,56700],["2011-06-09",3279.42,3398.67,3279.42,3339.05,39800],["2011-06-10",3604.37,3604.37,3583.89,3604.37,39900],["2011-06-13",3686.29,3686.29,3635.09,3686.29,8600],["2011-06-14",3635.09,3788.69,3583.89,3665.81,25700],["2011-06-15",3686.29,3686.29,3583.89,3583.89,33400],["2011-06-16",3686.29,3686.29,3583.89,3686.29,5100],["2011-06-17",3583.89,3594.13,3583.89,3583.89,11300],["2011-06-20",3583.89,3583.89,3583.89,3583.89,13600],["2011-06-21",3583.89,3583.89,3532.7,3583.89,13600],["2011-06-22",3583.89,3583.89,3583.89,3583.89,19200],["2011-06-23",3542.94,3542.94,3532.7,3532.7,16300],["2011-06-24",3532.7,3532.7,3532.7,3532.7,0],["2011-06-27",3481.5,3532.7,3481.5,3481.5,21500],["2011-06-28",3481.5,3481.5,3481.5,3481.5,500],["2011-06-29",3379.1,3717.01,3379.1,3481.5,2400],["2011-06-30",3819.41,3819.41,3430.3,3481.5,6200],["2011-07-01",3532.7,3532.7,3430.3,3430.3,20800],["2011-07-04",3379.1,3389.34,3379.1,3379.1,4500],["2011-07-05",3379.1,3430.3,3379.1,3379.1,52700],["2011-07-06",3379.1,3379.1,3379.1,3379.1,53400],["2011-07-07",3327.9,3379.1,3143.59,3153.83,130100],["2011-07-08",3276.7,3379.1,3276.7,3379.1,5100],["2011-07-11",3379.1,3379.1,3225.5,3276.7,51100],["2011-07-12",3245.98,3245.98,3215.27,3215.27,32400],["2011-07-13",3194.79,3205.03,3164.07,3164.07,36100],["2011-07-14",3123.11,3174.31,3123.11,3133.35,38300],["2011-07-15",3153.83,3153.83,3082.15,3082.15,31200],["2011-07-18",3071.91,3071.91,2949.03,2949.03,68900],["2011-07-19",3000.23,3000.23,2918.31,3000.23,36700],["2011-07-20",2969.51,2969.51,2969.51,2969.51,500],["2011-07-21",3041.19,3041.19,3020.71,3030.95,163300],["2011-07-22",2979.75,3020.71,2928.55,3020.71,5000],["2011-07-25",2918.31,2979.75,2918.31,2979.75,1200],["2011-07-26",3020.71,3020.71,2969.51,2969.51,51300],["2011-07-27",3071.91,3071.91,2918.31,2938.79,3300],["2011-07-28",3071.91,3071.91,3041.19,3041.19,700],["2011-07-29",3000.23,3000.23,3000.23,3000.23,200],["2011-08-01",3000.23,3000.23,3000.23,3000.23,0],["2011-08-02",2918.31,2918.31,2877.36,2877.36,3500],["2011-08-03",2908.07,2969.51,2908.07,2969.51,8300],["2011-08-04",2938.79,3071.91,2938.79,3071.91,2400],["2011-08-05",2949.03,3071.91,2949.03,3061.67,110700],["2011-08-08",2969.51,2969.51,2969.51,2969.51,1800],["2011-08-09",2867.12,3020.71,2867.12,3000.23,36700],["2011-08-10",3112.87,3112.87,3112.87,3112.87,100],["2011-08-11",3020.71,3020.71,3020.71,3020.71,100],["2011-08-12",3020.71,3020.71,3020.71,3020.71,1000],["2011-08-15",3020.71,3020.71,3020.71,3020.71,0],["2011-08-16",3071.91,3071.91,3071.91,3071.91,500],["2011-08-17",3123.11,3174.31,3082.15,3174.31,15500],["2011-08-18",3133.35,3133.35,3123.11,3123.11,700],["2011-08-19",3123.11,3123.11,3082.15,3082.15,1500],["2011-08-22",3112.87,3133.35,3112.87,3133.35,900],["2011-08-23",3123.11,3164.07,3112.87,3112.87,4500],["2011-08-24",3133.35,3133.35,3071.91,3071.91,1500],["2011-08-25",3092.39,3092.39,3092.39,3092.39,0],["2011-08-26",3092.39,3092.39,3092.39,3092.39,300],["2011-08-29",3174.31,3256.22,3102.63,3256.22,2100],["2011-08-30",3399.58,3409.82,3286.94,3286.94,3700],["2011-08-31",3174.31,3286.94,3174.31,3225.5,1500],["2011-09-01",3276.7,3297.18,3276.7,3297.18,2600],["2011-09-05",3338.14,3338.14,3205.03,3205.03,9700],["2011-09-06",3225.5,3225.5,3194.79,3194.79,3000],["2011-09-07",3225.5,3225.5,3133.35,3133.35,5500],["2011-09-08",3123.11,3184.55,3082.15,3174.31,27400],["2011-09-09",3123.11,3174.31,3123.11,3174.31,14900],["2011-09-12",3071.91,3225.5,3071.91,3225.5,18800],["2011-09-13",3184.55,3317.66,3184.55,3205.03,12400],["2011-09-14",3174.31,3225.5,3174.31,3194.79,19800],["2011-09-15",3205.03,3205.03,3205.03,3205.03,2100],["2011-09-16",3194.79,3235.74,3174.31,3174.31,15000],["2011-09-19",3205.03,3205.03,3174.31,3205.03,6800],["2011-09-20",3184.55,3184.55,3174.31,3174.31,5000],["2011-09-21",3215.27,3215.27,3205.03,3205.03,4300],["2011-09-22",3215.27,3215.27,3215.27,3215.27,800],["2011-09-23",3174.31,3215.27,3174.31,3215.27,2900],["2011-09-26",3174.31,3174.31,3174.31,3174.31,800],["2011-09-27",3030.95,3071.91,3020.71,3071.91,86900],["2011-09-28",3174.31,3225.5,3174.31,3225.5,10900],["2011-09-29",3174.31,3174.31,3071.91,3174.31,3600],["2011-09-30",3071.91,3071.91,3030.95,3071.91,9400],["2011-10-03",3020.71,3020.71,3020.71,3020.71,2200],["2011-10-04",3112.87,3112.87,3112.87,3112.87,1200],["2011-10-05",3071.91,3071.91,3071.91,3071.91,3000],["2011-10-06",3123.11,3123.11,3123.11,3123.11,2700],["2011-10-07",3123.11,3174.31,3030.95,3174.31,10700],["2011-10-10",3164.07,3225.5,3164.07,3215.27,6900],["2011-10-11",3030.95,3030.95,3030.95,3030.95,200],["2011-10-12",3071.91,3071.91,3051.43,3071.91,2100],["2011-10-13",3276.7,3276.7,3071.91,3071.91,3300],["2011-10-14",3020.71,3123.11,3020.71,3123.11,6500],["2011-10-17",3030.95,3092.39,3030.95,3030.95,6000],["2011-10-18",3030.95,3071.91,3020.71,3071.91,13300],["2011-10-19",3051.43,3051.43,3051.43,3051.43,0],["2011-10-20",2969.51,3020.71,2969.51,3020.71,5900],["2011-10-21",2989.99,2989.99,2989.99,2989.99,0],["2011-10-24",3030.95,3041.19,3030.95,3041.19,2900],["2011-10-25",3030.95,3041.19,3030.95,3030.95,4800],["2011-10-26",3020.71,3020.71,3020.71,3020.71,400],["2011-10-27",3020.71,3020.71,3020.71,3020.71,0],["2011-10-28",2969.51,2969.51,2969.51,2969.51,3900],["2011-10-31",3020.71,3071.91,3020.71,3030.95,2700],["2011-11-01",3030.95,3205.03,3030.95,3194.79,10200],["2011-11-02",3071.91,3071.91,3071.91,3071.91,100],["2011-11-03",3020.71,3071.91,3020.71,3071.91,1700],["2011-11-04",3020.71,3071.91,3000.23,3000.23,6500],["2011-11-07",3051.43,3092.39,3010.47,3071.91,2600],["2011-11-08",2969.51,3051.43,2969.51,3051.43,4200],["2011-11-09",3010.47,3010.47,3010.47,3010.47,0],["2011-11-10",2979.75,3071.91,2969.51,3071.91,1900],["2011-11-11",2979.75,2979.75,2979.75,2979.75,0],["2011-11-14",3030.95,3030.95,2949.03,2979.75,3800],["2011-11-15",2969.51,2969.51,2764.72,2764.72,3300],["2011-11-16",2928.55,2928.55,2764.72,2764.72,5300],["2011-11-17",2785.2,2785.2,2774.96,2774.96,1000],["2011-11-18",2764.72,2867.12,2764.72,2764.72,139000],["2011-11-21",2795.44,2795.44,2795.44,2795.44,0],["2011-11-22",2795.44,2795.44,2795.44,2795.44,0],["2011-11-23",2795.44,2795.44,2795.44,2795.44,0],["2011-11-24",2744.24,2867.12,2600.88,2867.12,5100],["2011-11-25",2867.12,2979.75,2867.12,2979.75,1700],["2011-11-28",2815.92,2979.75,2815.92,2826.16,2700],["2011-11-29",3082.15,3082.15,2805.68,2805.68,1900],["2011-11-30",2795.44,2867.12,2785.2,2785.2,1800],["2011-12-01",3000.23,3000.23,3000.23,3000.23,1000],["2011-12-02",3000.23,3000.23,3000.23,3000.23,0],["2011-12-05",2969.51,2969.51,2969.51,2969.51,1000],["2011-12-06",2764.72,2815.92,2764.72,2815.92,1800],["2011-12-07",2959.27,2959.27,2959.27,2959.27,500],["2011-12-08",3071.91,3071.91,3071.91,3071.91,100],["2011-12-09",3123.11,3123.11,2969.51,2969.51,1600],["2011-12-12",3174.31,3174.31,3000.23,3000.23,1200],["2011-12-13",2969.51,2969.51,2969.51,2969.51,600],["2011-12-14",3071.91,3071.91,2969.51,2969.51,400],["2011-12-15",2795.44,2969.51,2795.44,2969.51,1200],["2011-12-16",2969.51,2969.51,2836.4,2969.51,600],["2011-12-19",3071.91,3071.91,3071.91,3071.91,100],["2011-12-20",2881.24,2881.24,2870.65,2870.65,5100],["2011-12-21",3050.72,3061.32,2860.05,3061.32,6800],["2011-12-22",3177.84,3177.84,2849.46,2849.46,5700],["2011-12-23",3103.69,3103.69,2754.13,2807.09,29000],["2011-12-26",2965.98,2965.98,2658.79,2913.02,15700],["2011-12-27",3018.95,3103.69,2913.02,2944.8,13200],["2011-12-28",2987.17,3262.58,2987.17,3262.58,17000],["2011-12-29",3188.43,3410.88,2965.98,3071.91,16100],["2011-12-30",3230.8,3590.96,3135.47,3177.84,70400],["2012-01-03",3283.77,3283.77,3230.8,3230.8,3200],["2012-01-04",3230.8,3230.8,3230.8,3230.8,0],["2012-01-05",3230.8,3230.8,3018.95,3018.95,1400],["2012-01-06",2944.8,2944.8,2902.42,2902.42,13900],["2012-01-09",2913.02,2913.02,2913.02,2913.02,0],["2012-01-10",2860.05,2860.05,2860.05,2860.05,400],["2012-01-11",2881.24,2913.02,2881.24,2913.02,7800],["2012-01-12",2913.02,2913.02,2913.02,2913.02,3000],["2012-01-13",2913.02,2913.02,2913.02,2913.02,0],["2012-01-16",3040.13,3040.13,3040.13,3040.13,400],["2012-01-17",3050.72,3050.72,3040.13,3040.13,6700],["2012-01-18",3050.72,3050.72,3050.72,3050.72,0],["2012-01-19",3050.72,3071.91,3050.72,3071.91,2900],["2012-01-20",3071.91,3146.06,3008.35,3008.35,5100],["2012-01-30",3103.69,3103.69,3103.69,3103.69,0],["2012-01-31",3103.69,3103.69,3018.95,3018.95,2900],["2012-02-01",3040.13,3040.13,3040.13,3040.13,1900],["2012-02-02",3220.21,3230.8,3220.21,3230.8,800],["2012-02-03",3262.58,3273.17,3220.21,3251.99,15300],["2012-02-06",3251.99,3251.99,3251.99,3251.99,0],["2012-02-07",3230.8,3230.8,3082.5,3082.5,2000],["2012-02-08",3283.77,3283.77,3071.91,3082.5,7200],["2012-02-09",3177.84,3177.84,3177.84,3177.84,400],["2012-02-10",3124.87,3124.87,3071.91,3071.91,8000],["2012-02-13",3167.24,3294.36,3167.24,3294.36,9300],["2012-02-14",3273.17,3304.95,3273.17,3304.95,8100],["2012-02-15",3230.8,3326.14,3230.8,3326.14,12500],["2012-02-16",3336.73,3442.66,3336.73,3442.66,145500],["2012-02-17",3442.66,3580.36,3368.51,3580.36,263200],["2012-02-20",3654.51,3728.66,3548.58,3728.66,136800],["2012-02-21",3654.51,3686.29,3601.55,3686.29,39900],["2012-02-22",3548.58,3654.51,3548.58,3612.14,155600],["2012-02-23",3569.77,3612.14,3569.77,3590.96,139600],["2012-02-24",3590.96,3622.73,3590.96,3622.73,5600],["2012-02-27",3601.55,3728.66,3601.55,3728.66,4800],["2012-02-28",3707.48,3876.96,3707.48,3760.44,24800],["2012-02-29",3760.44,4025.26,3760.44,4025.26,293900],["2012-03-01",4078.22,4131.19,4067.63,4110.0,19100],["2012-03-02",4184.15,4290.08,4184.15,4237.12,140300],["2012-03-05",4438.38,4501.94,4290.08,4501.94,74400],["2012-03-06",4554.9,4756.16,4554.9,4713.79,626430],["2012-03-07",4448.97,4734.98,4406.6,4734.98,62500],["2012-03-08",4660.83,4830.31,4385.42,4396.01,132800],["2012-03-09",4660.83,4660.83,4300.67,4554.9,6600],["2012-03-12",4607.86,4607.86,4173.56,4554.9,52000],["2012-03-13",4660.83,4660.83,4343.04,4554.9,23600],["2012-03-14",4936.24,4957.43,4501.94,4512.53,24000],["2012-03-15",4734.98,4745.57,4554.9,4639.64,9861800],["2012-03-16",4586.68,4618.46,4300.67,4501.94,25800],["2012-03-19",4385.42,4491.34,4385.42,4491.34,7600],["2012-03-20",4544.31,4660.83,4501.94,4660.83,43600],["2012-03-21",4660.83,4713.79,4607.86,4692.61,22800],["2012-03-22",4448.97,4448.97,4448.97,4448.97,100],["2012-03-23",4533.71,4745.57,4533.71,4745.57,46100],["2012-03-26",4353.64,4989.2,4353.64,4989.2,79700],["2012-03-27",4978.61,5031.58,4978.61,5010.39,37800],["2012-03-28",5010.39,5190.47,5010.39,5084.54,61500],["2012-03-29",5084.54,5084.54,4766.76,4766.76,56600],["2012-03-30",4766.76,5031.58,4660.83,5031.58,41700],["2012-04-03",4925.65,4989.2,4925.65,4925.65,53400],["2012-04-04",4787.94,4978.61,4777.35,4978.61,36200],["2012-04-05",4946.83,4978.61,4925.65,4925.65,25600],["2012-04-06",4925.65,4946.83,4925.65,4925.65,20600],["2012-04-09",4978.61,4978.61,4872.68,4893.87,43400],["2012-04-10",4883.28,5031.58,4872.68,5031.58,69600],["2012-04-11",4925.65,4978.61,4766.76,4766.76,70600],["2012-04-12",4978.61,5073.95,4819.72,4819.72,81800],["2012-04-13",4660.83,4925.65,4660.83,4925.65,2100],["2012-04-16",4713.79,4893.87,4660.83,4893.87,8700],["2012-04-17",4766.76,4809.13,4713.79,4734.98,6400],["2012-04-18",4713.79,4872.68,4713.79,4724.38,4700],["2012-04-19",4607.86,4671.42,4607.86,4671.42,3100],["2012-04-20",4660.83,4766.76,4660.83,4766.76,3800],["2012-04-23",4862.09,4862.09,4766.76,4862.09,3600],["2012-04-24",4660.83,4830.31,4650.24,4830.31,9100],["2012-04-25",4766.76,4999.8,4766.76,4999.8,25600],["2012-04-26",4999.8,5084.54,4660.83,4999.8,14900],["2012-04-27",4978.61,5105.73,4978.61,5042.17,24600],["2012-05-02",5031.58,5391.73,4978.61,5391.73,49600],["2012-05-03",5349.36,5349.36,5052.76,5137.5,35100],["2012-05-04",5095.13,5402.32,5095.13,5296.4,716700],["2012-05-07",5402.32,5508.25,5243.43,5285.8,33500],["2012-05-08",5031.58,5402.32,4925.65,5275.21,44200],["2012-05-09",5296.4,5296.4,5042.17,5158.69,17900],["2012-05-10",5254.02,5296.4,5158.69,5158.69,56500],["2012-05-11",4978.61,5073.95,4978.61,4989.2,27300],["2012-05-14",5243.43,5243.43,4872.68,5158.69,21000],["2012-05-15",4872.68,4872.68,4798.53,4798.53,17400],["2012-05-16",4501.94,4660.83,4501.94,4660.83,46700],["2012-05-17",4819.72,4872.68,4554.9,4576.09,83000],["2012-05-18",4936.24,4936.24,4396.01,4501.94,70700],["2012-05-21",4512.53,4777.35,4448.97,4777.35,29800],["2012-05-22",4607.86,5020.98,4607.86,4607.86,34900],["2012-05-23",4448.97,4448.97,4343.04,4343.04,5600],["2012-05-24",4554.9,4639.64,4448.97,4629.05,32500],["2012-05-25",4586.68,4682.01,4448.97,4470.16,12400],["2012-05-28",4554.9,4554.9,4290.08,4290.08,15000],["2012-05-29",4279.49,4554.9,4237.12,4279.49,1700],["2012-05-30",4290.08,4448.97,4237.12,4448.97,3400],["2012-05-31",4290.08,4343.04,4131.19,4131.19,4900],["2012-06-01",4162.97,4162.97,4162.97,4162.97,0],["2012-06-04",3929.93,4290.08,3929.93,4290.08,1200],["2012-06-05",4448.97,4448.97,4448.97,4448.97,100],["2012-06-06",4237.12,4470.16,4237.12,4427.79,1500],["2012-06-07",4300.67,4512.53,4300.67,4512.53,300],["2012-06-08",4533.71,4533.71,4321.86,4321.86,5100],["2012-06-11",4332.45,4343.04,4332.45,4332.45,500],["2012-06-12",4290.08,4290.08,4237.12,4237.12,500],["2012-06-13",4237.12,4237.12,4237.12,4237.12,100],["2012-06-14",4184.15,4237.12,4184.15,4237.12,1100],["2012-06-15",4237.12,4237.12,4120.6,4120.6,1500],["2012-06-18",4120.6,4120.6,4120.6,4120.6,0],["2012-06-19",4025.26,4025.26,4025.26,4025.26,200],["2012-06-20",3919.33,4237.12,3919.33,4237.12,2400],["2012-06-21",4237.12,4237.12,4237.12,4237.12,15800],["2012-06-22",4417.19,4417.19,4417.19,4417.19,200],["2012-06-25",4162.97,4162.97,4162.97,4162.97,200],["2012-06-26",4078.22,4088.82,4078.22,4088.82,1100],["2012-06-27",4078.22,4078.22,4078.22,4078.22,200],["2012-06-28",4025.26,4162.97,4025.26,4162.97,2200],["2012-06-29",4162.97,4162.97,4162.97,4162.97,0],["2012-07-02",4162.97,4162.97,4162.97,4162.97,0],["2012-07-03",4131.19,4131.19,4131.19,4131.19,1600],["2012-07-04",4025.26,4025.26,4025.26,4025.26,1000],["2012-07-05",4025.26,4078.22,4025.26,4078.22,1400],["2012-07-06",4046.45,4046.45,4046.45,4046.45,1900],["2012-07-09",4046.45,4046.45,4046.45,4046.45,0],["2012-07-10",4120.6,4120.6,3919.33,3919.33,400],["2012-07-11",4131.19,4131.19,3929.93,3929.93,300],["2012-07-12",4173.56,4173.56,3972.3,4110.0,1400],["2012-07-13",4237.12,4343.04,4184.15,4215.93,1300],["2012-07-16",4343.04,4343.04,3951.11,3951.11,400],["2012-07-17",4120.6,4184.15,4120.6,4184.15,3700],["2012-07-18",4131.19,4131.19,4131.19,4131.19,100],["2012-07-19",4131.19,4152.37,3845.18,4152.37,4800],["2012-07-20",3919.33,4131.19,3908.74,4131.19,8900],["2012-07-23",3929.93,4120.6,3929.93,4120.6,1400],["2012-07-24",3919.33,3919.33,3866.37,3866.37,5500],["2012-07-25",3781.63,3781.63,3781.63,3781.63,300],["2012-07-26",3919.33,3919.33,3919.33,3919.33,200],["2012-07-27",3771.03,3813.4,3707.48,3760.44,9800],["2012-07-30",3612.14,3612.14,3612.14,3612.14,5000],["2012-07-31",3612.14,3612.14,3612.14,3612.14,300],["2012-08-01",3548.58,3548.58,3548.58,3548.58,300],["2012-08-02",3696.88,3696.88,3686.29,3696.88,1100],["2012-08-03",3707.48,3718.07,3707.48,3707.48,1200],["2012-08-06",3707.48,3919.33,3707.48,3919.33,1000],["2012-08-07",3760.44,3813.4,3707.48,3813.4,1700],["2012-08-08",3929.93,3929.93,3929.93,3929.93,100],["2012-08-09",3961.7,3972.3,3813.4,3813.4,1600],["2012-08-10",3813.4,3824.0,3813.4,3813.4,2500],["2012-08-13",3813.4,3813.4,3813.4,3813.4,0],["2012-08-14",3813.4,3813.4,3813.4,3813.4,100],["2012-08-15",3919.33,3919.33,3813.4,3919.33,2600],["2012-08-16",3919.33,3919.33,3919.33,3919.33,1900],["2012-08-17",3898.15,3898.15,3898.15,3898.15,0],["2012-08-20",3972.3,3972.3,3866.37,3866.37,2000],["2012-08-21",3813.4,3813.4,3654.51,3771.03,2100],["2012-08-22",3601.55,3771.03,3601.55,3771.03,2300],["2012-08-23",3569.77,3569.77,3516.81,3527.4,7900],["2012-08-24",3516.81,3612.14,3495.62,3612.14,1500],["2012-08-27",3654.51,3696.88,3485.03,3485.03,6300],["2012-08-28",3537.99,3537.99,3537.99,3537.99,0],["2012-08-29",3707.48,3739.26,3707.48,3739.26,1000],["2012-08-30",3728.66,3728.66,3728.66,3728.66,0],["2012-08-31",3728.66,3728.66,3728.66,3728.66,0],["2012-09-04",3696.88,3696.88,3601.55,3612.14,1700],["2012-09-05",3513.93,3764.92,3513.93,3764.92,1100],["2012-09-06",3546.66,3568.49,3546.66,3557.58,900],["2012-09-07",3513.93,3557.58,3513.93,3546.66,700],["2012-09-10",3601.23,3601.23,3524.84,3524.84,3300],["2012-09-11",3404.8,3524.84,3382.97,3382.97,10500],["2012-09-12",3393.89,3393.89,3393.89,3393.89,300],["2012-09-13",3481.19,3492.1,3481.19,3492.1,13400],["2012-09-14",3688.53,3721.27,3677.62,3688.53,500],["2012-09-17",3524.84,3524.84,3513.93,3513.93,500],["2012-09-18",3524.84,3524.84,3492.1,3492.1,5300],["2012-09-19",3437.54,3437.54,3437.54,3437.54,200],["2012-09-20",3437.54,3481.19,3404.8,3404.8,4800],["2012-09-21",3426.62,3426.62,3426.62,3426.62,0],["2012-09-24",3415.71,3415.71,3382.97,3382.97,3400],["2012-09-25",3382.97,3382.97,3382.97,3382.97,0],["2012-09-26",3306.58,3317.5,3306.58,3306.58,700],["2012-09-27",3306.58,3328.41,3306.58,3328.41,700],["2012-09-28",3372.06,3393.89,3372.06,3393.89,300],["2012-10-01",3393.89,3404.8,3382.97,3382.97,6600],["2012-10-02",3382.97,3382.97,3382.97,3382.97,28500],["2012-10-03",3328.41,3339.32,3284.76,3284.76,31400],["2012-10-04",3273.84,3481.19,3175.63,3481.19,39300],["2012-10-05",3481.19,3481.19,3481.19,3481.19,17000],["2012-10-08",3273.84,3415.71,3241.11,3252.02,12700],["2012-10-09",3404.8,3404.8,3175.63,3273.84,36500],["2012-10-10",3372.06,3372.06,3273.84,3273.84,1100],["2012-10-11",3372.06,3372.06,3241.11,3241.11,14500],["2012-10-12",3273.84,3372.06,3241.11,3372.06,18700],["2012-10-15",3328.41,3328.41,3241.11,3241.11,7200],["2012-10-16",3273.84,3372.06,3273.84,3372.06,28600],["2012-10-17",3382.97,3382.97,3284.76,3284.76,1200],["2012-10-18",3415.71,3492.1,3164.72,3295.67,40900],["2012-10-19",3295.67,3372.06,3164.72,3295.67,99100],["2012-10-22",3339.32,3339.32,3295.67,3295.67,400],["2012-10-23",3328.41,3372.06,3252.02,3372.06,2400],["2012-10-24",3328.41,3350.23,3230.19,3350.23,6200],["2012-10-25",3306.58,3328.41,3284.76,3284.76,42900],["2012-10-26",3284.76,3284.76,3284.76,3284.76,0],["2012-10-29",3295.67,3295.67,3295.67,3295.67,3800],["2012-10-30",3273.84,3273.84,3273.84,3273.84,43000],["2012-10-31",3317.5,3328.41,3241.11,3241.11,6000],["2012-11-01",3241.11,3284.76,3241.11,3284.76,2700],["2012-11-02",3273.84,3328.41,3252.02,3252.02,48300],["2012-11-05",3252.02,3382.97,3252.02,3382.97,1300],["2012-11-06",3295.67,3350.23,3295.67,3295.67,42300],["2012-11-07",3295.67,3382.97,3295.67,3339.32,2700],["2012-11-08",3284.76,3339.32,3284.76,3339.32,44330],["2012-11-09",3393.89,3459.36,3382.97,3459.36,7200],["2012-11-12",3459.36,3459.36,3437.54,3459.36,4700],["2012-11-13",3426.62,3426.62,3426.62,3426.62,900],["2012-11-14",3459.36,3459.36,3404.8,3426.62,2500],["2012-11-15",3459.36,3459.36,3437.54,3437.54,4700],["2012-11-16",3437.54,3437.54,3437.54,3437.54,400],["2012-11-19",3459.36,3459.36,3415.71,3415.71,2000],["2012-11-20",3437.54,3437.54,3437.54,3437.54,600],["2012-11-21",3437.54,3437.54,3437.54,3437.54,1000],["2012-11-22",3437.54,3437.54,3437.54,3437.54,1200],["2012-11-23",3492.1,3492.1,3470.28,3470.28,11900],["2012-11-26",3546.66,3546.66,3470.28,3470.28,12400],["2012-11-27",3448.45,3448.45,3448.45,3448.45,200],["2012-11-28",3415.71,3415.71,3404.8,3404.8,1100],["2012-11-29",3426.62,3426.62,3415.71,3415.71,1012],["2012-11-30",3492.1,3492.1,3426.62,3426.62,2100],["2012-12-03",3426.62,3426.62,3426.62,3426.62,0],["2012-12-04",3655.79,3655.79,3448.45,3448.45,200],["2012-12-05",3492.1,3579.4,3492.1,3579.4,600],["2012-12-06",3535.75,3535.75,3524.84,3524.84,2700],["2012-12-07",3524.84,3524.84,3448.45,3448.45,6300],["2012-12-10",3470.28,3546.66,3448.45,3546.66,4600],["2012-12-11",3546.66,3546.66,3470.28,3470.28,2900],["2012-12-12",3470.28,3655.79,3470.28,3655.79,7000],["2012-12-13",3644.88,3644.88,3579.4,3601.23,10800],["2012-12-14",3657.5,3657.5,3634.99,3634.99,1500],["2012-12-17",3488.69,3623.74,3488.69,3623.74,1100],["2012-12-18",3623.74,3657.5,3623.74,3657.5,3300],["2012-12-19",3657.5,3713.77,3657.5,3713.77,4600],["2012-12-20",3713.77,3781.29,3713.77,3781.29,12600],["2012-12-21",3826.31,3826.31,3826.31,3826.31,59900],["2012-12-24",3747.53,3747.53,3747.53,3747.53,200],["2012-12-25",3713.77,3736.27,3713.77,3736.27,1100],["2012-12-26",3770.04,3882.57,3747.53,3882.57,9200],["2012-12-27",3826.31,3826.31,3826.31,3826.31,500],["2012-12-28",3826.31,3826.31,3826.31,3826.31,5800],["2013-01-02",3826.31,3826.31,3826.31,3826.31,1100],["2013-01-03",3826.31,3826.31,3826.31,3826.31,1500],["2013-01-04",3826.31,3882.57,3826.31,3882.57,2000],["2013-01-07",4152.67,4152.67,3860.07,3860.07,11600],["2013-01-08",3860.07,4130.16,3837.56,4130.16,18400],["2013-01-09",4141.41,4343.98,4130.16,4220.19,18900],["2013-01-10",4265.21,4276.46,4265.21,4276.46,2100],["2013-01-11",4332.73,4332.73,4265.21,4276.46,4000],["2013-01-14",4051.38,4163.92,4028.87,4163.92,1400],["2013-01-15",3938.84,4298.97,3837.56,4298.97,1300],["2013-01-16",4253.95,4343.98,4220.19,4343.98,29100],["2013-01-17",4051.38,4107.65,4051.38,4107.65,5300],["2013-01-18",4107.65,4163.92,4107.65,4163.92,13000],["2013-01-21",4186.43,4197.68,4186.43,4197.68,3300],["2013-01-22",4163.92,4220.19,4163.92,4175.17,24000],["2013-01-23",4186.43,4332.73,4186.43,4310.22,44700],["2013-01-24",4276.46,4355.24,4276.46,4355.24,6100],["2013-01-25",4389.0,4726.61,4389.0,4614.07,17100],["2013-01-28",4726.61,4782.88,4614.07,4782.88,14700],["2013-01-29",5255.54,5255.54,4445.27,4456.52,14700],["2013-01-30",4456.52,4501.54,4456.52,4456.52,4700],["2013-01-31",4456.52,4501.54,4411.51,4501.54,15100],["2013-02-01",4479.03,4906.67,4479.03,4839.15,133000],["2013-02-04",4456.52,4827.9,4445.27,4827.9,843800],["2013-02-05",4501.54,4839.15,4501.54,4839.15,5800],["2013-02-06",4816.64,4816.64,4816.64,4816.64,0],["2013-02-07",4816.64,5007.96,4816.64,4816.64,3200],["2013-02-08",4400.25,4839.15,4400.25,4782.88,6500],["2013-02-18",4726.61,4726.61,4456.52,4726.61,4400],["2013-02-19",4715.36,4782.88,4704.11,4782.88,2800],["2013-02-20",4614.07,4839.15,4614.07,4782.88,500],["2013-02-21",4670.34,4670.34,4557.81,4614.07,5200],["2013-02-22",4332.73,4501.54,4332.73,4456.52,134200],["2013-02-25",4501.54,4501.54,4400.25,4400.25,3200],["2013-02-26",4377.74,4377.74,4276.46,4276.46,2900],["2013-02-27",4265.21,4276.46,4265.21,4265.21,149500],["2013-02-28",4265.21,4265.21,4265.21,4265.21,0],["2013-03-01",4490.28,4490.28,4220.19,4220.19,200],["2013-03-04",4636.58,4782.88,4377.74,4704.11,5400],["2013-03-05",4670.34,4670.34,4670.34,4670.34,0],["2013-03-06",4670.34,4670.34,4670.34,4670.34,0],["2013-03-07",4501.54,4670.34,4501.54,4670.34,1200],["2013-03-08",5007.96,5007.96,4501.54,4996.71,17500],["2013-03-11",5064.23,5064.23,4726.61,4839.15,5300],["2013-03-12",4782.88,4782.88,4614.07,4647.84,410500],["2013-03-13",4726.61,4726.61,4557.81,4715.36,9500],["2013-03-14",4614.07,5007.96,4614.07,4726.61,20600],["2013-03-15",5007.96,5007.96,4839.15,4884.17,7200],["2013-03-18",4501.54,4951.69,4501.54,4906.67,42800],["2013-03-19",4782.88,4951.69,4782.88,4951.69,5600],["2013-03-20",4951.69,5007.96,4884.17,4884.17,149500],["2013-03-21",4749.12,5007.96,4749.12,4895.42,4400],["2013-03-22",4782.88,4805.39,4782.88,4805.39,2100],["2013-03-25",4805.39,4805.39,4805.39,4805.39,450700],["2013-03-26",4805.39,4839.15,4794.14,4827.9,287100],["2013-03-27",4782.88,4839.15,4726.61,4816.64,4000],["2013-03-28",4647.84,4839.15,4647.84,4737.87,1100],["2013-03-29",4422.76,4749.12,4276.46,4749.12,4100],["2013-04-01",4726.61,4805.39,4726.61,4782.88,13900],["2013-04-02",4805.39,4951.69,4805.39,4861.66,35100],["2013-04-03",4906.67,4917.93,4861.66,4917.93,7500],["2013-04-04",4951.69,4951.69,4839.15,4861.66,6400],["2013-04-05",4872.91,4872.91,4839.15,4839.15,2800],["2013-04-08",4839.15,4839.15,4794.14,4794.14,2400],["2013-04-09",4839.15,4861.66,4794.14,4861.66,26300],["2013-04-10",4861.66,4861.66,4782.88,4782.88,6100],["2013-04-11",4726.61,4872.91,4726.61,4839.15,13200],["2013-04-12",4782.88,4951.69,4726.61,4951.69,19900],["2013-04-15",4929.18,4929.18,4839.15,4839.15,1048000],["2013-04-16",4839.15,4895.42,4839.15,4895.42,18500],["2013-04-17",4872.91,4951.69,4850.41,4951.69,21300],["2013-04-18",4996.71,4996.71,4839.15,4929.18,1700],["2013-04-22",4951.69,4951.69,4861.66,4929.18,2000],["2013-04-23",4929.18,4951.69,4929.18,4951.69,3600],["2013-04-24",4929.18,4929.18,4794.14,4794.14,1300],["2013-04-25",4726.61,4906.67,4726.61,4884.17,2500],["2013-04-26",4839.15,4839.15,4839.15,4839.15,600],["2013-05-02",4839.15,4839.15,4839.15,4839.15,4200],["2013-05-03",4839.15,4839.15,4839.15,4839.15,200],["2013-05-06",4839.15,4951.69,4839.15,4929.18,9700],["2013-05-07",4850.41,4951.69,4839.15,4951.69,4200],["2013-05-08",5007.96,5007.96,4850.41,4850.41,1788],["2013-05-09",4850.41,4895.42,4839.15,4895.42,4000],["2013-05-10",5007.96,5075.48,4895.42,4895.42,2500],["2013-05-13",4839.15,4839.15,4737.87,4737.87,4200],["2013-05-14",4749.12,4749.12,4737.87,4749.12,7000],["2013-05-15",4839.15,4839.15,4839.15,4839.15,500],["2013-05-16",4839.15,4884.17,4839.15,4884.17,3300],["2013-05-17",4839.15,4884.17,4782.88,4884.17,4100],["2013-05-20",4861.66,4884.17,4782.88,4884.17,2500],["2013-05-21",4861.66,4940.44,4850.41,4940.44,4500],["2013-05-22",4895.42,4895.42,4850.41,4850.41,5100],["2013-05-23",4951.69,5007.96,4895.42,4895.42,22400],["2013-05-24",4996.71,5007.96,4895.42,5007.96,5200],["2013-05-27",5233.04,5233.04,5097.99,5131.75,39600],["2013-05-28",5176.77,5401.84,5176.77,5368.08,61600],["2013-05-29",5458.11,5514.38,5401.84,5458.11,16400],["2013-05-30",5300.56,5401.84,5300.56,5401.84,1700],["2013-05-31",5289.3,5401.84,5064.23,5097.99,11000],["2013-06-03",5255.54,5255.54,5109.24,5109.24,8900],["2013-06-04",5221.78,5221.78,5120.5,5199.27,4600],["2013-06-05",5199.27,5199.27,5120.5,5154.26,500],["2013-06-06",5188.02,5289.3,5176.77,5289.3,32100],["2013-06-07",5453.86,5512.63,5359.83,5406.85,17700],["2013-06-10",5524.39,5759.47,5524.39,5700.7,20800],["2013-06-11",5583.16,5583.16,5465.62,5571.4,4600],["2013-06-12",5571.4,5865.25,5571.4,5841.74,58900],["2013-06-13",5771.22,6347.17,5771.22,6018.05,29600],["2013-06-14",6053.32,6206.12,5994.55,6112.09,15700],["2013-06-17",6112.09,6112.09,5700.7,5759.47,9800],["2013-06-18",5877.01,5877.01,5406.85,5724.2,8000],["2013-06-19",5724.2,5853.5,5406.85,5630.17,257500],["2013-06-20",5618.42,5618.42,5289.3,5500.88,37700],["2013-06-21",5418.6,5512.63,5406.85,5512.63,64300],["2013-06-24",5512.63,5618.42,5406.85,5536.14,68900],["2013-06-25",5418.6,5524.39,5418.6,5442.11,50200],["2013-06-26",5453.86,5524.39,5442.11,5453.86,28900],["2013-06-27",5453.86,5524.39,5453.86,5524.39,25000],["2013-06-28",5489.12,5489.12,5406.85,5406.85,20400],["2013-07-01",5406.85,5418.6,5406.85,5418.6,9700],["2013-07-02",5418.6,5559.65,5418.6,5559.65,28800],["2013-07-03",5442.11,5524.39,5442.11,5500.88,1700],["2013-07-04",5465.62,5465.62,5430.35,5442.11,3100],["2013-07-05",5512.63,5524.39,5453.86,5524.39,6900],["2013-07-08",5465.62,5524.39,5442.11,5524.39,2200],["2013-07-09",5524.39,5536.14,5512.63,5524.39,8000],["2013-07-10",5512.63,5512.63,5512.63,5512.63,0],["2013-07-11",5500.88,5571.4,5465.62,5571.4,35400],["2013-07-12",5477.37,5665.43,5477.37,5665.43,2300],["2013-07-15",5524.39,5630.17,5524.39,5524.39,400],["2013-07-16",5406.85,5583.16,5406.85,5583.16,2600],["2013-07-17",5524.39,5583.16,5524.39,5524.39,5800],["2013-07-18",5524.39,5583.16,5524.39,5559.65,4100],["2013-07-19",5630.17,5759.47,5524.39,5700.7,16100],["2013-07-22",5971.04,6123.84,5935.78,6018.05,69100],["2013-07-23",6100.33,6405.94,6053.32,6335.41,30000],["2013-07-24",6288.4,6288.4,6112.09,6112.09,10800],["2013-07-25",6100.33,6170.86,5982.79,6018.05,27300],["2013-07-26",6053.32,6053.32,5877.01,5971.04,7800],["2013-07-29",5877.01,5994.55,5877.01,5912.27,4700],["2013-07-30",5935.78,5935.78,5865.25,5935.78,19800],["2013-07-31",5971.04,6288.4,5971.04,6229.63,48700],["2013-08-01",6229.63,6347.17,6170.86,6241.38,41490],["2013-08-02",6288.4,6699.79,6288.4,6652.77,93910],["2013-08-05",6699.79,7287.49,6664.52,7205.21,89400],["2013-08-06",7287.49,7358.01,7087.67,7228.72,45100],["2013-08-07",7263.98,7263.98,6934.87,6946.62,58400],["2013-08-08",6758.56,6993.64,6758.56,6934.87,31600],["2013-08-09",6934.87,7087.67,6934.87,7017.14,22000],["2013-08-12",7040.65,7169.95,7028.9,7158.19,19500],["2013-08-13",7169.95,7169.95,7052.41,7111.18,32800],["2013-08-14",6934.87,7099.42,6852.59,7099.42,5100],["2013-08-15",7169.95,7287.49,7052.41,7228.72,40900],["2013-08-16",7228.72,7252.22,7099.42,7252.22,70300],["2013-08-19",7252.22,7463.8,7252.22,7463.8,125000],["2013-08-20",7487.3,7487.3,7169.95,7287.49,113600],["2013-08-21",7052.41,7287.49,7052.41,7287.49,24000],["2013-08-22",7287.49,7287.49,7052.41,7052.41,8800],["2013-08-23",7052.41,7358.01,6934.87,7358.01,31900],["2013-08-26",7381.52,7816.42,7381.52,7640.11,80800],["2013-08-27",7640.11,7640.11,7405.03,7405.03,642800],["2013-08-28",7287.49,7405.03,7099.42,7405.03,310218],["2013-08-29",7346.26,7346.26,6699.79,6699.79,18000],["2013-08-30",6699.79,7287.49,6464.71,6817.33,32700],["2013-09-03",6805.57,7405.03,6758.56,6817.33,46500],["2013-09-04",6817.33,6817.33,6594.0,6617.51,10700],["2013-09-05",6617.51,6735.05,6617.51,6735.05,22900],["2013-09-06",6735.05,6758.56,6582.25,6582.25,12800],["2013-09-09",6405.94,6582.25,6347.17,6347.17,19300],["2013-09-10",6405.94,6511.72,6358.92,6488.21,17300],["2013-09-11",6582.25,6699.79,6523.48,6688.03,4700],["2013-09-12",6641.02,6688.03,6594.0,6629.26,6400],["2013-09-13",6617.51,6817.33,6617.51,6817.33,3000],["2013-09-16",6934.87,6934.87,6758.56,6817.33,7000],["2013-09-17",6817.33,6923.11,6817.33,6876.1,6800],["2013-09-18",6840.83,7052.41,6840.83,6923.11,15700],["2013-09-19",7099.42,7111.18,6934.87,7052.41,852],["2013-09-20",6934.87,7040.65,6934.87,6934.87,3500],["2013-09-23",6934.87,6958.37,6829.08,6958.37,4200],["2013-09-24",6876.1,6993.64,6876.1,6993.64,1300],["2013-09-25",6993.64,7111.18,6993.64,7099.42,17400],["2013-09-26",6993.64,7052.41,6876.1,7040.65,11500],["2013-09-27",6934.87,6981.88,6864.34,6981.88,11000],["2013-09-30",6934.87,6970.13,6817.33,6970.13,4000],["2013-10-01",6970.13,6970.13,6817.33,6817.33,17000],["2013-10-02",6582.25,6934.87,6582.25,6899.6,10400],["2013-10-03",6735.05,6970.13,6711.54,6946.62,6000],["2013-10-04",6934.87,7263.98,6934.87,7122.93,22600],["2013-10-07",7122.93,7405.03,7111.18,7346.26,28000],["2013-10-08",7287.49,7334.5,7205.21,7334.5,20600],["2013-10-09",7334.5,7334.5,7205.21,7228.72,12252],["2013-10-10",7205.21,7287.49,7193.45,7240.47,7400],["2013-10-11",7228.72,7228.72,7134.68,7134.68,15300],["2013-10-14",7169.95,7169.95,7052.41,7052.41,7200],["2013-10-15",7052.41,7111.18,7040.65,7111.18,13600],["2013-10-16",7122.93,7122.93,6993.64,7099.42,12300],["2013-10-17",7052.41,7099.42,6993.64,6993.64,20200],["2013-10-18",6946.62,7005.39,6946.62,6993.64,6000],["2013-10-21",7005.39,7052.41,7005.39,7028.9,8200],["2013-10-22",7028.9,7028.9,6993.64,6993.64,11200],["2013-10-23",7028.9,7028.9,6993.64,6993.64,17800],["2013-10-24",6946.62,7005.39,6934.87,6934.87,21100],["2013-10-25",6876.1,6876.1,6876.1,6876.1,900],["2013-10-28",6876.1,6876.1,6817.33,6852.59,22110],["2013-10-29",6876.1,6876.1,6829.08,6876.1,7400],["2013-10-30",6876.1,6876.1,6829.08,6829.08,2500],["2013-10-31",6876.1,7052.41,6876.1,7040.65,19700],["2013-11-01",7040.65,7040.65,7040.65,7040.65,15400],["2013-11-04",7040.65,7040.65,7040.65,7040.65,9300],["2013-11-05",7028.9,7040.65,7028.9,7040.65,16400],["2013-11-06",7040.65,7040.65,7040.65,7040.65,10400],["2013-11-07",6993.64,6993.64,6993.64,6993.64,300],["2013-11-08",7017.14,7040.65,6993.64,7028.9,11800],["2013-11-11",6417.69,7040.65,6417.69,7040.65,600],["2013-11-12",6699.79,7040.65,6699.79,7040.65,65700],["2013-11-13",6876.1,7028.9,6876.1,7028.9,200],["2013-11-14",7028.9,7028.9,7028.9,7028.9,0],["2013-11-15",7052.41,7052.41,6993.64,7028.9,1100],["2013-11-18",6876.1,7028.9,6876.1,6946.62,1400],["2013-11-19",6946.62,6946.62,6946.62,6946.62,100],["2013-11-20",6946.62,7052.41,6946.62,7052.41,1600],["2013-11-21",7052.41,7052.41,6993.64,6993.64,6200],["2013-11-22",6993.64,6993.64,6993.64,6993.64,2600],["2013-11-25",6993.64,6993.64,6993.64,6993.64,700],["2013-11-26",7005.39,7005.39,7005.39,7005.39,700],["2013-11-27",7005.39,7040.65,7005.39,7040.65,1200],["2013-11-28",7005.39,7052.41,6993.64,6993.64,7800],["2013-11-29",6993.64,6993.64,6993.64,6993.64,4000],["2013-12-02",6934.87,6993.64,6934.87,6993.64,12500],["2013-12-03",7052.41,7228.72,7052.41,7111.18,14500],["2013-12-04",7111.18,7111.18,7111.18,7111.18,5600],["2013-12-05",7111.18,7111.18,7111.18,7111.18,2500],["2013-12-06",7111.18,7111.18,6990.65,7111.18,9600],["2013-12-09",6990.65,7219.65,6990.65,7219.65,300],["2013-12-10",7062.97,7062.97,7050.91,7050.91,14600],["2013-12-11",6990.65,7099.12,6990.65,7099.12,12400],["2013-12-12",6990.65,7171.44,6990.65,7171.44,21600],["2013-12-13",7171.44,7171.44,7171.44,7171.44,0],["2013-12-16",7171.44,7171.44,7171.44,7171.44,2000],["2013-12-17",7171.44,7171.44,7171.44,7171.44,2100],["2013-12-18",7171.44,7171.44,7050.91,7050.91,18100],["2013-12-19",7050.91,7050.91,7050.91,7050.91,1800],["2013-12-20",7050.91,7050.91,7050.91,7050.91,5200],["2013-12-23",7111.18,7231.71,7111.18,7171.44,31200],["2013-12-24",7171.44,7171.44,7159.39,7159.39,15300],["2013-12-25",7111.18,7195.55,7111.18,7195.55,34700],["2013-12-26",7195.55,7195.55,7171.44,7171.44,3800],["2013-12-27",7171.44,7231.71,7171.44,7231.71,6810],["2013-12-30",7231.71,7231.71,7171.44,7183.49,13600],["2013-12-31",7135.28,7219.65,7135.28,7219.65,36000],["2014-01-02",7231.71,7231.71,7183.49,7183.49,1500],["2014-01-03",7231.71,7231.71,7231.71,7231.71,200],["2014-01-06",7231.71,7448.66,7231.71,7448.66,29800],["2014-01-07",7412.5,7629.45,7412.5,7629.45,43300],["2014-01-08",7436.6,7593.29,7436.6,7593.29,2400],["2014-01-09",7436.6,7713.82,7436.6,7713.82,4300],["2014-01-10",7593.29,7593.29,7533.03,7569.18,258600],["2014-01-13",7569.18,7737.92,7484.81,7484.81,1900],["2014-01-14",8015.14,8232.09,8015.14,8195.93,36400],["2014-01-15",8195.93,8195.93,7978.98,8063.35,11400],["2014-01-16",7942.82,8316.46,7942.82,8195.93,3093300],["2014-01-17",7966.93,8171.83,7894.61,8111.56,11700],["2014-01-20",8063.35,8063.35,8063.35,8063.35,800],["2014-01-21",7954.88,7954.88,7737.92,7749.98,17500],["2014-01-22",7786.14,7834.35,7774.08,7810.24,8700],["2014-01-23",7810.24,7834.35,7713.82,7774.08,8600],["2014-01-24",7774.08,7774.08,7713.82,7713.82,12710],["2014-01-27",7472.76,7713.82,7472.76,7593.29,6100],["2014-02-06",7593.29,7713.82,7593.29,7593.29,1600],["2014-02-07",7593.29,7954.88,7231.71,7930.77,11400],["2014-02-10",7870.51,8063.35,7870.51,8015.14,12900],["2014-02-11",8195.93,8195.93,7954.88,7954.88,8600],["2014-02-12",8051.3,8051.3,7737.92,7737.92,2200],["2014-02-13",7834.35,7942.82,7725.87,7942.82,5300],["2014-02-14",7774.08,7954.88,7774.08,7954.88,4400],["2014-02-17",7954.88,7954.88,7894.61,7894.61,7200],["2014-02-18",7774.08,8015.14,7774.08,8015.14,15400],["2014-02-19",8015.14,8195.93,8015.14,8171.83,15500],["2014-02-20",8171.83,8256.2,7894.61,8183.88,24600],["2014-02-21",7966.93,8316.46,7966.93,8256.2,5700],["2014-02-24",8195.93,8436.99,8195.93,8256.2,14300],["2014-02-25",8316.46,8316.46,8256.2,8256.2,2600],["2014-02-26",8304.41,8304.41,8099.51,8292.36,4500],["2014-02-27",8316.46,8316.46,8015.14,8195.93,6200],["2014-02-28",7966.93,8135.67,7966.93,8135.67,400],["2014-03-03",8256.2,8256.2,7352.23,8063.35,7500],["2014-03-04",7484.81,8015.14,7472.76,8015.14,3400],["2014-03-05",8039.25,8051.3,8039.25,8051.3,6300],["2014-03-06",8051.3,8051.3,7834.35,8039.25,3900],["2014-03-07",7557.13,8292.36,7557.13,8244.14,11900],["2014-03-10",8075.4,8256.2,8075.4,8147.72,6500],["2014-03-11",8075.4,8244.14,8075.4,8244.14,14300],["2014-03-12",8075.4,8244.14,7834.35,8207.99,13400],["2014-03-13",8171.83,8207.99,8015.14,8183.88,8200],["2014-03-14",8195.93,8436.99,8075.4,8424.94,7500],["2014-03-17",8678.05,8678.05,8328.51,8436.99,39300],["2014-03-18",8436.99,8678.05,8436.99,8678.05,34000],["2014-03-19",8641.89,8774.47,8641.89,8774.47,12100],["2014-03-20",8702.15,8798.57,8678.05,8798.57,3700],["2014-03-21",8678.05,8690.1,8678.05,8690.1,1700],["2014-03-24",8678.05,8714.2,8653.94,8678.05,16000],["2014-03-25",8738.31,8738.31,8678.05,8678.05,19400],["2014-03-26",8678.05,8678.05,8220.04,8449.04,9700],["2014-03-27",8461.09,8678.05,8449.04,8678.05,20500],["2014-03-28",8798.57,8798.57,8665.99,8665.99,15400],["2014-03-31",8665.99,8678.05,8665.99,8665.99,16600],["2014-04-01",8665.99,8678.05,8665.99,8665.99,141400],["2014-04-02",9039.63,9039.63,8678.05,8774.47,52700],["2014-04-03",8678.05,8738.31,8678.05,8738.31,1200],["2014-04-04",8678.05,8919.1,8678.05,8919.1,4200],["2014-04-07",8798.57,8798.57,8690.1,8738.31,6100],["2014-04-08",8738.31,8738.31,8678.05,8738.31,14800],["2014-04-10",8738.31,8738.31,8678.05,8738.31,26500],["2014-04-11",8738.31,8738.31,8678.05,8678.05,17000],["2014-04-14",8678.05,8690.1,8678.05,8690.1,12900],["2014-04-15",8678.05,8738.31,8678.05,8678.05,4900],["2014-04-16",8678.05,8738.31,8617.78,8678.05,24500],["2014-04-17",8678.05,8678.05,8678.05,8678.05,200],["2014-04-18",8678.05,8738.31,8449.04,8738.31,2600],["2014-04-21",8738.31,8774.47,8738.31,8774.47,21800],["2014-04-22",8714.2,8714.2,8714.2,8714.2,1200],["2014-04-23",8678.05,8714.2,8678.05,8690.1,3100],["2014-04-24",8678.05,8678.05,8678.05,8678.05,4800],["2014-04-25",8690.1,8738.31,8690.1,8690.1,4700],["2014-04-28",8678.05,8678.05,8678.05,8678.05,4800],["2014-04-29",8798.57,8798.57,8798.57,8798.57,300],["2014-05-05",8678.05,8678.05,8653.94,8678.05,11600],["2014-05-06",8678.05,8678.05,8557.52,8678.05,18800],["2014-05-07",8678.05,8738.31,8678.05,8678.05,18200],["2014-05-08",8678.05,8678.05,8316.46,8593.68,36100],["2014-05-09",8497.25,8738.31,8497.25,8738.31,5400],["2014-05-12",8207.99,8557.52,8207.99,8557.52,300],["2014-05-13",8328.51,8557.52,8195.93,8557.52,5100],["2014-05-14",8557.52,8557.52,8557.52,8557.52,31000],["2014-05-15",8557.52,8557.52,8497.25,8497.25,9900],["2014-05-16",8485.2,8557.52,8485.2,8557.52,6600],["2014-05-19",8678.05,8678.05,8569.57,8617.78,6900],["2014-05-20",8605.73,8738.31,8605.73,8738.31,10000],["2014-05-21",8738.31,8738.31,8678.05,8678.05,9400],["2014-05-22",8665.99,8665.99,8449.04,8449.04,13800],["2014-05-23",8436.99,8641.89,8436.99,8557.52,9800],["2014-05-26",8617.78,8617.78,8545.46,8557.52,25800],["2014-05-27",8593.68,8617.78,8545.46,8593.68,31600],["2014-05-28",8721.7,8721.7,8401.64,8401.64,2400],["2014-05-29",8481.65,8481.65,8481.65,8481.65,4000],["2014-05-30",8641.69,8801.72,8241.61,8241.61,4100],["2014-06-02",8241.61,8241.61,8241.61,8241.61,0],["2014-06-03",8481.65,8545.67,7713.5,8545.67,2800],["2014-06-04",8545.67,8545.67,8545.67,8545.67,0],["2014-06-05",8545.67,8545.67,8545.67,8545.67,0],["2014-06-06",8545.67,8545.67,8545.67,8545.67,0],["2014-06-09",8001.56,8001.56,8001.56,8001.56,100],["2014-06-10",8481.65,8481.65,8481.65,8481.65,8100],["2014-06-11",7761.51,8481.65,7761.51,8481.65,600],["2014-06-12",8481.65,8481.65,8481.65,8481.65,1000],["2014-06-13",8481.65,8481.65,8481.65,8481.65,1300],["2014-06-16",8161.59,8161.59,8161.59,8161.59,400],["2014-06-17",8161.59,8161.59,8161.59,8161.59,0],["2014-06-18",8401.64,8401.64,8401.64,8401.64,1200],["2014-06-19",8401.64,8481.65,8401.64,8401.64,1000],["2014-06-20",8401.64,8401.64,8401.64,8401.64,0],["2014-06-23",8401.64,8401.64,8401.64,8401.64,0],["2014-06-24",8401.64,8401.64,8401.64,8401.64,0],["2014-06-25",8401.64,8401.64,8401.64,8401.64,0],["2014-06-26",8401.64,8401.64,8401.64,8401.64,0],["2014-06-27",8401.64,8401.64,8401.64,8401.64,0],["2014-06-30",8401.64,8401.64,8401.64,8401.64,0],["2014-07-01",8401.64,8401.64,8401.64,8401.64,0],["2014-07-02",8401.64,8401.64,8401.64,8401.64,0],["2014-07-03",8401.64,8401.64,8401.64,8401.64,0],["2014-07-04",8401.64,8401.64,8401.64,8401.64,100],["2014-07-07",8401.64,8401.64,8401.64,8401.64,100],["2014-07-08",8625.68,8625.68,8625.68,8625.68,400],["2014-07-09",8625.68,8625.68,8625.68,8625.68,200],["2014-07-10",8625.68,8625.68,8625.68,8625.68,0],["2014-07-11",8625.68,8625.68,8625.68,8625.68,0],["2014-07-14",8625.68,8625.68,8625.68,8625.68,0],["2014-07-15",8401.64,8625.68,8401.64,8625.68,600],["2014-07-16",8625.68,8625.68,8625.68,8625.68,0],["2014-07-17",8609.68,8625.68,8321.62,8321.62,2100],["2014-07-18",8321.62,8321.62,8321.62,8321.62,68],["2014-07-21",8625.68,8625.68,8625.68,8625.68,100],["2014-07-22",8609.68,8625.68,8609.68,8625.68,3020],["2014-07-23",8561.67,8561.67,7777.52,7873.54,2560],["2014-07-24",7873.54,8513.66,7873.54,8033.57,10420],["2014-07-25",8193.6,8321.62,8177.6,8177.6,1050],["2014-07-28",7553.47,8449.65,7553.47,7601.48,350],["2014-07-29",7601.48,7601.48,7601.48,7601.48,0],["2014-07-30",8001.56,8001.56,8001.56,8001.56,10200],["2014-07-31",7281.42,8065.57,7281.42,8065.57,3228],["2014-08-01",8001.56,8241.61,7377.44,8209.6,500],["2014-08-04",8241.61,8593.68,7393.44,8241.61,2800],["2014-08-05",7457.45,8001.56,7457.45,7601.48,10320],["2014-08-06",8145.59,8145.59,8145.59,8145.59,100],["2014-08-07",7601.48,7601.48,7601.48,7601.48,260],["2014-08-08",7681.5,7681.5,7681.5,7681.5,3400],["2014-08-11",7521.47,7521.47,7521.47,7521.47,300],["2014-08-12",7601.48,7649.49,7601.48,7601.48,24600],["2014-08-13",7537.47,7537.47,7537.47,7537.47,300],["2014-08-14",7649.49,7649.49,7649.49,7649.49,500],["2014-08-15",7649.49,7649.49,7617.49,7617.49,900],["2014-08-18",7649.49,7681.5,7521.47,7521.47,14520],["2014-08-19",7521.47,7521.47,7521.47,7521.47,0],["2014-08-20",7569.48,7569.48,7537.47,7537.47,1040],["2014-08-21",7521.47,7569.48,7521.47,7521.47,5340],["2014-08-22",7521.47,7521.47,7521.47,7521.47,4800],["2014-08-25",7521.47,7521.47,7425.45,7425.45,13860],["2014-08-26",7489.46,7521.47,7441.45,7473.46,2740],["2014-08-27",7425.45,7441.45,7425.45,7425.45,7130],["2014-08-28",7425.45,7601.48,7361.44,7601.48,57290],["2014-08-29",7521.47,7521.47,7361.44,7361.44,42040],["2014-09-03",7441.45,7441.45,7361.44,7361.44,4820],["2014-09-04",7361.44,7425.45,7345.43,7377.44,22900],["2014-09-05",7361.44,7361.44,7345.43,7345.43,61340],["2014-09-08",7329.43,7329.43,7297.42,7329.43,100300],["2014-09-09",7345.43,7681.5,7329.43,7601.48,53500],["2014-09-10",7457.45,7521.47,7441.45,7521.47,5800],["2014-09-11",7441.45,7521.47,7377.44,7377.44,5900],["2014-09-12",7409.45,7409.45,7361.44,7377.44,11800],["2014-09-15",7393.44,7425.45,7377.44,7393.44,18930],["2014-09-16",7393.44,7409.45,7393.44,7393.44,8200],["2014-09-17",7409.45,7457.45,7393.44,7457.45,5400],["2014-09-18",7393.44,7441.45,7393.44,7409.45,4330],["2014-09-19",7409.45,7441.45,7409.45,7425.45,2700],["2014-09-22",7425.45,7441.45,7409.45,7425.45,19500],["2014-09-23",7425.45,7441.45,7425.45,7425.45,11920],["2014-09-24",7361.44,7393.44,7361.44,7393.44,1029],["2014-09-25",7361.44,7377.44,7361.44,7377.44,2600],["2014-09-26",7521.47,7521.47,7377.44,7377.44,1400],["2014-09-29",7361.44,7361.44,7361.44,7361.44,390],["2014-09-30",7361.44,7441.45,7361.44,7361.44,8100],["2014-10-01",7457.45,7457.45,7297.42,7441.45,6200],["2014-10-02",7473.46,7521.47,7473.46,7521.47,7930],["2014-10-03",7601.48,7889.54,7601.48,7873.54,10100],["2014-10-06",7873.54,7873.54,7681.5,7681.5,12180],["2014-10-07",7649.49,7873.54,7521.47,7873.54,10850],["2014-10-08",7857.53,7857.53,7857.53,7857.53,500],["2014-10-09",7841.53,7841.53,7841.53,7841.53,200],["2014-10-10",7457.45,7841.53,7457.45,7521.47,1970],["2014-10-13",7841.53,7841.53,7841.53,7841.53,5500],["2014-10-14",7841.53,7841.53,7841.53,7841.53,1086050],["2014-10-15",7761.51,7777.52,7761.51,7777.52,580],["2014-10-16",7777.52,7777.52,7681.5,7777.52,749120],["2014-10-17",7441.45,7441.45,7441.45,7441.45,5000],["2014-10-20",7681.5,7681.5,7441.45,7441.45,8000],["2014-10-21",7393.44,7441.45,7393.44,7441.45,6500],["2014-10-22",7841.53,7841.53,7841.53,7841.53,6700],["2014-10-23",7681.5,7841.53,7521.47,7521.47,5600],["2014-10-24",7521.47,7521.47,7457.45,7457.45,700],["2014-10-27",7521.47,7521.47,7457.45,7457.45,1060],["2014-10-28",7489.46,7489.46,7473.46,7473.46,300],["2014-10-29",7473.46,7473.46,7473.46,7473.46,200],["2014-10-30",7473.46,7473.46,7473.46,7473.46,30],["2014-10-31",7489.46,7505.46,7489.46,7505.46,771600],["2014-11-03",7521.47,7841.53,7521.47,7841.53,7680],["2014-11-04",7841.53,7841.53,7841.53,7841.53,60],["2014-11-05",7841.53,7841.53,7841.53,7841.53,10],["2014-11-06",7841.53,7921.55,7841.53,7921.55,17720],["2014-11-07",7841.53,7937.55,7841.53,7873.54,29400],["2014-11-10",7873.54,7873.54,7873.54,7873.54,0],["2014-11-11",7841.53,7841.53,7841.53,7841.53,3600],["2014-11-12",8001.56,8001.56,7841.53,8001.56,15000],["2014-11-13",8001.56,8001.56,8001.56,8001.56,26010],["2014-11-14",8001.56,8001.56,8001.56,8001.56,2500],["2014-11-17",8001.56,8241.61,8001.56,8241.61,7660],["2014-11-18",8241.61,9041.76,8241.61,9041.76,13580],["2014-11-19",8961.75,8961.75,8321.62,8321.62,14910],["2014-11-20",8321.62,8321.62,8321.62,8321.62,0],["2014-11-21",8081.58,8081.58,8081.58,8081.58,200],["2014-11-24",8001.56,8081.58,8001.56,8081.58,1500],["2014-11-25",8161.59,8801.72,8161.59,8801.72,5680],["2014-11-26",8241.61,8241.61,8241.61,8241.61,131],["2014-11-27",8241.61,8241.61,8241.61,8241.61,0],["2014-11-28",7841.53,7841.53,7841.53,7841.53,700],["2014-12-01",8401.64,8401.64,8401.64,8401.64,100],["2014-12-02",8001.56,8001.56,8001.56,8001.56,16000],["2014-12-03",8001.56,8001.56,8001.56,8001.56,0],["2014-12-04",8001.56,8001.56,8001.56,8001.56,0],["2014-12-05",7889.54,7889.54,7889.54,7889.54,30300],["2014-12-08",7841.53,7857.53,7841.53,7841.53,5100],["2014-12-09",7841.53,7841.53,7841.53,7841.53,2200],["2014-12-10",7841.53,7841.53,7841.53,7841.53,19688],["2014-12-11",7841.53,8321.62,7841.53,8161.59,84300],["2014-12-12",8161.59,8401.64,8161.59,8161.59,1089220],["2014-12-15",8001.56,8161.59,8001.56,8001.56,172500],["2014-12-16",8161.59,8161.59,8001.56,8001.56,3193],["2014-12-17",8001.56,8001.56,7537.47,8001.56,6700],["2014-12-18",8001.56,8161.59,8001.56,8161.59,3140],["2014-12-19",8161.59,8161.59,8081.58,8081.58,10800],["2014-12-22",8033.57,8033.57,8033.57,8033.57,2000],["2014-12-23",8561.67,8561.67,8081.58,8081.58,55600],["2014-12-24",8001.56,8081.58,8001.56,8081.58,7304],["2014-12-25",8161.59,8161.59,8161.59,8161.59,100],["2014-12-26",8161.59,8161.59,8161.59,8161.59,0],["2014-12-29",8161.59,8161.59,8161.59,8161.59,67],["2014-12-30",8001.56,8401.64,7921.55,8161.59,2560],["2014-12-31",8401.64,8545.67,8401.64,8545.67,16000],["2015-01-05",8001.56,8513.66,8001.56,8481.65,19800],["2015-01-06",8481.65,8481.65,8481.65,8481.65,0],["2015-01-07",8321.62,8401.64,8321.62,8401.64,19960],["2015-01-08",8401.64,8401.64,8401.64,8401.64,0],["2015-01-09",8321.62,8321.62,8321.62,8321.62,100],["2015-01-12",8097.58,8097.58,8097.58,8097.58,300],["2015-01-13",8113.58,8241.61,8113.58,8161.59,2100],["2015-01-14",8081.58,8081.58,8017.56,8017.56,300],["2015-01-15",8161.59,8161.59,8161.59,8161.59,100],["2015-01-16",8161.59,8161.59,8161.59,8161.59,1800],["2015-01-19",7921.55,7921.55,7921.55,7921.55,2543760],["2015-01-20",8001.56,8001.56,8001.56,8001.56,260],["2015-01-21",8161.59,8161.59,8097.58,8097.58,200],["2015-01-22",8097.58,8449.65,8097.58,8449.65,10200],["2015-01-23",8257.61,8401.64,8257.61,8401.64,1640],["2015-01-26",8401.64,8401.64,8241.61,8401.64,18200],["2015-01-27",8321.62,8561.67,8321.62,8561.67,30700],["2015-01-28",8481.65,8561.67,8481.65,8561.67,5060],["2015-01-29",8561.67,8641.69,8561.67,8641.69,9500],["2015-01-30",8161.59,8161.59,8161.59,8161.59,100],["2015-02-02",7916.74,8634.96,7916.74,8634.96,3600],["2015-02-03",8161.59,8161.59,8161.59,8161.59,800],["2015-02-04",8161.59,8161.59,8161.59,8161.59,0],["2015-02-05",8161.59,8161.59,8161.59,8161.59,400],["2015-02-06",8161.59,8161.59,8161.59,8161.59,500],["2015-02-09",8161.59,8275.85,8161.59,8275.85,1500],["2015-02-10",8275.85,8275.85,8275.85,8275.85,0],["2015-02-11",8194.24,8275.85,8194.24,8275.85,600],["2015-02-12",8275.85,8275.85,8275.85,8275.85,0],["2015-02-13",8732.9,8732.9,8732.9,8732.9,100],["2015-02-24",8732.9,8732.9,8732.9,8732.9,0],["2015-02-25",8177.92,8177.92,8177.92,8177.92,300],["2015-02-26",8243.21,8243.21,8210.56,8243.21,20300],["2015-02-27",8537.03,8537.03,8537.03,8537.03,100],["2015-03-02",8553.35,8553.35,8553.35,8553.35,100],["2015-03-03",8520.7,8520.7,8520.7,8520.7,100],["2015-03-04",8488.06,8488.06,8488.06,8488.06,1000],["2015-03-05",8161.59,8161.59,8161.59,8161.59,560],["2015-03-06",8324.82,8324.82,8324.82,8324.82,3000],["2015-03-09",8324.82,8324.82,8324.82,8324.82,260],["2015-03-10",8324.82,8324.82,8324.82,8324.82,1000],["2015-03-11",8488.06,8488.06,8324.82,8324.82,2960],["2015-03-12",8324.82,8324.82,8324.82,8324.82,5000],["2015-03-13",8324.82,8324.82,8324.82,8324.82,100],["2015-03-16",8324.82,8324.82,8324.82,8324.82,0],["2015-03-17",8324.82,8324.82,8324.82,8324.82,100],["2015-03-18",8324.82,8324.82,8324.82,8324.82,600],["2015-03-19",8161.59,8161.59,8161.59,8161.59,1800],["2015-03-20",8161.59,8161.59,8161.59,8161.59,0],["2015-03-23",8161.59,8161.59,8161.59,8161.59,0],["2015-03-24",8161.59,8161.59,7835.13,8161.59,4400],["2015-03-25",8161.59,8161.59,8161.59,8161.59,1300],["2015-03-26",8161.59,8161.59,8161.59,8161.59,0],["2015-03-27",8161.59,8161.59,8161.59,8161.59,0],["2015-03-30",8243.21,8243.21,8243.21,8243.21,1000],["2015-03-31",8243.21,8243.21,8161.59,8161.59,3600],["2015-04-01",8079.98,8079.98,8079.98,8079.98,130],["2015-04-02",8079.98,8079.98,8079.98,8079.98,700],["2015-04-03",8161.59,8161.59,8161.59,8161.59,1700],["2015-04-06",8161.59,8161.59,8161.59,8161.59,0],["2015-04-07",8161.59,8161.59,8161.59,8161.59,0],["2015-04-08",8161.59,8161.59,8161.59,8161.59,1731],["2015-04-09",8161.59,8161.59,8161.59,8161.59,400],["2015-04-10",8177.92,8177.92,8177.92,8177.92,100],["2015-04-13",8194.24,8194.24,8177.92,8177.92,1700],["2015-04-14",8194.24,8194.24,8194.24,8194.24,200],["2015-04-15",8243.21,8243.21,8161.59,8161.59,9600],["2015-04-16",8128.95,8128.95,8128.95,8128.95,1060],["2015-04-17",8128.95,8128.95,8128.95,8128.95,0],["2015-04-20",8128.95,8128.95,8128.95,8128.95,0],["2015-04-21",8128.95,8128.95,8128.95,8128.95,0],["2015-04-22",8128.95,8128.95,8128.95,8128.95,20],["2015-04-23",8145.27,8145.27,8128.95,8128.95,510],["2015-04-24",8128.95,8128.95,8128.95,8128.95,0],["2015-04-27",8128.95,8128.95,8128.95,8128.95,0],["2015-05-04",7329.11,7835.13,7329.11,7704.54,3491],["2015-05-05",7704.54,7704.54,7704.54,7704.54,710],["2015-05-06",8161.59,8161.59,7998.36,7998.36,200],["2015-05-07",8324.82,8324.82,8308.5,8308.5,12000],["2015-05-08",8308.5,8324.82,8161.59,8161.59,14880],["2015-05-11",8781.87,8781.87,7590.28,7590.28,1500],["2015-05-12",8324.82,8324.82,8324.82,8324.82,100],["2015-05-13",8161.59,8161.59,8161.59,8161.59,400],["2015-05-14",8014.68,8014.68,8014.68,8014.68,100],["2015-05-15",7851.45,7851.45,7851.45,7851.45,150],["2015-05-18",7884.1,7884.1,7884.1,7884.1,500],["2015-05-19",7835.13,7835.13,7835.13,7835.13,100],["2015-05-20",8145.27,8145.27,7835.13,7835.13,26200],["2015-05-21",8145.27,8145.27,8145.27,8145.27,230],["2015-05-22",7916.74,8014.68,7916.74,7998.36,910],["2015-05-25",7998.36,7998.36,7998.36,7998.36,200],["2015-05-26",8705.7,8705.7,8705.7,8705.7,100],["2015-05-27",8687.56,8687.56,8687.56,8687.56,640],["2015-05-28",8760.11,8760.11,8723.83,8723.83,500],["2015-05-29",8361.1,8669.42,8361.1,8669.42,1200],["2015-06-01",8669.42,8669.42,8669.42,8669.42,60000],["2015-06-02",8669.42,8669.42,8669.42,8669.42,0],["2015-06-03",8524.33,8524.33,8524.33,8524.33,1000],["2015-06-04",8796.38,8796.38,8342.96,8342.96,1510],["2015-06-05",8342.96,8342.96,8342.96,8342.96,6500],["2015-06-08",8342.96,8342.96,8342.96,8342.96,1300],["2015-06-09",8342.96,8342.96,8342.96,8342.96,0],["2015-06-10",8342.96,8342.96,8342.96,8342.96,2000],["2015-06-11",8342.96,8342.96,8161.59,8179.73,5400],["2015-06-12",8179.73,8179.73,8179.73,8179.73,0],["2015-06-15",8197.87,8197.87,8197.87,8197.87,200],["2015-06-16",8216.0,8216.0,8216.0,8216.0,500],["2015-06-17",8216.0,8216.0,8216.0,8216.0,400],["2015-06-18",8161.59,8161.59,8161.59,8161.59,500],["2015-06-19",8161.59,8161.59,8161.59,8161.59,0],["2015-06-22",8161.59,8161.59,8161.59,8161.59,820],["2015-06-23",8161.59,8524.33,8161.59,8524.33,2800],["2015-06-24",8342.96,8342.96,8342.96,8342.96,1000],["2015-06-25",8161.59,8179.73,8161.59,8161.59,3600],["2015-06-26",8161.59,8161.59,8161.59,8161.59,0],["2015-06-29",8161.59,8161.59,8161.59,8161.59,0],["2015-06-30",8161.59,8161.59,8161.59,8161.59,900],["2015-07-01",8161.59,8524.33,8161.59,8524.33,20230],["2015-07-02",8524.33,8524.33,8524.33,8524.33,3700],["2015-07-03",8179.73,8179.73,8179.73,8179.73,200],["2015-07-06",8179.73,8179.73,8179.73,8179.73,0],["2015-07-07",8161.59,8161.59,7726.31,8161.59,50390],["2015-07-08",8161.59,8161.59,8161.59,8161.59,0],["2015-07-09",8161.59,8161.59,8161.59,8161.59,0],["2015-07-10",8161.59,8161.59,8161.59,8161.59,1500],["2015-07-13",8161.59,8161.59,8161.59,8161.59,48510],["2015-07-14",8197.87,8197.87,8161.59,8161.59,500],["2015-07-15",8161.59,8161.59,8161.59,8161.59,50],["2015-07-16",8161.59,8161.59,8161.59,8161.59,100],["2015-07-17",8342.96,8524.33,8252.28,8524.33,58708],["2015-07-20",8524.33,8524.33,8161.59,8524.33,6890],["2015-07-21",8615.01,8705.7,8524.33,8705.7,3600],["2015-07-22",8705.7,8705.7,8705.7,8705.7,6110],["2015-07-23",8542.47,8705.7,8542.47,8705.7,900],["2015-07-24",8542.47,9068.44,8542.47,9068.44,37692],["2015-07-27",9249.8,9286.08,9068.44,9140.98,45140],["2015-07-28",9177.26,9213.53,9177.26,9213.53,310],["2015-07-29",9685.09,9685.09,8705.7,8723.83,5530],["2015-07-30",8959.61,8959.61,8959.61,8959.61,100],["2015-07-31",8959.61,8959.61,8705.7,8705.7,1200],["2015-08-03",8959.61,8959.61,8633.15,8850.79,12300],["2015-08-04",8832.66,8850.79,8633.15,8850.79,11600],["2015-08-05",8342.96,8959.61,8342.96,8959.61,2500],["2015-08-06",8705.7,8705.7,8705.7,8705.7,340],["2015-08-07",8705.7,8705.7,8705.7,8705.7,910],["2015-08-10",8705.7,8705.7,8524.33,8524.33,10800],["2015-08-11",7671.9,8705.7,7671.9,8524.33,13491],["2015-08-12",8524.33,8524.33,8469.92,8469.92,26500],["2015-08-13",8433.64,8433.64,8342.96,8433.64,17200],["2015-08-14",8342.96,8524.33,8342.96,8469.92,37900],["2015-08-17",8342.96,8433.64,8342.96,8433.64,1400],["2015-08-18",8433.64,8524.33,8433.64,8524.33,5400],["2015-08-19",8342.96,8524.33,8179.73,8179.73,8488],["2015-08-20",8342.96,8524.33,8342.96,8506.19,21200],["2015-08-21",8506.19,8506.19,8342.96,8506.19,858],["2015-08-24",8379.23,8379.23,7798.85,8288.55,67030],["2015-08-25",8342.96,8342.96,8070.91,8252.28,7800],["2015-08-26",8252.28,8252.28,8252.28,8252.28,21],["2015-08-27",8252.28,8252.28,8252.28,8252.28,600],["2015-08-28",8252.28,8342.96,8197.87,8342.96,11090],["2015-08-31",8270.41,8270.41,8252.28,8270.41,5400],["2015-09-01",8270.41,8270.41,8216.0,8270.41,27100],["2015-09-03",8252.28,8887.07,8252.28,8887.07,800],["2015-09-04",8887.07,8887.07,8887.07,8887.07,0],["2015-09-07",8741.97,8977.75,8741.97,8850.79,66324],["2015-09-08",8433.64,8524.33,8342.96,8342.96,9000],["2015-09-09",8342.96,8342.96,8342.96,8342.96,10],["2015-09-10",8252.28,8252.28,8252.28,8252.28,100],["2015-09-11",8342.96,8342.96,8252.28,8252.28,8261],["2015-09-14",8524.33,8615.01,8524.33,8524.33,71200],["2015-09-15",8524.33,8524.33,8506.19,8524.33,45100],["2015-09-16",8524.33,8524.33,8342.96,8342.96,50000],["2015-09-17",8433.64,8433.64,8433.64,8433.64,508],["2015-09-18",8161.59,8379.23,8161.59,8342.96,435310],["2015-09-21",8179.73,8197.87,8179.73,8197.87,23200],["2015-09-22",8234.14,8433.64,8234.14,8379.23,848000],["2015-09-23",8342.96,8524.33,8342.96,8524.33,82700],["2015-09-24",8524.33,8524.33,8524.33,8524.33,59300],["2015-09-25",8524.33,8705.7,8506.19,8524.33,165500],["2015-09-28",8524.33,8524.33,8451.78,8451.78,56800],["2015-09-29",7798.85,8451.78,7798.85,8451.78,53374],["2015-09-30",8451.78,8451.78,8252.28,8270.41,47000],["2015-10-01",8270.41,8342.96,8252.28,8342.96,52100],["2015-10-02",8342.96,8796.38,8342.96,8778.25,93407],["2015-10-05",8723.83,9413.04,8723.83,9249.8,142445],["2015-10-06",9068.44,9431.17,9068.44,9340.49,61220],["2015-10-07",9159.12,9322.35,9068.44,9122.85,26482],["2015-10-08",9068.44,9322.35,8977.75,9231.67,67515],["2015-10-09",9249.8,9249.8,8959.61,8959.61,22900],["2015-10-12",8905.2,9068.44,8905.2,9050.3,13300],["2015-10-13",9050.3,9249.8,8995.89,8995.89,52660],["2015-10-14",9286.08,9884.59,9286.08,9666.95,186924],["2015-10-15",9630.68,9648.82,9521.86,9648.82,27604],["2015-10-16",9612.54,9648.82,9521.86,9630.68,78445],["2015-10-19",9521.86,10338.02,9521.86,10338.02,175840],["2015-10-20",10356.15,11263.0,10356.15,11063.49,117750],["2015-10-21",11063.49,11335.54,10718.89,11081.63,84510],["2015-10-22",11154.18,11154.18,10537.52,10628.21,160110],["2015-10-23",10628.21,11244.86,10610.07,11081.63,188726],["2015-10-26",11099.76,11281.13,10900.26,10954.67,101635],["2015-10-27",11099.76,11136.04,10737.03,10737.03,79022],["2015-10-28",10773.3,10972.81,10737.03,10882.12,67300],["2015-10-29",10882.12,11770.83,10882.12,11770.83,185750],["2015-10-30",11788.97,11788.97,11535.05,11716.42,45271],["2015-11-02",11698.28,11788.97,10555.66,10845.85,144340],["2015-11-03",10882.12,11299.27,10791.44,11063.49,123700],["2015-11-04",11244.86,11371.82,10882.12,10882.12,43502],["2015-11-05",10718.89,11045.35,10718.89,10791.44,113700],["2015-11-06",10791.44,10863.99,10392.43,10501.25,130265],["2015-11-09",10428.7,10555.66,10356.15,10356.15,61010],["2015-11-10",10338.02,10646.34,10338.02,10428.7,58600],["2015-11-11",10356.15,10555.66,10301.74,10428.7,27500],["2015-11-12",10392.43,10700.75,10374.29,10700.75,67600],["2015-11-13",10882.12,11371.82,10737.03,11299.27,134986],["2015-11-16",11299.27,11788.97,11244.86,11788.97,176900],["2015-11-17",11607.6,12369.35,11607.6,11770.83,128400],["2015-11-18",11879.65,11970.33,11426.23,11970.33,92780],["2015-11-19",11607.6,11879.65,11607.6,11788.97,38200],["2015-11-20",11607.6,11879.65,11607.6,11770.83,43620],["2015-11-23",11788.97,11788.97,11353.68,11389.95,80173],["2015-11-24",11498.78,11498.78,10882.12,11063.49,80857],["2015-11-25",11335.54,11335.54,10773.3,10882.12,50529],["2015-11-26",11045.35,11045.35,10718.89,10718.89,64901],["2015-11-27",10718.89,10936.53,10700.75,10845.85,44200],["2015-11-30",10791.44,10882.12,10610.07,10610.07,67243],["2015-12-01",10700.75,10700.75,10610.07,10610.07,20050],["2015-12-02",10664.48,10791.44,10573.8,10573.8,27192],["2015-12-03",10610.07,11154.18,10610.07,10954.67,64547],["2015-12-04",10809.58,10936.53,10700.75,10882.12,15100],["2015-12-07",10863.99,10936.53,9793.91,10773.3,22880],["2015-12-08",10791.44,11244.86,10700.75,11244.86,37443],["2015-12-09",11154.18,11389.95,10882.12,10882.12,64730],["2015-12-10",10882.12,10972.81,10882.12,10882.12,22772],["2015-12-11",10882.12,11063.49,10882.12,11009.08,7700],["2015-12-14",11009.08,11063.49,10882.12,10972.81,18000],["2015-12-15",10918.4,11099.76,10900.26,10972.81,30065],["2015-12-16",10954.67,11117.9,10954.67,11009.08,24900],["2015-12-17",10990.94,11244.86,10990.94,11172.31,28250],["2015-12-18",11172.31,11516.91,11136.04,11371.82,87653],["2015-12-21",11317.41,11317.41,10990.94,11244.86,36430],["2015-12-22",11063.49,11099.76,11009.08,11045.35,18543],["2015-12-23",11027.22,11063.49,10882.12,10972.81,29463],["2015-12-24",10972.81,11136.04,10972.81,11009.08,32400],["2015-12-25",11009.08,11063.49,10882.12,10900.26,10800],["2015-12-28",10882.12,10972.81,10809.58,10972.81,10573],["2015-12-29",10972.81,11063.49,10918.4,11063.49,12400],["2015-12-30",11063.49,11063.49,10936.53,10936.53,5347],["2015-12-31",11027.22,11027.22,10900.26,10918.4,25710],["2016-01-04",11063.49,11099.76,10918.4,10936.53,16300],["2016-01-05",11159.73,11159.73,10508.74,10992.33,17100],["2016-01-06",10992.33,11010.93,10806.34,10899.33,5400],["2016-01-07",10955.13,10955.13,10601.74,10862.13,19200],["2016-01-08",10713.34,10787.74,10713.34,10787.74,1800],["2016-01-11",10694.74,10694.74,10043.75,10043.75,28100],["2016-01-12",9764.76,10229.75,9764.76,10229.75,23900],["2016-01-13",10415.75,10787.74,10229.75,10266.95,48170],["2016-01-14",10266.95,10266.95,9801.96,9950.76,17010],["2016-01-15",9876.36,10043.75,9764.76,9839.16,8900],["2016-01-18",9485.77,9820.56,9299.77,9504.37,43800],["2016-01-19",9392.77,9671.76,9392.77,9522.97,19950],["2016-01-20",9578.77,9597.37,9318.37,9541.57,18600],["2016-01-21",9522.97,9671.76,9504.37,9504.37,33800],["2016-01-22",9485.77,10229.75,9392.77,10229.75,48576],["2016-01-25",10229.75,10583.14,10043.75,10415.75,35000],["2016-01-26",9857.76,10229.75,9764.76,9876.36,22486],["2016-01-27",9913.56,10043.75,9894.96,9932.16,7200],["2016-01-28",9932.16,10043.75,9783.36,9783.36,10460],["2016-01-29",9783.36,10062.35,9783.36,10043.75,6122],["2016-02-01",10043.75,10043.75,10043.75,10043.75,326],["2016-02-02",9857.76,10043.75,9857.76,9932.16,14700],["2016-02-03",9950.76,9950.76,9857.76,9932.16,5500],["2016-02-04",9932.16,10285.55,9932.16,10285.55,200],["2016-02-05",10043.75,10043.75,9876.36,9876.36,1100],["2016-02-15",9950.76,10136.75,9950.76,9950.76,6100],["2016-02-16",9950.76,10229.75,9950.76,10229.75,34950],["2016-02-17",10229.75,10583.14,10043.75,10527.34,51610],["2016-02-18",10527.34,10527.34,10490.14,10508.74,13205],["2016-02-19",10508.74,10917.93,10508.74,10880.73,69911],["2016-02-22",10880.73,11066.73,10880.73,10973.73,88006],["2016-02-23",11010.93,11066.73,10787.74,10955.13,51442],["2016-02-24",10955.13,10955.13,10787.74,10824.94,15930],["2016-02-25",10787.74,10787.74,10452.94,10583.14,32600],["2016-02-26",10601.74,10676.14,10415.75,10490.14,17711],["2016-02-29",10508.74,10508.74,10415.75,10434.35,8885],["2016-03-01",10452.94,10731.94,10415.75,10694.74,13215],["2016-03-02",10694.74,10955.13,10694.74,10955.13,51058],["2016-03-03",10694.74,11029.53,10601.74,11029.53,25300],["2016-03-04",11029.53,11066.73,10955.13,10955.13,19986],["2016-03-07",10936.53,10955.13,10713.34,10713.34,22454],["2016-03-08",10694.74,10750.54,10415.75,10508.74,28820],["2016-03-09",10787.74,10787.74,10527.34,10769.14,11000],["2016-03-10",10694.74,10769.14,10564.54,10713.34,2900],["2016-03-11",10694.74,10787.74,10601.74,10713.34,11850],["2016-03-14",10713.34,10750.54,10638.94,10750.54,7736],["2016-03-15",10713.34,10713.34,10564.54,10583.14,21000],["2016-03-16",10676.14,10676.14,10545.94,10601.74,14200],["2016-03-17",10620.34,10620.34,10545.94,10545.94,13950],["2016-03-18",10694.74,10955.13,10694.74,10787.74,36240],["2016-03-21",10787.74,11438.72,10750.54,11215.53,87466],["2016-03-22",11345.72,11531.72,11252.73,11531.72,50788],["2016-03-23",11438.72,11494.52,11327.12,11494.52,34000],["2016-03-24",11345.72,11903.71,11196.93,11717.71,92994],["2016-03-25",11717.71,11717.71,11252.73,11661.92,44000],["2016-03-28",11717.71,12815.09,11643.32,12815.09,147010],["2016-03-29",12833.69,13354.47,12591.89,12591.89,193020],["2016-03-30",12461.7,13410.27,12294.3,12852.29,102249],["2016-03-31",12777.89,13075.48,12461.7,12554.69,139675],["2016-04-01",12275.7,12554.69,12275.7,12294.3,48635],["2016-04-04",12275.7,12554.69,12275.7,12275.7,21600],["2016-04-05",11810.71,12405.9,11810.71,12275.7,25271],["2016-04-06",12424.5,12833.69,12424.5,12815.09,48886],["2016-04-07",12815.09,13019.68,12647.69,12833.69,30756],["2016-04-08",12833.69,12889.49,12703.49,12852.29,88400],["2016-04-11",12294.3,12852.29,12294.3,12796.49,61955],["2016-04-12",12517.49,13019.68,12517.49,12833.69,37472],["2016-04-13",12833.69,12870.89,12629.09,12647.69,49744],["2016-04-14",12443.1,13391.67,12443.1,13391.67,39523],["2016-04-15",12870.89,13577.67,12870.89,13373.07,43100],["2016-04-19",13391.67,13484.67,13019.68,13131.28,13967],["2016-04-20",13205.68,13205.68,12963.88,13019.68,17310],["2016-04-21",13019.68,13391.67,12833.69,13391.67,45910],["2016-04-22",13038.28,13391.67,13038.28,13373.07,12400],["2016-04-25",13391.67,13391.67,12833.69,12833.69,56243],["2016-04-26",12833.69,12852.29,12740.69,12796.49,42100],["2016-04-27",12405.9,12684.89,12405.9,12554.69,25886],["2016-04-28",12554.69,12703.49,12201.3,12684.89,8740],["2016-04-29",12703.49,12833.69,12275.7,12480.3,22100],["2016-05-04",12647.69,12647.69,12405.9,12591.89,23879],["2016-05-05",13001.08,13391.67,12833.69,12908.09,22100],["2016-05-06",13019.68,13019.68,12740.69,12908.09,11930],["2016-05-09",13001.08,13187.08,12647.69,12870.89,20905],["2016-05-10",12889.49,12889.49,12647.69,12666.29,22280],["2016-05-11",12666.29,12740.69,12647.69,12722.09,7107],["2016-05-12",12722.09,12796.49,12461.7,12573.29,14200],["2016-05-13",12517.49,12759.29,12517.49,12591.89,11915],["2016-05-16",12684.89,12703.49,12517.49,12610.49,9400],["2016-05-17",12461.7,12629.09,12089.71,12629.09,18800],["2016-05-18",12647.69,12647.69,12461.7,12461.7,21000],["2016-05-19",12368.7,12461.7,12275.7,12275.7,16329],["2016-05-20",12368.7,12647.69,12275.7,12647.69,45300],["2016-05-23",13894.33,13894.33,12919.68,13350.34,54510],["2016-05-24",13463.67,13486.34,13146.35,13327.67,6136],["2016-05-25",13282.34,13599.67,13055.68,13146.35,11110],["2016-05-26",13033.02,13237.01,12874.35,13101.01,18660],["2016-05-27",12466.36,13101.01,12466.36,13078.35,3810],["2016-05-30",13078.35,13078.35,12942.35,13055.68,3100],["2016-05-31",12965.02,13055.68,12919.68,13055.68,7820],["2016-06-01",13577.0,13577.0,12466.36,13033.02,14900],["2016-06-02",12919.68,12987.68,12511.69,12987.68,15304],["2016-06-03",12919.68,12919.68,12693.02,12897.02,6100],["2016-06-06",13146.35,13826.33,12851.69,12874.35,14410],["2016-06-07",12806.35,12874.35,12693.02,12851.69,10220],["2016-06-08",13373.01,13577.0,12806.35,13259.68,40704],["2016-06-09",13055.68,13373.01,13055.68,13373.01,14700],["2016-06-10",13373.01,13826.33,12851.69,13803.66,53620],["2016-06-13",13282.34,14052.99,13282.34,14030.32,38804],["2016-06-14",13894.33,14256.99,13826.33,13826.33,8500],["2016-06-15",13826.33,14166.32,13826.33,14120.99,24500],["2016-06-16",13826.33,15299.63,13826.33,14506.31,20000],["2016-06-17",14574.31,14732.97,14392.98,14506.31,47004],["2016-06-20",14710.31,14710.31,14460.98,14460.98,2500],["2016-06-21",14075.66,14778.31,14075.66,14732.97,70843],["2016-06-22",14506.31,14959.63,14506.31,14506.31,16224],["2016-06-23",14302.32,14959.63,14302.32,14959.63,10510],["2016-06-24",14846.3,15299.63,14211.65,15027.63,112543],["2016-06-27",14506.31,14506.31,14188.99,14506.31,5804],["2016-06-28",14392.98,14732.97,14392.98,14528.98,171470],["2016-06-29",14347.65,14732.97,14279.65,14732.97,15863],["2016-06-30",14732.97,14959.63,14687.64,14914.3,30300],["2016-07-01",14619.64,15027.63,14596.98,14936.97,19010],["2016-07-04",14959.63,15027.63,14732.97,14846.3,23200],["2016-07-05",16319.6,16319.6,15027.63,15412.96,891683],["2016-07-06",15344.96,15752.95,15344.96,15730.28,23445],["2016-07-07",15367.63,16319.6,15027.63,16206.27,230864],["2016-07-08",16206.27,16319.6,15435.62,15526.29,143106],["2016-07-11",15594.29,15639.62,14506.31,14732.97,101617],["2016-07-12",14506.31,14959.63,14392.98,14846.3,93028],["2016-07-13",14846.3,15186.3,14506.31,14619.64,85294],["2016-07-14",14506.31,15616.95,14098.32,15163.63,187110],["2016-07-15",14732.97,15231.63,14732.97,14778.31,37190],["2016-07-18",14914.3,14936.97,14574.31,14732.97,31944],["2016-07-19",14438.31,15163.63,14438.31,14959.63,83128],["2016-07-20",14642.31,15072.97,14619.64,14959.63,51180],["2016-07-21",14959.63,15140.96,14732.97,14936.97,53540],["2016-07-22",14959.63,14959.63,14392.98,14823.64,81402],["2016-07-25",14732.97,14823.64,14642.31,14732.97,26300],["2016-07-26",14732.97,14755.64,14506.31,14687.64,52500],["2016-07-27",14075.66,14936.97,14075.66,14732.97,41553],["2016-07-28",14732.97,15095.63,14687.64,14755.64,111300],["2016-07-29",14732.97,14959.63,14732.97,14936.97,47220],["2016-08-01",14846.3,15095.63,14732.97,14846.3,81740],["2016-08-02",14732.97,14800.97,14279.65,14528.98,103660],["2016-08-03",14596.98,14596.98,14279.65,14460.98,22120],["2016-08-04",14460.98,14936.97,14460.98,14506.31,95286],["2016-08-05",14710.31,14710.31,14460.98,14687.64,36836],["2016-08-08",14506.31,14936.97,14506.31,14732.97,33581],["2016-08-09",14914.3,14914.3,14710.31,14778.31,72126],["2016-08-10",14732.97,14800.97,14732.97,14778.31,287586],["2016-08-11",14823.64,15435.62,14823.64,15390.29,285690],["2016-08-12",15412.96,15412.96,15118.3,15367.63,50423],["2016-08-15",15208.96,15412.96,15163.63,15412.96,56525],["2016-08-16",15412.96,15843.61,15412.96,15752.95,99930],["2016-08-17",15752.95,16886.25,15594.29,16840.92,321716],["2016-08-18",16863.59,17112.92,16432.93,16591.6,202821],["2016-08-19",16591.6,16999.59,16478.26,16614.26,97112],["2016-08-22",16568.93,16614.26,16092.94,16478.26,117300],["2016-08-23",16432.93,16636.93,16138.27,16478.26,54196],["2016-08-24",16478.26,16886.25,16455.6,16546.26,70722],["2016-08-25",16886.25,16886.25,16319.6,16319.6,59350],["2016-08-26",16092.94,16659.59,16024.94,16024.94,84750],["2016-08-29",16500.93,16500.93,15979.61,16115.61,124386],["2016-08-30",16092.94,16364.93,16092.94,16274.27,23241],["2016-08-31",16364.93,16999.59,16274.27,16999.59,130640],["2016-09-01",17112.92,17112.92,16795.59,16908.92,45324],["2016-09-05",16908.92,17656.9,16795.59,17452.91,88000],["2016-09-06",17679.57,18087.56,17339.58,17702.23,139010],["2016-09-07",17702.23,18132.89,17679.57,18064.89,51571],["2016-09-08",18359.55,18359.55,17974.23,18132.89,67780],["2016-09-09",17974.23,18246.22,17679.57,17906.23,61581],["2016-09-12",17452.91,17543.57,17226.25,17248.91,24410],["2016-09-13",17634.24,17883.56,17271.58,17792.9,39530],["2016-09-14",17656.9,18019.56,17566.24,17770.23,20090],["2016-09-15",18042.23,18087.56,17724.9,17906.23,32263],["2016-09-16",17928.9,18132.89,17679.57,17724.9,23958],["2016-09-19",17747.57,18314.22,17724.9,18314.22,93769],["2016-09-20",18359.55,18880.87,18132.89,18586.21,159785],["2016-09-21",18472.88,18812.87,18472.88,18767.54,96266],["2016-09-22",18880.87,19039.54,18586.21,18586.21,39422],["2016-09-23",18540.88,18586.21,18359.55,18359.55,74552],["2016-09-26",18246.22,18699.54,18246.22,18472.88,37131],["2016-09-27",18359.55,18699.54,18359.55,18676.88,57240],["2016-09-28",18699.54,18699.54,18427.55,18586.21,94389],["2016-09-29",18586.21,19719.52,18586.21,19039.54,165177],["2016-09-30",19062.2,19583.52,19062.2,19492.86,649580],["2016-10-03",20354.17,20354.17,19424.86,19810.18,50822],["2016-10-04",19855.52,20399.5,19492.86,19606.19,631435],["2016-10-05",19492.86,19719.52,19470.19,19583.52,81878],["2016-10-06",19583.52,20127.51,19583.52,19900.85,540502],["2016-10-07",19946.18,19946.18,19084.87,19402.19,112373],["2016-10-10",19447.53,19447.53,18586.21,18676.88,561520],["2016-10-11",18382.22,18812.87,18132.89,18812.87,79652],["2016-10-12",18812.87,19220.86,18586.21,18608.88,22645],["2016-10-13",18608.88,18926.2,18359.55,18812.87,31829],["2016-10-14",18812.87,19266.2,18812.87,18903.54,594958],["2016-10-17",19243.53,19243.53,18926.2,19016.87,15944],["2016-10-18",19198.2,19198.2,18926.2,19039.54,9100],["2016-10-19",19039.54,19266.2,19039.54,19220.86,21730],["2016-10-20",19470.19,19470.19,18812.87,18835.54,37128],["2016-10-21",18835.54,19039.54,18382.22,18699.54,33040],["2016-10-24",18495.55,18699.54,18087.56,18087.56,60047],["2016-10-25",18359.55,18994.2,17792.9,17906.23,47090],["2016-10-26",17906.23,18132.89,17248.91,17770.23,20598],["2016-10-27",17906.23,18110.22,17770.23,18087.56,10000],["2016-10-28",18200.89,18246.22,18019.56,18246.22,28392],["2016-10-31",18246.22,18359.55,17928.9,18291.55,15739],["2016-11-01",18268.89,18314.22,18110.22,18223.56,12870],["2016-11-02",18246.22,18586.21,17770.23,17770.23,26488],["2016-11-03",17770.23,17770.23,16999.59,17452.91,39813],["2016-11-04",17452.91,17860.9,17452.91,17452.91,19663],["2016-11-07",17498.24,17792.9,17498.24,17611.57,19919],["2016-11-08",17860.9,17860.9,17611.57,17656.9,12655],["2016-11-09",17702.23,17702.23,17226.25,17475.57,68650],["2016-11-10",17770.23,18110.22,17679.57,18110.22,32436],["2016-11-11",17906.23,18336.89,17906.23,18110.22,4828],["2016-11-14",18110.22,18246.22,18087.56,18132.89,12468],["2016-11-15",18132.89,18812.87,18132.89,18586.21,79250],["2016-11-16",18586.21,18744.88,18472.88,18472.88,37831],["2016-11-17",18450.22,18586.21,18223.56,18382.22,14534],["2016-11-18",18382.22,18676.88,18359.55,18382.22,16980],["2016-11-21",18586.21,18654.21,18268.89,18268.89,18660],["2016-11-22",18246.22,18563.55,18246.22,18268.89,32920],["2016-11-23",18200.89,18450.22,18155.56,18450.22,26134],["2016-11-24",18472.88,18472.88,18223.56,18223.56,11500],["2016-11-25",18223.56,18540.88,18223.56,18246.22,24330],["2016-11-28",18178.22,18178.22,16432.93,17294.24,64774],["2016-11-29",16999.59,18132.89,16999.59,17452.91,14949],["2016-11-30",17452.91,17928.9,17384.91,17679.57,388464],["2016-12-01",17770.23,17792.9,17588.9,17588.9,74500],["2016-12-02",17588.9,17996.89,17543.57,17860.9,59300],["2016-12-05",18253.7,18299.91,17791.58,17837.79,33900],["2016-12-06",17837.79,17976.43,17699.16,17699.16,23820],["2016-12-07",17606.73,18207.49,17560.52,17791.58,17880],["2016-12-08",17583.63,17999.53,17583.63,17953.32,9700],["2016-12-09",17953.32,17999.53,17699.16,17953.32,5700],["2016-12-12",17837.79,18091.96,17814.69,17930.22,10633],["2016-12-13",17699.16,18184.38,17699.16,17791.58,2510],["2016-12-14",17722.26,18068.85,17722.26,18022.64,14428],["2016-12-15",18022.64,18115.06,17837.79,17999.53,38700],["2016-12-16",17976.43,17976.43,17837.79,17976.43,15800],["2016-12-19",17953.32,18946.88,17953.32,18161.27,36290],["2016-12-20",18161.27,18253.7,18045.75,18045.75,38631],["2016-12-21",18022.64,18253.7,18022.64,18253.7,2151],["2016-12-22",18253.7,18461.65,18022.64,18253.7,10908],["2016-12-23",18253.7,18253.7,17930.22,17953.32,61629],["2016-12-26",17953.32,18138.17,17907.11,17907.11,16151],["2016-12-27",17999.53,18022.64,17791.58,17791.58,14738],["2016-12-28",17999.53,18068.85,17907.11,17907.11,52703],["2016-12-29",18138.17,18138.17,17907.11,17907.11,11935],["2016-12-30",17907.11,17907.11,17907.11,17907.11,90],["2017-01-03",17907.11,18091.96,17907.11,17907.11,5680],["2017-01-04",17907.11,17999.53,17907.11,17976.43,7320],["2017-01-05",17999.53,18022.64,17907.11,17907.11,12543],["2017-01-06",17884.0,17907.11,17768.47,17884.0,42820],["2017-01-09",17791.58,17999.53,17583.63,17814.69,10259],["2017-01-10",17560.52,17884.0,17560.52,17791.58,28000],["2017-01-11",17837.79,17837.79,17699.16,17699.16,7656],["2017-01-12",17791.58,17907.11,17791.58,17837.79,26930],["2017-01-13",17953.32,17999.53,17837.79,17884.0,11492],["2017-01-16",17860.9,17860.9,17791.58,17791.58,7126],["2017-01-17",17837.79,17907.11,17791.58,17814.69,8600],["2017-01-18",17791.58,17860.9,17791.58,17791.58,10302],["2017-01-19",17791.58,17814.69,17745.37,17745.37,11500],["2017-01-20",17791.58,17791.58,17560.52,17560.52,20250],["2017-01-23",17352.57,17652.94,17352.57,17560.52,4230],["2017-01-24",15804.47,17791.58,15804.47,17606.73,8750],["2017-01-25",17606.73,17884.0,17560.52,17884.0,4910],["2017-02-02",17907.11,17907.11,17791.58,17837.79,6300],["2017-02-03",17837.79,17837.79,17560.52,17560.52,2700],["2017-02-06",17583.63,17583.63,17237.04,17329.46,16910],["2017-02-07",17560.52,18253.7,17213.93,17468.1,46911],["2017-02-08",17491.2,17768.47,17491.2,17768.47,3400],["2017-02-09",17583.63,17745.37,16613.18,17237.04,37110],["2017-02-10",17283.25,17444.99,17213.93,17213.93,44174],["2017-02-13",17237.04,17306.35,17121.51,17213.93,58543],["2017-02-14",17213.93,17329.46,17213.93,17213.93,27971],["2017-02-15",17213.93,17329.46,17144.61,17213.93,89080],["2017-02-16",17560.52,17745.37,17213.93,17213.93,46750],["2017-02-17",17213.93,17213.93,17167.72,17213.93,18683],["2017-02-20",17213.93,17237.04,17098.4,17121.51,17605],["2017-02-21",17098.4,17213.93,16982.87,16982.87,39199],["2017-02-22",16982.87,16982.87,16913.55,16913.55,15583],["2017-02-23",16890.45,16913.55,16659.39,16867.34,23229],["2017-02-24",16867.34,16867.34,16636.28,16636.28,19334],["2017-02-27",16636.28,16636.28,16451.43,16590.07,8200],["2017-02-28",16590.07,16590.07,16174.16,16289.69,16956],["2017-03-01",16197.27,16289.69,16174.16,16243.48,19110],["2017-03-02",16197.27,16266.59,16174.16,16174.16,14444],["2017-03-03",16174.16,16197.27,16174.16,16197.27,8108],["2017-03-06",16405.22,16428.33,16405.22,16428.33,6700],["2017-03-07",16520.75,16520.75,16405.22,16428.33,18880],["2017-03-08",16520.75,17029.08,16428.33,17029.08,3160],["2017-03-09",16590.07,16636.28,16590.07,16636.28,6110],["2017-03-10",16636.28,16636.28,16474.54,16474.54,9900],["2017-03-13",16520.75,16636.28,16405.22,16474.54,23508],["2017-03-14",16520.75,16590.07,16520.75,16543.86,23056],["2017-03-15",16659.39,16705.6,16659.39,16705.6,5030],["2017-03-16",16705.6,17075.3,16705.6,17075.3,11100],["2017-03-17",17075.3,17075.3,16982.87,16982.87,9604],["2017-03-20",16636.28,16982.87,16636.28,16959.77,20300],["2017-03-21",16867.34,16936.66,16867.34,16890.45,17610],["2017-03-22",16867.34,16936.66,16821.13,16821.13,8069],["2017-03-23",16982.87,16982.87,16751.81,16867.34,30104],["2017-03-24",17444.99,17444.99,17098.4,17329.46,9653],["2017-03-27",17283.25,17329.46,16867.34,16867.34,39870],["2017-03-28",17098.4,17329.46,17098.4,17260.14,7200],["2017-03-29",17444.99,17491.2,17329.46,17352.57,28002],["2017-03-30",17444.99,17999.53,17329.46,17999.53,51505],["2017-03-31",17791.58,18484.76,17791.58,18022.64,48100],["2017-04-03",17999.53,17999.53,17352.57,17398.78,31802],["2017-04-04",17398.78,17768.47,17398.78,17722.26,11849],["2017-04-05",17722.26,17722.26,17491.2,17491.2,17100],["2017-04-07",17560.52,17560.52,17444.99,17560.52,29930],["2017-04-10",17537.41,17560.52,17444.99,17560.52,18820],["2017-04-11",17444.99,17676.05,17444.99,17560.52,35220],["2017-04-12",17560.52,17560.52,17491.2,17491.2,68955],["2017-04-13",17560.52,17560.52,17005.98,17514.31,102115],["2017-04-14",17560.52,17560.52,17352.57,17352.57,31120],["2017-04-17",17491.2,17491.2,17329.46,17329.46,12069],["2017-04-18",17444.99,17444.99,17375.67,17444.99,14101],["2017-04-19",17444.99,17514.31,17444.99,17468.1,2224],["2017-04-20",17560.52,17583.63,17537.41,17560.52,7766],["2017-04-21",17560.52,17652.94,17560.52,17629.84,14130],["2017-04-24",17583.63,17583.63,17444.99,17537.41,3400],["2017-04-25",17537.41,17537.41,17444.99,17444.99,12100],["2017-04-26",16590.07,17421.88,16590.07,17306.35,115210],["2017-04-27",17329.46,17329.46,17329.46,17329.46,3300],["2017-04-28",17375.67,17444.99,17375.67,17444.99,473],["2017-05-03",17329.46,17329.46,16751.81,17329.46,7520],["2017-05-04",17098.4,17098.4,16867.34,16890.45,9417],["2017-05-05",17098.4,17098.4,16867.34,17052.19,4370],["2017-05-08",16867.34,16982.87,16867.34,16867.34,27208],["2017-05-09",16867.34,16982.87,16867.34,16982.87,10400],["2017-05-10",17005.98,17098.4,17005.98,17098.4,7936],["2017-05-11",17098.4,17121.51,17098.4,17098.4,7200],["2017-05-12",16867.34,18138.17,16867.34,17722.26,39855],["2017-05-15",17791.58,18022.64,17791.58,18022.64,13380],["2017-05-16",17560.52,18022.64,17560.52,17791.58,16578],["2017-05-17",17791.58,17791.58,17560.52,17791.58,8651],["2017-05-18",17352.57,17907.11,17352.57,17768.47,4524],["2017-05-19",17722.26,17884.0,17606.73,17884.0,9320],["2017-05-22",17860.9,17884.0,17676.05,17791.58,2597],["2017-05-23",17745.37,17907.11,17745.37,17907.11,4587],["2017-05-24",17629.84,17676.05,17560.52,17676.05,3600],["2017-05-25",17560.52,17791.58,17329.46,17537.41,3530],["2017-05-26",17537.41,17676.05,17444.99,17676.05,1244],["2017-05-29",17907.11,18022.64,17699.16,17699.16,11100],["2017-05-30",17907.11,18022.64,17791.58,18022.64,33795],["2017-05-31",18068.85,18600.29,18068.85,18369.23,103385],["2017-06-01",18397.32,18678.19,18397.32,18650.1,21550],["2017-06-02",18678.19,18706.28,18313.05,18341.14,15621],["2017-06-05",18397.32,18397.32,18004.09,18004.09,8500],["2017-06-06",18228.79,18256.88,18004.09,18256.88,19989],["2017-06-07",18256.88,18256.88,18256.88,18256.88,44100],["2017-06-08",18004.09,18537.75,18004.09,18537.75,17493],["2017-06-09",18537.75,18537.75,18284.97,18509.67,11310],["2017-06-12",18369.23,18509.67,18369.23,18397.32,10800],["2017-06-13",18509.67,18509.67,17976.0,18397.32,37272],["2017-06-14",18284.97,18284.97,18256.88,18256.88,45808],["2017-06-15",18256.88,18397.32,18256.88,18397.32,8300],["2017-06-16",17470.43,18397.32,16712.07,18313.05,11720],["2017-06-19",18397.32,18397.32,18256.88,18256.88,7294],["2017-06-20",18537.75,19661.25,18256.88,18313.05,7730],["2017-06-21",18256.88,18397.32,18256.88,18397.32,8150],["2017-06-22",18256.88,18397.32,18256.88,18397.32,30320],["2017-06-23",18341.14,18397.32,18341.14,18397.32,24710],["2017-06-26",18397.32,18650.1,18397.32,18650.1,712],["2017-06-27",18397.32,18397.32,18397.32,18397.32,16515],["2017-06-28",18425.4,18425.4,18397.32,18397.32,26000],["2017-06-29",19576.99,19576.99,18313.05,18622.02,8920],["2017-06-30",18678.19,18818.63,18537.75,18818.63,6006],["2017-07-03",18818.63,18818.63,18565.84,18565.84,3421],["2017-07-04",18622.02,18622.02,18537.75,18537.75,4300],["2017-07-05",18537.75,18537.75,18481.58,18481.58,5700],["2017-07-06",18397.32,18453.49,18116.44,18397.32,47435],["2017-07-07",18397.32,18537.75,18397.32,18537.75,3206],["2017-07-10",18537.75,18537.75,18537.75,18537.75,0],["2017-07-11",18256.88,18537.75,18256.88,18537.75,4300],["2017-07-12",18397.32,18678.19,18397.32,18397.32,9200],["2017-07-13",18256.88,18537.75,18228.79,18537.75,18561],["2017-07-14",18537.75,18537.75,18397.32,18537.75,9210],["2017-07-17",18537.75,20223.0,18537.75,19127.59,59284],["2017-07-18",19380.38,19380.38,18622.02,19099.5,1488980],["2017-07-19",19127.59,19155.68,19099.5,19099.5,4351],["2017-07-20",19099.5,19127.59,18818.63,19099.5,15020],["2017-07-21",19099.5,19380.38,18959.07,19099.5,1486491],["2017-07-24",18818.63,19043.33,18818.63,18818.63,17833],["2017-07-25",18537.75,18678.19,18537.75,18678.19,2821],["2017-07-26",18706.28,19043.33,18678.19,18818.63,1272361],["2017-07-27",18818.63,19099.5,18818.63,18902.89,21818],["2017-07-28",18987.15,19099.5,18818.63,19071.42,25908],["2017-07-31",19043.33,19071.42,19043.33,19071.42,2047],["2017-08-01",18734.37,19015.24,18734.37,18790.54,6248],["2017-08-02",18790.54,18790.54,18790.54,18790.54,6017],["2017-08-03",18678.19,18790.54,18537.75,18678.19,10585],["2017-08-04",18622.02,18762.45,18593.93,18622.02,20305],["2017-08-07",18537.75,18818.63,18537.75,18762.45,26207],["2017-08-08",18678.19,18706.28,18678.19,18706.28,26298],["2017-08-09",18593.93,18678.19,18537.75,18565.84,16910],["2017-08-10",18678.19,18734.37,18565.84,18565.84,10544],["2017-08-11",18593.93,18593.93,18593.93,18593.93,3810],["2017-08-14",18537.75,18593.93,18537.75,18593.93,24105],["2017-08-15",18622.02,18762.45,18593.93,18762.45,4774],["2017-08-16",18678.19,19099.5,18678.19,18818.63,19840],["2017-08-17",18818.63,18818.63,17414.25,17414.25,84008],["2017-08-18",18537.75,18537.75,18537.75,18537.75,2400],["2017-08-21",18537.75,18537.75,18537.75,18537.75,29216],["2017-08-22",18537.75,18537.75,18537.75,18537.75,23800],["2017-08-23",18537.75,18537.75,18256.88,18256.88,26600],["2017-08-24",18256.88,18256.88,17976.0,17976.0,40320],["2017-08-25",17976.0,18004.09,17695.13,17695.13,27956],["2017-08-28",18537.75,18537.75,17976.0,18116.44,4550],["2017-08-29",18116.44,18256.88,18116.44,18256.88,13600],["2017-08-30",18256.88,18284.97,18256.88,18256.88,1600],["2017-08-31",18256.88,18818.63,18256.88,18818.63,26960],["2017-09-01",18818.63,18818.63,18734.37,18818.63,15750],["2017-09-05",18313.05,19352.29,18313.05,19099.5,6908],["2017-09-06",18818.63,19127.59,18818.63,19127.59,19886],["2017-09-07",20223.0,20223.0,19380.38,19380.38,3105],["2017-09-08",19520.82,19633.17,19380.38,19605.08,18241],["2017-09-11",19380.38,19520.82,19380.38,19492.73,19446],["2017-09-12",19520.82,19520.82,19520.82,19520.82,3648],["2017-09-13",20223.0,20223.0,19239.94,19239.94,11140],["2017-09-14",19239.94,19239.94,19239.94,19239.94,9],["2017-09-15",19239.94,19239.94,19239.94,19239.94,3500],["2017-09-18",19661.25,19661.25,19324.2,19380.38,4400],["2017-09-19",19099.5,19099.5,18678.19,18874.8,13363],["2017-09-20",19492.73,19492.73,18987.15,19239.94,7200],["2017-09-21",20784.75,20784.75,19380.38,19380.38,24800],["2017-09-22",19633.17,19633.17,18818.63,19380.38,14666],["2017-09-25",19661.25,19689.34,19268.03,19268.03,1104821],["2017-09-26",19633.17,19633.17,19324.2,19464.64,899776],["2017-09-27",19576.99,20644.32,19576.99,19998.3,3269480],["2017-09-28",20223.0,20279.18,19998.3,20082.57,1886353],["2017-09-29",20223.0,20223.0,19689.34,20082.57,43252],["2017-10-02",19661.25,20616.23,19408.47,20363.44,98112],["2017-10-03",20363.44,20363.44,20026.39,20223.0,36900],["2017-10-04",20279.18,20335.35,20194.92,20335.35,72820],["2017-10-05",20279.18,20335.35,19689.34,20223.0,139118],["2017-10-06",20307.27,20307.27,20194.92,20223.0,20800],["2017-10-09",20223.0,20279.18,19970.22,20166.83,5359081],["2017-10-10",19408.47,20223.0,19408.47,20082.57,27310],["2017-10-11",20223.0,20223.0,20082.57,20166.83,12955],["2017-10-12",20082.57,20223.0,19885.95,20194.92,9051951],["2017-10-13",20194.92,20363.44,19689.34,20166.83,17300],["2017-10-16",20026.39,20223.0,19998.3,20026.39,16892],["2017-10-17",21852.08,21852.08,20363.44,20784.75,2200],["2017-10-18",20784.75,20812.84,20194.92,20588.14,4389875],["2017-10-19",20560.05,22189.13,20223.0,20503.88,36285],["2017-10-20",22048.69,22470.0,20784.75,21346.5,61169],["2017-10-23",21346.5,22189.13,20953.28,21346.5,19372],["2017-10-24",21346.5,21346.5,20700.49,21065.63,46720],["2017-10-25",21065.63,21065.63,20503.88,20616.23,62257],["2017-10-26",20503.88,21627.38,19689.34,21627.38,31820],["2017-10-27",20644.32,20784.75,20223.0,20784.75,63121],["2017-10-30",21065.63,21065.63,20223.0,20644.32,10949],["2017-10-31",20503.88,20560.05,20363.44,20560.05,74600],["2017-11-01",20503.88,20503.88,19661.25,20447.7,19630],["2017-11-02",19127.59,20223.0,19099.5,20223.0,108633],["2017-11-03",19661.25,20784.75,19661.25,20223.0,4016],["2017-11-06",20223.0,20363.44,20223.0,20223.0,7561],["2017-11-07",19829.78,20166.83,19829.78,20082.57,3790],["2017-11-08",19942.13,20194.92,19745.52,20194.92,11552],["2017-11-09",20054.48,20166.83,19942.13,20166.83,1626],["2017-11-10",20166.83,20700.49,18172.62,20560.05,52616],["2017-11-13",20925.19,22610.44,20925.19,22610.44,218539],["2017-11-14",22610.44,24436.13,22189.13,22189.13,160840],["2017-11-15",22189.13,23031.75,22189.13,22750.88,21632],["2017-11-16",23031.75,23031.75,22048.69,22554.27,114220],["2017-11-17",22554.27,22722.79,22189.13,22722.79,33114],["2017-11-20",23031.75,23031.75,22217.22,22722.79,147570],["2017-11-21",22722.79,23200.28,22638.53,23172.19,59610],["2017-11-22",22750.88,23172.19,22638.53,23031.75,49854],["2017-11-23",23172.19,23424.98,22807.05,23312.63,107279],["2017-11-24",23312.63,23312.63,22891.32,23172.19,84300],["2017-11-27",23228.37,23453.07,23003.67,23228.37,77213],["2017-11-28",23200.28,23424.98,23172.19,23284.54,84610],["2017-11-29",23284.54,24717.0,22891.32,24632.74,269986],["2017-11-30",24857.44,25278.75,23312.63,24042.9,162482],["2017-12-01",23874.38,23874.38,23031.75,23144.1,79980],["2017-12-04",23144.1,23424.98,22189.13,22750.88,142356],["2017-12-05",22750.88,22750.88,21206.07,21627.38,194493],["2017-12-06",22470.0,22470.0,21374.59,22161.04,101730],["2017-12-07",22161.04,22329.57,21543.12,21543.12,40398],["2017-12-08",21627.38,21627.38,20503.88,20728.58,85147],["2017-12-11",20728.58,20728.58,20082.57,20363.44,49020],["2017-12-12",20784.75,21655.47,20363.44,20925.19,58165],["2017-12-13",20981.37,21262.24,20503.88,20756.67,62800],["2017-12-14",20531.97,21037.54,20531.97,20756.67,37631],["2017-12-15",21515.03,21515.03,20784.75,21065.63,17223],["2017-12-18",21486.94,21627.38,20784.75,21121.8,101040],["2017-12-19",20784.75,20840.93,20475.79,20475.79,31240],["2017-12-20",20475.79,20503.88,19942.13,20363.44,95040],["2017-12-21",20363.44,20419.62,20110.65,20391.53,28150],["2017-12-22",20223.0,20391.53,19661.25,20391.53,57072],["2017-12-25",19942.13,20223.0,19857.87,20082.57,19428],["2017-12-26",19829.78,19829.78,19548.9,19661.25,64519],["2017-12-27",19408.47,19801.69,18987.15,19099.5,43590],["2017-12-28",18902.89,19970.22,18902.89,19942.13,117625],["2017-12-29",19942.13,20082.57,18818.63,19661.25,136669],["2018-01-02",19801.69,19801.69,18987.15,19015.24,58980],["2018-01-03",19015.24,19436.55,18537.75,18565.84,117572],["2018-01-04",18593.93,18930.98,18537.75,18593.93,73847],["2018-01-05",18593.93,19015.24,18397.32,18593.93,87790],["2018-01-08",18565.84,18959.07,18481.58,18622.02,94768],["2018-01-09",18622.02,18762.45,18593.93,18622.02,65141],["2018-01-10",18622.02,19183.77,18622.02,19183.77,109467],["2018-01-11",19352.29,19520.82,19211.85,19380.38,67321],["2018-01-12",19436.55,19436.55,18706.28,19324.2,58751],["2018-01-15",18987.15,20503.88,18818.63,19380.38,149570],["2018-01-16",19380.38,19801.69,19099.5,19352.29,77651],["2018-01-17",19380.38,20503.88,19099.5,19099.5,50035],["2018-01-18",18818.63,19380.38,18818.63,19099.5,27134],["2018-01-19",19352.29,19464.64,18959.07,19015.24,58168],["2018-01-22",19268.03,19942.13,18959.07,19464.64,129259],["2018-01-23",19942.13,20026.39,19492.73,19661.25,68333],["2018-01-24",19689.34,19970.22,19520.82,19661.25,65715],["2018-01-25",19942.13,20503.88,19296.12,19380.38,123534],["2018-01-26",19520.82,19633.17,18959.07,19099.5,71654],["2018-01-29",19127.59,19127.59,18762.45,18959.07,51055],["2018-01-30",19380.38,19914.04,18678.19,19099.5,98115],["2018-01-31",19043.33,19043.33,18762.45,18818.63,43140],["2018-02-01",18790.54,18818.63,18537.75,18650.1,79010],["2018-02-02",18537.75,18678.19,18313.05,18425.4,99460],["2018-02-05",18313.05,18341.14,17695.13,17695.13,116115],["2018-02-06",17835.57,17835.57,16431.19,16852.5,192850],["2018-02-07",17667.04,18537.75,17470.43,17695.13,66821],["2018-02-08",19239.94,19464.64,17723.22,18200.7,13400],["2018-02-09",17723.22,17976.0,16880.59,17976.0,35721],["2018-02-12",17976.0,18256.88,17976.0,18116.44,3700],["2018-02-13",18734.37,19492.73,18734.37,19239.94,48455],["2018-02-21",19239.94,19492.73,19239.94,19492.73,15123],["2018-02-22",19099.5,19661.25,19099.5,19155.68,27750],["2018-02-23",19155.68,19661.25,18818.63,19633.17,54400],["2018-02-26",19520.82,19548.9,18565.84,18987.15,31501],["2018-02-27",18987.15,19268.03,18790.54,19268.03,40910],["2018-02-28",19268.03,19380.38,18987.15,19296.12,15963],["2018-03-01",19099.5,19099.5,18818.63,19015.24,20510],["2018-03-02",19015.24,19015.24,18762.45,18818.63,49540],["2018-03-05",19352.29,19352.29,18930.98,19296.12,6420],["2018-03-06",19015.24,19015.24,18818.63,18818.63,12410],["2018-03-07",18818.63,18959.07,18622.02,18650.1,14880],["2018-03-08",18650.1,18874.8,18537.75,18537.75,15700],["2018-03-09",18818.63,19015.24,18397.32,18818.63,10665],["2018-03-12",18959.07,18959.07,18256.88,18397.32,33769],["2018-03-13",18397.32,18762.45,18256.88,18256.88,15524],["2018-03-14",18930.98,18930.98,18200.7,18481.58,40592],["2018-03-15",18284.97,18284.97,18060.27,18116.44,64000],["2018-03-16",18116.44,18397.32,18004.09,18116.44,15620],["2018-03-19",18060.27,18116.44,17919.83,17919.83,16172],["2018-03-20",17751.3,18256.88,17414.25,17695.13,23210],["2018-03-21",17695.13,18256.88,17695.13,17751.3,86820],["2018-03-22",17976.0,17976.0,17751.3,17835.57,7461],["2018-03-23",17835.57,17976.0,17414.25,17976.0,47462],["2018-03-26",17695.13,17976.0,17582.78,17723.22,8400],["2018-03-27",17695.13,17976.0,17414.25,17414.25,11858],["2018-03-28",17976.0,17976.0,17470.43,17554.69,5201],["2018-03-29",17554.69,17554.69,17273.82,17414.25,9700],["2018-03-30",17273.82,17414.25,16992.94,17414.25,7600],["2018-04-02",17554.69,17554.69,17133.38,17414.25,8700],["2018-04-03",17133.38,17217.64,17077.2,17189.55,35444],["2018-04-04",17077.2,17245.73,17049.12,17189.55,15100],["2018-04-05",17189.55,17386.17,17133.38,17273.82,49200],["2018-04-06",17414.25,17414.25,17301.9,17414.25,27100],["2018-04-09",17273.82,17554.69,17273.82,17414.25,23600],["2018-04-10",17301.9,17301.9,17133.38,17133.38,6200],["2018-04-11",17526.6,17526.6,16908.68,16908.68,9200],["2018-04-12",17105.29,17105.29,16852.5,16852.5,4400],["2018-04-13",16852.5,16852.5,16403.1,16403.1,15200],["2018-04-16",16403.1,16403.1,15448.13,15869.44,48300],["2018-04-17",16992.94,16992.94,15672.83,16178.4,14400],["2018-04-18",15897.53,15925.62,15729.0,15729.0,11000],["2018-04-19",15729.0,16009.88,15616.65,15672.83,70100],["2018-04-20",15729.0,15869.44,15729.0,15813.27,22000],["2018-04-23",15841.35,15841.35,15448.13,15448.13,46600],["2018-04-24",15729.0,15729.0,15363.87,15448.13,56600],["2018-04-26",15448.13,15953.7,15448.13,15729.0,19100],["2018-04-27",15729.0,16009.88,15700.92,16009.88,37000],["2018-05-02",15897.53,16150.32,15897.53,15897.53,13300],["2018-05-03",15897.53,15897.53,15729.0,15757.09,21700],["2018-05-04",15841.35,15925.62,15841.35,15925.62,14500],["2018-05-07",15925.62,16009.88,15729.0,16009.88,10000],["2018-05-08",16009.88,16009.88,15700.92,15700.92,32800],["2018-05-09",15588.57,15588.57,14661.68,15307.69,11800],["2018-05-10",15195.34,15223.43,15167.25,15167.25,4700],["2018-05-11",14886.38,14886.38,14774.03,14886.38,19800],["2018-05-14",14886.38,14886.38,14802.12,14886.38,21700],["2018-05-15",15307.69,15307.69,15167.25,15167.25,1300],["2018-05-16",15869.44,15869.44,15167.25,15167.25,4000],["2018-05-17",15111.08,15111.08,15026.82,15026.82,800],["2018-05-18",15729.0,15729.0,14970.64,15167.25,4500],["2018-05-21",14942.55,15054.9,14942.55,14970.64,3500],["2018-05-22",15026.82,15167.25,14324.63,14830.2,10400],["2018-05-23",14745.94,14745.94,14324.63,14605.5,1600],["2018-05-24",14886.38,14886.38,14633.59,14633.59,4300],["2018-05-25",14605.5,14605.5,14324.63,14577.42,4700],["2018-05-28",14380.8,14605.5,14043.75,14071.84,27600],["2018-05-29",14911.52,14911.52,14882.56,14882.56,700],["2018-05-30",15345.83,15345.83,15345.83,15345.83,100],["2018-05-31",14766.75,15345.83,14766.75,15345.83,10300],["2018-06-01",15345.83,15345.83,14766.75,15345.83,4100],["2018-06-04",15287.93,15316.88,15287.93,15316.88,2200],["2018-06-05",14911.52,14911.52,14621.97,14766.75,3400],["2018-06-06",14766.75,14824.65,14766.75,14824.65,8000],["2018-06-07",13550.66,14766.75,13550.66,14766.75,17800],["2018-06-08",15316.88,15316.88,14766.75,14766.75,5300],["2018-06-11",14042.89,15056.29,13550.66,14766.75,7900],["2018-06-12",14766.75,14766.75,14477.2,14621.97,28100],["2018-06-13",14535.11,14535.11,14448.25,14448.25,25000],["2018-06-14",14766.75,15867.01,14071.84,14448.25,26600],["2018-06-15",14129.75,14158.7,14042.89,14042.89,8500],["2018-06-18",14187.66,14187.66,14013.93,14013.93,4800],["2018-06-19",13608.57,13753.34,12624.12,13753.34,20600],["2018-06-20",14187.66,14187.66,13203.21,13869.16,2300],["2018-06-21",13608.57,13898.11,13376.93,13376.93,6000],["2018-06-22",14158.7,14708.84,14158.7,14303.48,6500],["2018-06-25",13319.03,14042.89,13319.03,13550.66,6300],["2018-06-26",13898.11,13898.11,13898.11,13898.11,300],["2018-06-27",13898.11,13898.11,13319.03,13753.34,21500],["2018-06-28",13608.57,13608.57,13319.03,13319.03,20000],["2018-06-29",13753.34,13753.34,13290.07,13319.03,7500],["2018-07-02",13029.48,13319.03,12942.62,12942.62,15100],["2018-07-03",12942.62,13029.48,11697.58,11697.58,20300],["2018-07-04",12160.85,12363.53,12160.85,12160.85,5200],["2018-07-05",12016.08,12160.85,11871.31,11871.31,16700],["2018-07-06",11871.31,12218.76,11871.31,11871.31,13600],["2018-07-09",11929.21,12450.39,11929.21,12276.67,9200],["2018-07-10",12450.39,12450.39,12160.85,12450.39,7500],["2018-07-11",12160.85,12189.8,12016.08,12160.85,30000],["2018-07-12",12305.62,12305.62,12160.85,12305.62,6100],["2018-07-13",12160.85,12450.39,12160.85,12450.39,9200],["2018-07-16",12450.39,12566.21,12450.39,12566.21,300],["2018-07-17",12450.39,12595.17,12450.39,12595.17,6800],["2018-07-18",12595.17,12855.76,12595.17,12682.03,3900],["2018-07-19",12682.03,12739.94,12160.85,12247.71,12600],["2018-07-20",12247.71,12768.89,12247.71,12305.62,2200],["2018-07-23",12305.62,12595.17,12305.62,12595.17,32400],["2018-07-24",12363.53,12363.53,12363.53,12363.53,2041],["2018-07-25",12334.58,12508.3,12247.71,12247.71,5200],["2018-07-26",12739.94,12884.71,12334.58,12334.58,2900],["2018-07-27",12595.17,12653.07,12450.39,12624.12,10200],["2018-07-30",12624.12,12884.71,12624.12,12797.85,6100],["2018-07-31",12884.71,13145.3,12797.85,13145.3,26300],["2018-08-01",13319.03,13319.03,12884.71,12884.71,4974],["2018-08-02",13000.53,13000.53,12884.71,12884.71,1000],["2018-08-03",12450.39,12942.62,12450.39,12942.62,7000],["2018-08-06",12942.62,12942.62,12942.62,12942.62,0],["2018-08-07",12739.94,12942.62,12739.94,12942.62,1500],["2018-08-08",12971.57,12971.57,12739.94,12739.94,6800],["2018-08-09",12739.94,13145.3,12739.94,13145.3,5300],["2018-08-10",12884.71,12884.71,12884.71,12884.71,200],["2018-08-13",13029.48,13029.48,12450.39,13029.48,9100],["2018-08-14",12971.57,12971.57,12971.57,12971.57,200],["2018-08-15",12566.21,13029.48,12566.21,12624.12,3700],["2018-08-16",12624.12,12739.94,12595.17,12739.94,9000],["2018-08-17",12739.94,13029.48,12624.12,12710.98,4700],["2018-08-20",12710.98,12739.94,12710.98,12739.94,3890],["2018-08-21",12739.94,12739.94,12739.94,12739.94,0],["2018-08-22",12739.94,12739.94,12739.94,12739.94,0],["2018-08-23",12537.26,12884.71,12537.26,12884.71,9700],["2018-08-24",12884.71,13029.48,12884.71,13029.48,3000],["2018-08-27",13029.48,13319.03,13029.48,13174.25,24400],["2018-08-28",13029.48,13434.84,13029.48,13434.84,5800],["2018-08-29",13434.84,14013.93,13434.84,14013.93,14532],["2018-08-30",14013.93,14013.93,14013.93,14013.93,500],["2018-08-31",14013.93,14013.93,14013.93,14013.93,100],["2018-09-04",13029.48,14100.79,13029.48,13984.98,2400],["2018-09-05",13898.11,14042.89,13898.11,13898.11,3000],["2018-09-06",13029.48,14042.89,13029.48,14042.89,16500],["2018-09-07",13608.57,14129.75,13608.57,13984.98,10800],["2018-09-10",14158.7,14158.7,13521.71,13521.71,200],["2018-09-11",13608.57,14361.38,13608.57,14361.38,2500],["2018-09-12",14361.38,14361.38,14361.38,14361.38,0],["2018-09-13",14361.38,14361.38,14361.38,14361.38,0],["2018-09-14",14361.38,14361.38,13261.12,13261.12,1200],["2018-09-17",13261.12,14158.7,13261.12,13869.16,600],["2018-09-18",13840.2,15056.29,13840.2,13927.07,5600],["2018-09-19",13898.11,14042.89,13898.11,14042.89,10100],["2018-09-20",14042.89,14042.89,14042.89,14042.89,2900],["2018-09-21",14013.93,15056.29,14013.93,14911.52,49400],["2018-09-24",14882.56,14882.56,14187.66,14737.79,5600],["2018-09-25",14679.88,14940.47,14477.2,14940.47,16000],["2018-09-26",14766.75,14766.75,14332.43,14477.2,1700],["2018-09-27",15201.06,15201.06,14332.43,14332.43,1300],["2018-09-28",14361.38,14419.29,14303.48,14303.48,3300],["2018-10-01",13898.11,14998.38,13898.11,14998.38,20700],["2018-10-02",14998.38,14998.38,14998.38,14998.38,0],["2018-10-03",14477.2,14477.2,14477.2,14477.2,2000],["2018-10-04",14361.38,14564.06,14361.38,14448.25,2100],["2018-10-05",14419.29,14477.2,13782.3,13782.3,1500],["2018-10-08",13782.3,14419.29,13782.3,14419.29,1100],["2018-10-09",14187.66,14187.66,13869.16,14187.66,2000],["2018-10-10",13927.07,13927.07,13927.07,13927.07,100],["2018-10-11",13029.48,13753.34,13029.48,13753.34,2700],["2018-10-12",13608.57,13753.34,13608.57,13753.34,1100],["2018-10-15",14766.75,14766.75,13203.21,13203.21,1900],["2018-10-16",13608.57,13608.57,13029.48,13608.57,29400],["2018-10-17",13608.57,14477.2,13058.44,13058.44,300],["2018-10-18",13869.16,13869.16,13869.16,13869.16,100],["2018-10-19",13840.2,13840.2,13029.48,13087.39,1800],["2018-10-22",13145.3,13145.3,13116.34,13116.34,2000],["2018-10-23",13116.34,13116.34,13029.48,13029.48,1700],["2018-10-24",13029.48,13029.48,13029.48,13029.48,0],["2018-10-25",12479.35,12479.35,12450.39,12450.39,1400],["2018-10-26",12450.39,12450.39,12450.39,12450.39,3900],["2018-10-29",12450.39,12450.39,12450.39,12450.39,3500],["2018-10-30",12450.39,12450.39,12450.39,12450.39,1000],["2018-10-31",13029.48,13290.07,13029.48,13290.07,300],["2018-11-01",13029.48,13029.48,12334.58,12334.58,300],["2018-11-02",12450.39,12739.94,11755.49,12739.94,1800],["2018-11-05",11755.49,11755.49,11755.49,11755.49,200],["2018-11-06",11871.31,11929.21,11784.44,11784.44,2200],["2018-11-07",11929.21,12016.08,11929.21,12016.08,300],["2018-11-08",11784.44,12392.48,11610.72,12218.76,1100],["2018-11-09",12218.76,12218.76,12218.76,12218.76,0],["2018-11-12",12160.85,12160.85,12160.85,12160.85,1000],["2018-11-13",11871.31,12016.08,11871.31,12016.08,2400],["2018-11-14",11871.31,12131.9,11871.31,12016.08,3300],["2018-11-15",12016.08,13029.48,12016.08,12682.03,8200],["2018-11-16",12710.98,12884.71,12710.98,12884.71,1000],["2018-11-19",12710.98,12739.94,12016.08,12016.08,2400],["2018-11-20",12016.08,12450.39,12016.08,12160.85,3200],["2018-11-21",12247.71,12247.71,12247.71,12247.71,500],["2018-11-22",13000.53,13463.8,12045.03,12160.85,1100],["2018-11-23",12160.85,12710.98,12160.85,12710.98,300],["2018-11-26",12884.71,12884.71,11871.31,11871.31,1100],["2018-11-27",11871.31,12160.85,11871.31,12160.85,2700],["2018-11-28",11871.31,11871.31,11871.31,11871.31,800],["2018-11-29",11900.26,12450.39,11871.31,12450.39,3200],["2018-11-30",12102.94,12131.9,12102.94,12131.9,200],["2018-12-03",12160.85,12450.39,12160.85,12450.39,1700],["2018-12-04",12450.39,12450.39,12450.39,12450.39,3100],["2018-12-05",12450.39,12595.17,12450.39,12595.17,5600],["2018-12-06",12450.39,12450.39,12016.08,12160.85,2700],["2018-12-07",12305.62,12305.62,12160.85,12160.85,600],["2018-12-10",12160.85,12160.85,12160.85,12160.85,800],["2018-12-11",12160.85,12160.85,12131.9,12160.85,4800],["2018-12-12",12160.85,12160.85,12160.85,12160.85,0],["2018-12-13",12160.85,12160.85,12160.85,12160.85,0],["2018-12-14",12160.85,12160.85,12160.85,12160.85,200],["2018-12-17",12160.85,12160.85,12160.85,12160.85,0],["2018-12-18",11871.31,12160.85,11871.31,12160.85,2500],["2018-12-19",12160.85,12305.62,12160.85,12305.62,6600],["2018-12-20",12363.53,12363.53,12363.53,12363.53,200],["2018-12-21",12363.53,12363.53,12363.53,12363.53,0],["2018-12-24",12305.62,12305.62,11871.31,11871.31,600],["2018-12-25",11726.53,11871.31,11726.53,11726.53,10100],["2018-12-26",12450.39,12450.39,11726.53,11871.31,2600],["2018-12-27",11871.31,11871.31,11726.53,11726.53,24400],["2018-12-28",11726.53,11726.53,11726.53,11726.53,4600],["2019-01-02",12305.62,12305.62,11726.53,11726.53,5100],["2019-01-03",11726.53,11958.17,11639.67,11639.67,3200],["2019-01-04",11581.76,11726.53,11581.76,11639.67,10400],["2019-01-07",11726.53,11813.4,11726.53,11726.53,3900],["2019-01-08",11726.53,12305.62,11726.53,12305.62,6800],["2019-01-09",11871.31,11871.31,11871.31,11871.31,2000],["2019-01-10",11755.49,11813.4,11755.49,11813.4,400],["2019-01-11",11871.31,11871.31,11813.4,11871.31,1200],["2019-01-14",11813.4,11813.4,11813.4,11813.4,100],["2019-01-15",11813.4,12218.76,11813.4,12218.76,6000],["2019-01-16",11871.31,12218.76,11813.4,12218.76,13500],["2019-01-17",11900.26,11900.26,11900.26,11900.26,5000],["2019-01-18",11871.31,11871.31,11871.31,11871.31,3000],["2019-01-21",11871.31,11871.31,11871.31,11871.31,3600],["2019-01-22",11871.31,11871.31,11871.31,11871.31,5900],["2019-01-23",11871.31,11871.31,11871.31,11871.31,3500],["2019-01-24",11871.31,11871.31,11871.31,11871.31,9300],["2019-01-25",11813.4,12160.85,11813.4,11871.31,2800],["2019-01-28",12305.62,12305.62,11900.26,11900.26,400],["2019-01-29",11900.26,11900.26,11871.31,11871.31,700],["2019-01-30",11871.31,11871.31,11871.31,11871.31,2200],["2019-01-31",11871.31,11871.31,11871.31,11871.31,0],["2019-02-01",11871.31,11871.31,11871.31,11871.31,12000],["2019-02-11",11871.31,11871.31,11871.31,11871.31,100],["2019-02-12",11871.31,11871.31,11726.53,11726.53,19800],["2019-02-13",11813.4,11813.4,11726.53,11726.53,6000],["2019-02-14",11726.53,11726.53,11494.9,11494.9,151900],["2019-02-15",11494.9,11494.9,11263.26,11292.22,157200],["2019-02-18",11379.08,11379.08,11292.22,11292.22,53500],["2019-02-19",11726.53,11726.53,11147.45,11292.22,26600],["2019-02-20",11292.22,11292.22,11176.4,11176.4,8000],["2019-02-21",11263.26,11263.26,10742.08,10742.08,24500],["2019-02-22",10771.04,10771.04,10771.04,10771.04,500],["2019-02-25",11263.26,11292.22,11263.26,11292.22,7000],["2019-02-26",11292.22,11292.22,11147.45,11263.26,41800],["2019-02-27",11234.31,11234.31,10944.76,11234.31,6100],["2019-02-28",11205.35,11234.31,11002.67,11002.67,2500],["2019-03-01",11292.22,11292.22,10886.86,11002.67,4500],["2019-03-04",11002.67,11002.67,10857.9,10857.9,7800],["2019-03-05",11552.81,11552.81,10886.86,10915.81,7100],["2019-03-06",10915.81,10915.81,10799.99,10799.99,9900],["2019-03-07",10828.95,10828.95,10713.13,10828.95,8700],["2019-03-08",11147.45,11147.45,10857.9,10857.9,1300],["2019-03-11",10857.9,11002.67,10857.9,10886.86,7700],["2019-03-12",11002.67,11002.67,10973.72,10973.72,26300],["2019-03-13",11031.63,11031.63,10973.72,11002.67,5500],["2019-03-14",11002.67,11031.63,10973.72,11002.67,25200],["2019-03-15",11002.67,11002.67,10915.81,11002.67,52700],["2019-03-18",11871.31,11871.31,11002.67,11147.45,4200],["2019-03-19",11147.45,11147.45,11147.45,11147.45,14800],["2019-03-20",11263.26,11263.26,11060.58,11060.58,21400],["2019-03-21",11060.58,11060.58,11002.67,11060.58,20500],["2019-03-22",11060.58,11060.58,10944.76,11002.67,3200],["2019-03-25",10944.76,11002.67,10915.81,11002.67,12600],["2019-03-26",11002.67,11002.67,11002.67,11002.67,2316],["2019-03-27",11031.63,11031.63,11002.67,11002.67,9100],["2019-03-28",11002.67,11871.31,10857.9,11002.67,9000],["2019-03-29",11002.67,11002.67,10973.72,11002.67,64600],["2019-04-01",11002.67,11002.67,11002.67,11002.67,31500],["2019-04-02",11002.67,11002.67,11002.67,11002.67,1000],["2019-04-03",11002.67,11002.67,11002.67,11002.67,500],["2019-04-04",11002.67,11002.67,10973.72,11002.67,7600],["2019-04-05",11002.67,11234.31,10973.72,11002.67,5100],["2019-04-08",11002.67,11002.67,10973.72,10973.72,2500],["2019-04-09",11002.67,11002.67,10944.76,10973.72,29000],["2019-04-10",11002.67,11002.67,10973.72,10973.72,10100],["2019-04-11",11002.67,11002.67,10973.72,10973.72,2500],["2019-04-12",10973.72,11002.67,10973.72,10973.72,2300],["2019-04-16",10973.72,10973.72,10771.04,10771.04,73500],["2019-04-17",11002.67,11002.67,10771.04,10771.04,8000],["2019-04-18",10799.99,10828.95,10799.99,10828.95,12300],["2019-04-19",10713.13,10713.13,10626.27,10626.27,4000],["2019-04-22",10742.08,11002.67,10742.08,10973.72,12900],["2019-04-23",10973.72,10973.72,10915.81,10944.76,1800],["2019-04-24",10944.76,10944.76,10886.86,10915.81,9400],["2019-04-25",10886.86,10886.86,10684.17,10857.9,13200],["2019-04-26",10771.04,10944.76,10684.17,10684.17,2100],["2019-05-02",10684.17,10886.86,10684.17,10684.17,300],["2019-05-03",10597.31,10597.31,10134.04,10134.04,34200],["2019-05-06",10076.13,10134.04,9931.36,10134.04,2700],["2019-05-07",9902.41,10105.09,9844.5,10105.09,8800],["2019-05-08",10134.04,10134.04,9844.5,9873.45,9500],["2019-05-09",10018.22,10018.22,10018.22,10018.22,100],["2019-05-10",10047.18,10076.13,9844.5,9902.41,2200],["2019-05-13",9902.41,9902.41,9902.41,9902.41,2600],["2019-05-14",9873.45,9902.41,9844.5,9844.5,2800],["2019-05-15",9844.5,9931.36,9844.5,9931.36,5200],["2019-05-16",9931.36,9931.36,9931.36,9931.36,0],["2019-05-17",9931.36,9931.36,9844.5,9844.5,61100],["2019-05-20",9844.5,9844.5,9844.5,9844.5,2000],["2019-05-21",9902.41,10134.04,9902.41,10134.04,50200],["2019-05-22",10134.04,10163.0,10134.04,10134.04,163100],["2019-05-23",10134.04,10134.04,10134.04,10134.04,259500],["2019-05-24",10134.04,10423.59,10134.04,10365.68,78600],["2019-05-27",10365.68,10365.68,10018.22,10134.04,30500],["2019-05-28",10163.0,10163.0,10134.04,10163.0,264200],["2019-05-29",10134.04,10134.04,9902.41,10018.22,7400],["2019-05-30",10018.22,10191.95,10018.22,10191.95,14300],["2019-05-31",10047.18,10134.04,10047.18,10134.04,600],["2019-06-03",10134.04,10134.04,9989.27,9989.27,6100],["2019-06-04",9873.45,9989.27,9641.82,9641.82,15100],["2019-06-05",9583.91,10105.09,9583.91,10047.18,400],["2019-06-06",9062.73,10105.09,9062.73,9989.27,12100],["2019-06-07",9989.27,10105.09,9989.27,10018.22,2200],["2019-06-10",10047.18,10047.18,10018.22,10018.22,4600],["2019-06-11",10018.22,10076.13,10018.22,10076.13,6400],["2019-06-12",10336.72,10336.72,10076.13,10076.13,3500],["2019-06-13",10076.13,10134.04,10076.13,10134.04,10300],["2019-06-14",10134.04,10134.04,10134.04,10134.04,4000],["2019-06-17",9960.31,10076.13,9931.36,10076.13,6800],["2019-06-18",10134.04,10134.04,9960.31,10105.09,1700],["2019-06-19",10076.13,10105.09,9960.31,10105.09,15400],["2019-06-20",10105.09,10105.09,10076.13,10076.13,12200],["2019-06-21",10105.09,10134.04,10076.13,10076.13,37500],["2019-06-24",10134.04,10134.04,10105.09,10134.04,2100],["2019-06-25",10076.13,10134.04,10047.18,10105.09,31900],["2019-06-26",10105.09,10105.09,10076.13,10076.13,22800],["2019-06-27",10105.09,10105.09,10047.18,10047.18,37400],["2019-06-28",10018.22,10018.22,9844.5,9844.5,12100],["2019-07-01",9844.5,9873.45,9844.5,9844.5,18400],["2019-07-02",9844.5,9844.5,9815.54,9815.54,24100],["2019-07-03",9844.5,9844.5,9815.54,9815.54,27100],["2019-07-04",10105.09,10105.09,9815.54,9844.5,3200],["2019-07-05",9844.5,9844.5,9844.5,9844.5,158954],["2019-07-08",10076.13,10076.13,9873.45,9989.27,1600],["2019-07-09",9844.5,9844.5,9786.59,9844.5,7400],["2019-07-10",9844.5,9989.27,9844.5,9844.5,68020],["2019-07-11",9873.45,9931.36,9844.5,9844.5,37600],["2019-07-12",9902.41,9902.41,9844.5,9844.5,10900],["2019-07-15",9873.45,9902.41,9844.5,9844.5,24500],["2019-07-16",9844.5,9989.27,9728.68,9960.31,36900],["2019-07-17",10018.22,10510.45,9960.31,10423.59,68700],["2019-07-18",10423.59,10655.22,10307.77,10423.59,27100],["2019-07-19",10481.49,10568.36,10423.59,10452.54,34400],["2019-07-22",10481.49,11321.17,10452.54,11321.17,166400],["2019-07-23",11321.17,11610.72,11147.45,11610.72,89800],["2019-07-24",11581.76,11726.53,11292.22,11552.81,23700],["2019-07-25",11581.76,11581.76,11292.22,11436.99,37200],["2019-07-26",11436.99,11668.62,11292.22,11639.67,56600],["2019-07-29",11609.98,11877.21,11609.98,11817.83,1300],["2019-07-30",11609.98,11609.98,10986.42,10986.42,61300],["2019-07-31",10956.73,11580.28,10956.73,11580.28,29400],["2019-08-01",11699.06,11699.06,11431.82,11669.36,9300],["2019-08-02",11639.67,11669.36,11105.2,11283.35,47900],["2019-08-05",11283.35,11283.35,10986.42,11283.35,29900],["2019-08-06",11045.81,11283.35,10689.49,11223.97,13600],["2019-08-07",11016.12,11283.35,10748.88,11223.97,46400],["2019-08-08",11016.12,12322.61,10986.42,12322.61,170000],["2019-08-09",12589.85,12589.85,12174.14,12174.14,62400],["2019-08-12",12174.14,12174.14,11431.82,11847.52,9200],["2019-08-13",11847.52,11847.52,11313.05,11580.28,45400],["2019-08-14",11580.28,11788.14,11580.28,11639.67,15700],["2019-08-15",11550.59,11550.59,11283.35,11461.51,48100],["2019-08-16",11372.43,11758.44,11283.35,11728.75,31300],["2019-08-19",11877.21,11877.21,11431.82,11788.14,14000],["2019-08-20",11788.14,11817.83,11699.06,11788.14,6900],["2019-08-21",11609.98,11609.98,11342.74,11372.43,35200],["2019-08-22",11223.97,11491.21,11223.97,11491.21,11400],["2019-08-23",11431.82,11491.21,11431.82,11431.82,1500],["2019-08-26",11431.82,11431.82,11134.89,11402.13,20400],["2019-08-27",11372.43,11431.82,11283.35,11372.43,4800],["2019-08-28",11283.35,11283.35,10986.42,10986.42,18500],["2019-08-29",10927.04,11045.81,10837.96,10897.34,15300],["2019-08-30",10897.34,11253.66,10897.34,11253.66,7900],["2019-09-03",11045.81,11045.81,11016.12,11045.81,1000],["2019-09-04",10956.73,10956.73,10897.34,10897.34,6800],["2019-09-05",10927.04,11134.89,10897.34,10956.73,13800],["2019-09-06",10986.42,10986.42,10986.42,10986.42,3600],["2019-09-09",10956.73,10956.73,10897.34,10956.73,11700],["2019-09-10",9887.78,11045.81,9887.78,10927.04,34600],["2019-09-11",10956.73,11045.81,10927.04,11045.81,16900],["2019-09-12",11194.27,11194.27,10927.04,11016.12,33400],["2019-09-13",11016.12,11253.66,11016.12,11253.66,21100],["2019-09-16",11134.89,11580.28,10986.42,11253.66,26000],["2019-09-17",11223.97,11223.97,11045.81,11164.58,31100],["2019-09-18",11164.58,11669.36,11164.58,11669.36,75900],["2019-09-19",11758.44,11758.44,11491.21,11609.98,218400],["2019-09-20",11609.98,11609.98,11431.82,11461.51,32600],["2019-09-23",11461.51,11461.51,11134.89,11134.89,13100],["2019-09-24",11253.66,11342.74,11164.58,11342.74,568700],["2019-09-25",11342.74,11431.82,11283.35,11431.82,18300],["2019-09-26",11372.43,11372.43,11283.35,11372.43,365200],["2019-09-27",11431.82,11431.82,11134.89,11402.13,42600],["2019-09-30",11402.13,11580.28,11402.13,11520.9,23000],["2019-10-01",11461.51,11461.51,11283.35,11431.82,26400],["2019-10-02",11431.82,11431.82,11253.66,11342.74,11200],["2019-10-03",11342.74,11342.74,11253.66,11253.66,2300],["2019-10-04",11342.74,11609.98,11342.74,11580.28,44300],["2019-10-07",11669.36,11758.44,11520.9,11580.28,14100],["2019-10-08",11580.28,11580.28,11402.13,11550.59,12600],["2019-10-09",11580.28,11728.75,11431.82,11728.75,52800],["2019-10-10",11580.28,12144.45,11580.28,11995.99,132300],["2019-10-11",11995.99,11995.99,11758.44,11758.44,17500],["2019-10-14",11788.14,11817.83,11580.28,11580.28,117200],["2019-10-15",11728.75,11847.52,11609.98,11788.14,102700],["2019-10-16",11877.21,11877.21,11788.14,11847.52,57600],["2019-10-17",11847.52,11847.52,11758.44,11788.14,74000],["2019-10-18",11877.21,11877.21,11580.28,11699.06,30900],["2019-10-21",11580.28,11580.28,10719.19,11016.12,220400],["2019-10-22",11016.12,11194.27,11016.12,11164.58,38300],["2019-10-23",11134.89,11164.58,11075.5,11075.5,28700],["2019-10-24",11075.5,11134.89,10956.73,10986.42,48700],["2019-10-25",11411.49,11411.49,11051.82,11051.82,22900],["2019-10-28",11117.21,11117.21,10986.42,11019.12,15200],["2019-10-29",11019.12,11019.12,10790.24,10822.93,44500],["2019-10-30",10822.93,10855.63,10724.84,10855.63,18300],["2019-10-31",10855.63,10855.63,10626.75,10790.24,23800],["2019-11-01",10855.63,10855.63,10692.14,10724.84,10200],["2019-11-04",10790.24,10790.24,10495.96,10495.96,49400],["2019-11-05",10626.75,10659.45,10234.38,10495.96,36000],["2019-11-06",10594.05,10724.84,10528.66,10528.66,7700],["2019-11-07",10528.66,10528.66,10267.07,10430.56,119300],["2019-11-08",10463.26,10528.66,10299.77,10463.26,12000],["2019-11-11",10463.26,10463.26,10365.17,10430.56,8300],["2019-11-12",10299.77,10528.66,10267.07,10430.56,8600],["2019-11-13",10267.07,11444.19,10267.07,10594.05,18700],["2019-11-14",10463.26,10561.35,10463.26,10561.35,11400],["2019-11-15",10757.54,10757.54,10430.56,10561.35,500],["2019-11-18",10528.66,10528.66,10430.56,10430.56,10000],["2019-11-19",10463.26,10463.26,10365.17,10463.26,53800],["2019-11-20",10463.26,10561.35,10397.87,10430.56,9500],["2019-11-21",10397.87,10626.75,10332.47,10626.75,7700],["2019-11-22",10463.26,10463.26,10365.17,10365.17,12100],["2019-11-25",10365.17,10397.87,10332.47,10397.87,9200],["2019-11-26",10463.26,10463.26,10397.87,10397.87,23700],["2019-11-27",10299.77,10397.87,10299.77,10397.87,13400],["2019-11-28",10332.47,10365.17,10267.07,10365.17,11600],["2019-11-29",10299.77,10299.77,10234.38,10299.77,9600],["2019-12-02",10397.87,10463.26,10299.77,10299.77,19700],["2019-12-03",10299.77,10430.56,10267.07,10430.56,7306],["2019-12-04",10332.47,10332.47,10332.47,10332.47,1300500],["2019-12-05",10332.47,10365.17,10267.07,10267.07,17100],["2019-12-06",10299.77,10332.47,10267.07,10267.07,23400],["2019-12-09",10463.26,10463.26,10267.07,10267.07,712000],["2019-12-10",10463.26,10528.66,10299.77,10299.77,9450],["2019-12-11",10332.47,10332.47,10299.77,10332.47,6200],["2019-12-12",10594.05,10692.14,10463.26,10626.75,5550],["2019-12-13",10626.75,10692.14,10626.75,10692.14,5600],["2019-12-16",10659.45,10659.45,10463.26,10561.35,5200],["2019-12-17",10594.05,10594.05,10430.56,10528.66,5800],["2019-12-18",10463.26,10528.66,10430.56,10528.66,9800],["2019-12-19",10234.38,10626.75,9645.82,10594.05,3600],["2019-12-20",10397.87,10594.05,10397.87,10594.05,3300],["2019-12-23",10528.66,10953.73,10528.66,10594.05,1508200],["2019-12-24",10594.05,11051.82,10528.66,10594.05,71500],["2019-12-25",10463.26,10790.24,10136.28,10495.96,51400],["2019-12-26",10594.05,10594.05,10528.66,10594.05,75000],["2019-12-27",10594.05,10594.05,10561.35,10594.05,16200],["2019-12-30",10397.87,10594.05,10397.87,10594.05,41890],["2019-12-31",10594.05,10594.05,10463.26,10561.35,36000],["2020-01-02",10594.05,10594.05,10299.77,10463.26,16500],["2020-01-03",10800.78,10800.78,10632.02,10632.02,3500],["2020-01-06",10632.02,10632.02,10632.02,10632.02,16090],["2020-01-07",10463.26,10598.27,10362.0,10598.27,9600],["2020-01-08",10328.25,10564.52,10159.49,10564.52,19000],["2020-01-09",10328.25,10362.0,10294.5,10362.0,389361],["2020-01-10",10665.78,10665.78,10328.25,10429.51,14200],["2020-01-13",10463.26,10564.52,10395.76,10564.52,5700],["2020-01-14",10564.52,10564.52,10429.51,10429.51,2010],["2020-01-15",10362.0,10362.0,10294.5,10294.5,8500],["2020-01-16",10463.26,10463.26,10362.0,10362.0,17600],["2020-01-17",10362.0,10463.26,10362.0,10395.76,36300],["2020-01-20",10328.25,10767.03,10328.25,10767.03,11900],["2020-01-21",10699.53,10733.28,10632.02,10733.28,45600],["2020-01-22",10530.77,10733.28,10530.77,10733.28,2600],["2020-01-30",10564.52,10800.78,10463.26,10800.78,16500],["2020-01-31",10632.02,10632.02,10226.99,10226.99,57500],["2020-02-03",10125.74,10125.74,9551.94,9619.45,107500],["2020-02-04",9619.45,9754.46,9585.7,9619.45,63900],["2020-02-05",9619.45,9788.21,9619.45,9619.45,62600],["2020-02-06",9619.45,9788.21,9619.45,9788.21,71000],["2020-02-07",9788.21,9821.96,9788.21,9788.21,94600],["2020-02-10",9788.21,9889.47,9754.46,9788.21,74600],["2020-02-11",9788.21,9821.96,9788.21,9788.21,70300],["2020-02-12",9821.96,9821.96,9788.21,9788.21,77200],["2020-02-13",9788.21,9788.21,9754.46,9788.21,84900],["2020-02-14",9788.21,9788.21,9754.46,9788.21,65400],["2020-02-17",9788.21,9855.72,9754.46,9788.21,153600],["2020-02-18",9788.21,10632.02,9788.21,10463.26,519400],["2020-02-19",10463.26,10632.02,10294.5,10463.26,24552],["2020-02-20",10632.02,10632.02,10463.26,10463.26,17400],["2020-02-21",10294.5,10429.51,9956.97,10226.99,61500],["2020-02-24",9788.21,9821.96,9619.45,9686.95,12400],["2020-02-25",9686.95,9889.47,9686.95,9821.96,16800],["2020-02-26",9855.72,9855.72,9720.71,9788.21,27900],["2020-02-27",9788.21,9788.21,9754.46,9754.46,46300],["2020-02-28",9653.2,9754.46,9619.45,9686.95,20600],["2020-03-02",9686.95,9720.71,9619.45,9619.45,46900],["2020-03-03",9619.45,9754.46,9585.7,9619.45,86700],["2020-03-04",9619.45,9619.45,9585.7,9619.45,157500],["2020-03-05",9720.71,10564.52,9720.71,10193.24,37526],["2020-03-06",9855.72,9855.72,9855.72,9855.72,1400],["2020-03-09",9619.45,9619.45,9450.69,9450.69,167100],["2020-03-10",9450.69,9585.7,9383.18,9551.94,58000],["2020-03-11",9585.7,9585.7,9450.69,9518.19,19600],["2020-03-12",9416.93,9450.69,9045.66,9450.69,116050],["2020-03-13",9113.16,9113.16,8876.9,9113.16,26700],["2020-03-16",9113.16,9113.16,9113.16,9113.16,19800],["2020-03-17",9113.16,9180.67,9079.41,9180.67,83200],["2020-03-18",9754.46,9754.46,9214.42,9484.44,1022500],["2020-03-19",9349.43,9450.69,9281.92,9450.69,20970],["2020-03-20",9518.19,9518.19,9416.93,9416.93,36548],["2020-03-23",9450.69,9450.69,9045.66,9113.16,72800],["2020-03-24",9113.16,9146.91,9113.16,9113.16,63700],["2020-03-25",9180.67,9315.68,9180.67,9315.68,4900],["2020-03-26",9315.68,9349.43,9281.92,9281.92,23400],["2020-03-27",9113.16,9281.92,9113.16,9281.92,2400],["2020-03-30",9113.16,9248.17,9113.16,9146.91,30500],["2020-03-31",9281.92,9281.92,9146.91,9146.91,32900],["2020-04-01",9146.91,9349.43,9146.91,9180.67,3120],["2020-04-03",9349.43,9484.44,9349.43,9484.44,6100],["2020-04-06",9416.93,9720.71,9416.93,9518.19,12000],["2020-04-07",9518.19,9619.45,9416.93,9585.7,9700],["2020-04-08",9619.45,9653.2,9416.93,9653.2,45000],["2020-04-09",9720.71,10226.99,9585.7,10226.99,53900],["2020-04-10",10125.74,10125.74,9956.97,9990.73,13100],["2020-04-13",10024.48,10767.03,10024.48,10159.49,55000],["2020-04-14",10294.5,10294.5,9889.47,9889.47,28500],["2020-04-15",10125.74,10429.51,10125.74,10328.25,494900],["2020-04-16",10328.25,10598.27,10294.5,10598.27,44200],["2020-04-17",10632.02,11138.31,10632.02,11104.56,53800],["2020-04-20",11239.57,11239.57,10868.29,11037.05,315200],["2020-04-21",10969.55,11037.05,10463.26,10564.52,72400],["2020-04-22",10463.26,10733.28,10159.49,10632.02,61900],["2020-04-23",10935.79,11172.06,10868.29,11037.05,351830],["2020-04-24",10935.79,11138.31,10800.78,10935.79,27700],["2020-04-27",11138.31,11340.82,11003.3,11037.05,53200],["2020-04-28",11037.05,11138.31,10868.29,11070.8,38000],["2020-04-29",10868.29,11340.82,10868.29,11273.32,16100],["2020-05-04",11104.56,11239.57,10868.29,10868.29,17000],["2020-05-05",10969.55,11070.8,10665.78,11070.8,14200],["2020-05-06",11138.31,11138.31,11003.3,11070.8,11800],["2020-05-07",11172.06,11307.07,11003.3,11037.05,51500],["2020-05-08",11037.05,11644.6,11037.05,11239.57,101710],["2020-05-11",11239.57,11307.07,11172.06,11307.07,71900],["2020-05-12",11340.82,12150.88,11340.82,11948.37,55500],["2020-05-13",11914.62,12117.13,11914.62,11948.37,43100],["2020-05-14",11948.37,12117.13,11712.1,12117.13,48820],["2020-05-15",12049.63,12049.63,11543.34,11813.36,30600],["2020-05-18",11813.36,11813.36,11610.84,11813.36,9100],["2020-05-19",11847.11,11914.62,11779.61,11914.62,104500],["2020-05-20",11948.37,12083.38,11914.62,12049.63,18400],["2020-05-21",12083.38,12083.38,11880.86,11880.86,32100],["2020-05-22",11880.86,11880.86,11610.84,11610.84,26300],["2020-05-25",11610.84,11745.85,11307.07,11543.34,26900],["2020-05-26",11543.34,11745.85,11475.83,11745.85,25300],["2020-05-27",11745.85,11813.36,11678.35,11779.61,249900],["2020-05-28",11847.11,12049.63,11813.36,11982.12,143413],["2020-05-29",11982.12,12015.87,11982.12,11982.12,27300],["2020-06-01",12015.87,12252.14,12015.87,12218.39,59200],["2020-06-02",12218.39,12285.89,12083.38,12218.39,32400],["2020-06-03",11914.62,12218.39,11914.62,12218.39,5900],["2020-06-04",12148.97,12739.06,12148.97,12496.08,130200],["2020-06-05",12496.08,13016.75,12148.97,13016.75,72800],["2020-06-08",13016.75,13190.31,12947.33,13086.17,42500],["2020-06-09",13120.88,13294.44,13051.46,13259.73,21600],["2020-06-10",13259.73,13363.86,13086.17,13363.86,51400],["2020-06-11",13363.86,13363.86,12669.64,12843.19,35700],["2020-06-12",12739.06,12843.19,12600.21,12843.19,37500],["2020-06-15",12843.19,12877.9,12669.64,12808.48,18100],["2020-06-16",12704.35,12877.9,12704.35,12877.9,9600],["2020-06-17",12912.61,13537.42,12877.9,13051.46,29700],["2020-06-18",13051.46,13363.86,13051.46,13155.59,70400],["2020-06-19",13190.31,13641.55,13190.31,13641.55,65200],["2020-06-22",13849.82,13884.53,13676.26,13849.82,340800],["2020-06-23",13988.67,14127.51,13710.98,13919.24,85100],["2020-06-24",13919.24,13919.24,13537.42,13537.42,21300],["2020-06-25",14162.22,14162.22,13329.15,13579.07,37800],["2020-06-26",14370.49,14870.33,13745.69,14162.22,17800],["2020-06-29",13329.15,14078.92,13120.88,13329.15,36700],["2020-06-30",13329.15,13454.11,12912.61,13204.19,21600],["2020-07-01",13662.38,13662.38,13287.5,13454.11,5900],["2020-07-02",13412.46,13620.73,13329.15,13620.73,6900],["2020-07-03",13620.73,13828.99,13412.46,13454.11,12400],["2020-07-06",13370.8,13537.42,13329.15,13412.46,5900],["2020-07-07",13454.11,13454.11,13287.5,13329.15,5100],["2020-07-08",13329.15,13329.15,12912.61,12912.61,18200],["2020-07-09",12912.61,13162.54,12912.61,12995.92,9700],["2020-07-10",13079.23,13079.23,12912.61,12912.61,50300],["2020-07-13",12912.61,13329.15,12496.08,13162.54,63400],["2020-07-14",12662.69,13037.58,12662.69,12995.92,2800],["2020-07-15",12995.92,13120.88,12995.92,13079.23,18500],["2020-07-16",13329.15,13329.15,12787.65,12787.65,11300],["2020-07-17",13079.23,13079.23,12746.0,12787.65,2900],["2020-07-20",12787.65,13287.5,12746.0,13079.23,13600],["2020-07-21",12746.0,12870.96,12621.04,12870.96,23100],["2020-07-22",12704.35,12787.65,12579.39,12662.69,38400],["2020-07-23",12662.69,12662.69,12454.42,12537.73,83900],["2020-07-24",12496.08,12496.08,11704.66,11829.62,56400],["2020-07-27",11329.78,11579.7,10704.97,10704.97,99700],["2020-07-28",10704.97,11621.35,10704.97,11621.35,15700],["2020-07-29",11621.35,11621.35,11038.2,11079.86,45800],["2020-07-30",11121.51,11329.78,11121.51,11329.78,10700],["2020-07-31",11246.47,11871.27,11246.47,11871.27,3200],["2020-08-03",11246.47,11996.24,11246.47,11871.27,12000],["2020-08-04",11954.58,12121.2,11954.58,11954.58,18400],["2020-08-05",11954.58,12162.85,11912.93,12121.2,8300],["2020-08-06",12121.2,12121.2,12079.54,12079.54,25700],["2020-08-07",12079.54,12162.85,11912.93,11912.93,13800],["2020-08-10",11954.58,12162.85,11954.58,12121.2,29300],["2020-08-11",12162.85,12204.5,12079.54,12079.54,35500],["2020-08-12",12162.85,12162.85,12037.89,12079.54,4100],["2020-08-13",12121.2,12121.2,11996.24,12121.2,3400],["2020-08-14",12037.89,12121.2,11996.24,12079.54,10000],["2020-08-17",11996.24,11996.24,11579.7,11996.24,43800],["2020-08-18",12037.89,12787.65,12037.89,12412.77,49680],["2020-08-19",12412.77,12454.42,12412.77,12412.77,47002],["2020-08-20",12371.12,12371.12,12329.46,12371.12,15400],["2020-08-21",12329.46,12454.42,12162.85,12454.42,14524],["2020-08-24",12454.42,12829.31,12454.42,12704.35,31120],["2020-08-25",12496.08,12746.0,12496.08,12704.35,27200],["2020-08-26",12496.08,12870.96,12496.08,12829.31,45900],["2020-08-27",12746.0,12995.92,12746.0,12912.61,92300],["2020-08-28",12912.61,13287.5,12912.61,13162.54,14000],["2020-08-31",13162.54,13162.54,12912.61,13079.23,13200],["2020-09-01",13079.23,13079.23,12870.96,12870.96,38300],["2020-09-03",12912.61,13079.23,12870.96,12995.92,34400],["2020-09-04",12954.27,13037.58,12912.61,12995.92,39900],["2020-09-07",13079.23,13162.54,12954.27,12954.27,40900],["2020-09-08",13079.23,13329.15,12995.92,13120.88,14808],["2020-09-09",13120.88,13204.19,12995.92,13204.19,576923],["2020-09-10",13204.19,13412.46,13204.19,13329.15,241100],["2020-09-11",13329.15,13329.15,13204.19,13287.5,10400],["2020-09-14",13245.84,13537.42,13120.88,13329.15,61100],["2020-09-15",13329.15,13953.95,13329.15,13620.73,143624],["2020-09-16",13662.38,13787.34,13412.46,13745.69,86700],["2020-09-17",13912.3,13953.95,13620.73,13828.99,14400],["2020-09-18",13745.69,13870.65,13579.07,13870.65,18400],["2020-09-21",13870.65,14370.49,13870.65,14203.88,131500],["2020-09-22",14120.57,14328.84,14078.92,14162.22,18200],["2020-09-23",14245.53,14245.53,14120.57,14120.57,16500],["2020-09-24",13745.69,14245.53,13745.69,13995.61,14100],["2020-09-25",13828.99,13953.95,13662.38,13828.99,52733],["2020-09-28",13828.99,14037.26,13662.38,14037.26,27500],["2020-09-29",13995.61,14037.26,13870.65,13870.65,9600],["2020-09-30",13787.34,14120.57,13537.42,13620.73,320880],["2020-10-01",13912.3,14078.92,13537.42,13995.61,77000],["2020-10-02",14078.92,14078.92,13537.42,13953.95,85100],["2020-10-05",13953.95,14037.26,13745.69,14037.26,183700],["2020-10-06",14037.26,14078.92,13870.65,13953.95,10000],["2020-10-07",13828.99,13953.95,13745.69,13953.95,9300],["2020-10-08",13953.95,13953.95,13662.38,13745.69,16281],["2020-10-09",13787.34,13787.34,13537.42,13620.73,20000],["2020-10-12",13870.65,14162.22,13620.73,13662.38,92800],["2020-10-13",13662.38,13662.38,13537.42,13579.07,13100],["2020-10-14",13662.38,13995.61,13579.07,13579.07,46400],["2020-10-15",13704.03,13704.03,13537.42,13704.03,108702],["2020-10-16",13579.07,13870.65,13579.07,13870.65,58000],["2020-10-19",13870.65,14245.53,13870.65,14245.53,145981],["2020-10-20",14328.84,14370.49,14287.18,14328.84,56700],["2020-10-21",14370.49,14370.49,13953.95,14162.22,33800],["2020-10-22",14162.22,14162.22,13953.95,14078.92,25700],["2020-10-23",14162.22,14370.49,14162.22,14370.49,92300],["2020-10-26",14453.8,15411.83,14453.8,15203.56,187800],["2020-10-27",15203.56,15328.52,14911.99,15078.6,69800],["2020-10-28",15078.6,15078.6,14370.49,14412.14,73200],["2020-10-29",14162.22,14495.45,13953.95,14120.57,62800],["2020-10-30",14162.22,14412.14,13995.61,14412.14,37100],["2020-11-02",14662.07,14662.07,14245.53,14578.76,37600],["2020-11-03",14578.76,14796.35,14578.76,14622.28,41100],["2020-11-04",14448.2,14752.83,14361.16,14622.28,27000],["2020-11-05",14578.76,14578.76,14361.16,14404.68,12600],["2020-11-06",14578.76,14578.76,14143.57,14361.16,27400],["2020-11-09",14361.16,14491.72,13969.5,14404.68,64000],["2020-11-10",14578.76,14578.76,14274.13,14317.65,23470],["2020-11-11",14274.13,14317.65,14143.57,14274.13,36800],["2020-11-12",14274.13,14361.16,14187.09,14230.61,43200],["2020-11-13",14230.61,14274.13,14187.09,14187.09,41100],["2020-11-16",14187.09,14317.65,14143.57,14143.57,28500],["2020-11-17",14143.57,14317.65,14100.05,14230.61,28300],["2020-11-18",14230.61,14317.65,14187.09,14230.61,21100],["2020-11-19",14230.61,14665.8,14143.57,14578.76,87000],["2020-11-20",14622.28,14752.83,14578.76,14709.31,49300],["2020-11-23",14796.35,14883.39,14709.31,14709.31,77700],["2020-11-24",14709.31,14709.31,14404.68,14491.72,28500],["2020-11-25",14491.72,14578.76,14361.16,14448.2,50000],["2020-11-26",14448.2,14752.83,14448.2,14709.31,99800],["2020-11-27",14796.35,15188.02,14796.35,15013.95,118600],["2020-11-30",15013.95,15449.13,15013.95,15057.46,65100],["2020-12-01",15057.46,15057.46,14796.35,15057.46,50530],["2020-12-02",15057.46,15100.98,14839.87,14970.43,47100],["2020-12-03",14796.35,15449.13,14796.35,15275.06,317100],["2020-12-04",15275.06,15797.28,15275.06,15710.24,244700],["2020-12-07",17276.92,17276.92,15884.32,16232.47,83900],["2020-12-08",16232.47,16319.51,15884.32,16014.87,144280],["2020-12-09",15971.36,16275.99,15884.32,16014.87,117400],["2020-12-10",16014.87,16058.39,15884.32,15884.32,92700],["2020-12-11",15797.28,16058.39,15753.76,16058.39,163100],["2020-12-14",16101.91,16101.91,15710.24,16058.39,45600],["2020-12-15",16058.39,16101.91,15927.84,15971.36,80500],["2020-12-16",15971.36,15971.36,15753.76,15884.32,60400],["2020-12-17",15927.84,15971.36,15753.76,15840.8,36400],["2020-12-18",15840.8,15840.8,15579.69,15797.28,417600],["2020-12-21",15840.8,15971.36,15797.28,15797.28,48800],["2020-12-22",15840.8,15840.8,14970.43,15797.28,96700],["2020-12-23",15797.28,15797.28,15666.73,15666.73,31400],["2020-12-24",15666.73,15797.28,15231.54,15623.21,70100],["2020-12-25",15623.21,15840.8,15623.21,15666.73,40300],["2020-12-28",15927.84,15927.84,15318.58,15753.76,61900],["2020-12-29",15797.28,15797.28,15666.73,15710.24,24720],["2020-12-30",15753.76,15753.76,15666.73,15666.73,18800],["2020-12-31",15623.21,15884.32,15623.21,15666.73,35400],["2021-01-04",15884.32,16319.51,15666.73,16145.43,135810],["2021-01-05",16145.43,16319.51,16058.39,16188.95,58600],["2021-01-06",16188.95,16188.95,15884.32,15927.84,113800],["2021-01-07",17494.51,17494.51,15884.32,16058.39,57600],["2021-01-08",15884.32,16101.91,15884.32,15927.84,36400],["2021-01-11",15927.84,16145.43,15927.84,16014.87,53800],["2021-01-12",16014.87,16058.39,15927.84,16058.39,63200],["2021-01-13",16101.91,16885.25,16101.91,16798.21,284800],["2021-01-14",16928.77,16928.77,16624.14,16624.14,46200],["2021-01-15",16537.1,16667.66,16493.58,16624.14,70500],["2021-01-18",16537.1,16537.1,16145.43,16275.99,97600],["2021-01-19",16275.99,16363.02,15100.98,15666.73,95900],["2021-01-20",15840.8,15840.8,15231.54,15666.73,69500],["2021-01-21",15666.73,16058.39,15536.17,16058.39,87100],["2021-01-22",16058.39,16058.39,15971.36,15971.36,14500],["2021-01-25",15666.73,15927.84,15623.21,15884.32,45000],["2021-01-26",15666.73,15884.32,15492.65,15666.73,120200],["2021-01-27",15666.73,15666.73,15405.61,15623.21,54800],["2021-01-28",15492.65,15492.65,14100.05,14100.05,145900],["2021-01-29",13925.98,15144.5,13925.98,15013.95,41600],["2021-02-01",14796.35,14839.87,14622.28,14839.87,7900],["2021-02-02",14622.28,14883.39,14578.76,14839.87,39000],["2021-02-03",14796.35,15013.95,14796.35,14970.43,21500],["2021-02-04",14970.43,14970.43,14796.35,14839.87,15400],["2021-02-05",14883.39,15144.5,14796.35,14839.87,48200],["2021-02-08",14839.87,15188.02,14709.31,14796.35,33200],["2021-02-09",14709.31,15013.95,14709.31,14970.43,23700],["2021-02-17",14970.43,15188.02,14970.43,15057.46,33800],["2021-02-18",15144.5,15797.28,15100.98,15666.73,56900],["2021-02-19",15231.54,15884.32,15231.54,15884.32,134186],["2021-02-22",15666.73,15884.32,15666.73,15710.24,24100],["2021-02-23",15710.24,15884.32,15710.24,15753.76,23500],["2021-02-24",15753.76,15753.76,15536.17,15623.21,48200],["2021-02-25",15623.21,15623.21,15449.13,15492.65,8800],["2021-02-26",15318.58,15579.69,15318.58,15579.69,13956],["2021-03-01",15840.8,15840.8,15536.17,15579.69,31400],["2021-03-02",15666.73,15710.24,15536.17,15710.24,45900],["2021-03-03",15710.24,15710.24,15579.69,15666.73,22600],["2021-03-04",15753.76,15884.32,15579.69,15797.28,63744],["2021-03-05",15971.36,16275.99,15840.8,16232.47,155400],["2021-03-08",16232.47,16624.14,16232.47,16232.47,82400],["2021-03-09",16232.47,16232.47,16014.87,16145.43,38200],["2021-03-10",16145.43,16145.43,15840.8,15971.36,76600],["2021-03-11",15971.36,16101.91,15884.32,16101.91,40900],["2021-03-12",16101.91,16101.91,15884.32,15927.84,31500],["2021-03-15",15927.84,16014.87,15884.32,15884.32,56504],["2021-03-16",15927.84,15927.84,15753.76,15797.28,40736],["2021-03-17",15797.28,15840.8,15666.73,15753.76,49000],["2021-03-18",15797.28,15840.8,15666.73,15797.28,50316],["2021-03-19",15797.28,15840.8,15710.24,15840.8,20100],["2021-03-22",15840.8,15840.8,15710.24,15797.28,38604],["2021-03-23",15797.28,15840.8,15710.24,15753.76,54700],["2021-03-24",15666.73,15710.24,15536.17,15623.21,121000],["2021-03-25",15623.21,15623.21,15536.17,15536.17,24900],["2021-03-26",15536.17,15666.73,15492.65,15666.73,42400],["2021-03-29",15797.28,15797.28,15623.21,15797.28,13900],["2021-03-30",15884.32,15927.84,15666.73,15666.73,18100],["2021-03-31",15797.28,15884.32,15623.21,15666.73,38500],["2021-04-01",15666.73,15884.32,15623.21,15753.76,44600],["2021-04-02",15753.76,15840.8,15710.24,15797.28,17400],["2021-04-05",15797.28,15797.28,15666.73,15797.28,21602],["2021-04-06",15840.8,15840.8,15710.24,15753.76,38300],["2021-04-07",15753.76,15884.32,15666.73,15840.8,51200],["2021-04-08",15884.32,15884.32,15710.24,15753.76,10700],["2021-04-09",15797.28,15797.28,15710.24,15753.76,47400],["2021-04-12",15753.76,15753.76,15623.21,15623.21,37400],["2021-04-13",15623.21,15623.21,15449.13,15492.65,88900],["2021-04-14",15405.61,15623.21,15405.61,15492.65,3258807],["2021-04-15",15536.17,15536.17,15449.13,15449.13,17900],["2021-04-16",15492.65,15492.65,15144.5,15144.5,20100],["2021-04-19",15231.54,15318.58,15013.95,15100.98,12300],["2021-04-20",15100.98,15231.54,15057.46,15057.46,43600],["2021-04-22",15536.17,15579.69,15231.54,15405.61,28300],["2021-04-23",15449.13,15449.13,15231.54,15275.06,47800],["2021-04-26",15449.13,15449.13,15231.54,15231.54,38400],["2021-04-27",15231.54,15840.8,15144.5,15753.76,152700],["2021-04-28",15753.76,15753.76,15231.54,15318.58,21600],["2021-04-29",15449.13,15579.69,15449.13,15579.69,14300],["2021-05-04",15579.69,15884.32,15318.58,15797.28,52500],["2021-05-05",15797.28,16493.58,15797.28,16363.02,350500],["2021-05-06",16406.54,16537.1,16101.91,16188.95,43500],["2021-05-07",16323.11,16323.11,16099.51,16099.51,26000],["2021-05-10",16099.51,16636.16,15697.02,16546.72,202300],["2021-05-11",16502.0,16591.44,16099.51,16367.83,34200],["2021-05-12",16323.11,16323.11,16054.79,16144.23,14300],["2021-05-13",16188.95,16546.72,15875.9,16099.51,113100],["2021-05-14",16099.51,16099.51,15920.62,16099.51,20100],["2021-05-17",16099.51,16099.51,15875.9,16010.07,62600],["2021-05-18",15920.62,16770.32,15652.3,16770.32,376800],["2021-05-19",16770.32,17754.18,16770.32,17664.74,522300],["2021-05-20",17664.74,18514.43,17664.74,18156.67,329100],["2021-05-21",17888.34,19006.36,17888.34,18738.04,409000],["2021-05-24",18738.04,19319.41,18111.95,19229.97,364300],["2021-05-25",19229.97,19766.62,18782.76,18782.76,164442],["2021-05-26",18782.76,19766.62,18380.27,19587.73,278000],["2021-05-27",19543.01,20526.87,19364.13,20124.38,421400],["2021-05-28",20124.38,20347.99,19229.97,19945.5,93200],["2021-05-31",19945.5,20303.27,19006.36,20213.83,139900],["2021-06-01",20213.83,20795.2,19274.69,19677.18,118900],["2021-06-02",19677.18,20347.99,19587.73,20258.55,394836],["2021-06-03",20571.59,21242.41,20303.27,21197.69,264236],["2021-06-04",21197.69,21466.01,20124.38,20661.04,119220],["2021-06-07",20571.59,21421.29,20571.59,21331.85,237000],["2021-06-08",21331.85,21555.45,20795.2,21018.8,37200],["2021-06-09",20795.2,22047.38,20795.2,21689.61,274300],["2021-06-10",21734.34,22315.71,21331.85,21868.5,136900],["2021-06-11",23702.05,23702.05,21913.22,22092.1,41100],["2021-06-14",22092.1,22986.52,22092.1,22584.03,110200],["2021-06-15",22584.03,23210.12,22584.03,23165.4,121032],["2021-06-16",22584.03,23165.4,22405.15,22628.75,25000],["2021-06-17",22584.03,23075.96,22494.59,23031.24,87100],["2021-06-18",22807.64,24149.26,22584.03,24104.54,90944],["2021-06-21",24149.26,24149.26,23344.29,23523.17,18900],["2021-06-22",23523.17,23746.77,23165.4,23702.05,90400],["2021-06-23",23523.17,23523.17,23254.84,23299.57,7900],["2021-06-24",23254.84,23746.77,22360.43,23120.68,30300],["2021-06-25",22986.52,23791.49,22986.52,23478.45,184700],["2021-06-28",23165.4,23254.84,23031.24,23254.84,13300],["2021-06-29",23031.24,23031.24,22673.47,22673.47,40400],["2021-06-30",22628.75,22718.19,22584.03,22718.19,14900],["2021-07-01",22718.19,22718.19,22539.31,22539.31,13400],["2021-07-02",22539.31,22539.31,22270.99,22449.87,21500],["2021-07-05",22405.15,22405.15,21957.94,22315.71,63700],["2021-07-06",22226.26,22270.99,22092.1,22092.1,20700],["2021-07-07",21823.78,23120.68,21823.78,22897.08,118372],["2021-07-08",22092.1,22897.08,22092.1,22449.87,196400],["2021-07-09",22092.1,22941.8,22002.66,22807.64,70600],["2021-07-12",22807.64,22807.64,21242.41,21376.57,70800],["2021-07-13",21376.57,22226.26,21376.57,22181.54,1900],["2021-07-14",22181.54,22807.64,21466.01,22807.64,148300],["2021-07-15",22136.82,22807.64,22136.82,22807.64,104900],["2021-07-16",22807.64,22807.64,22762.92,22762.92,2500],["2021-07-19",22360.43,22405.15,21913.22,22315.71,53000],["2021-07-20",22315.71,22762.92,22136.82,22673.47,49500],["2021-07-21",22762.92,24909.52,22762.92,23031.24,18700],["2021-07-22",23210.12,23210.12,22315.71,23120.68,123500],["2021-07-23",23120.68,23254.84,22852.36,23120.68,13200],["2021-07-26",23120.68,23254.84,22941.8,23165.4,14300],["2021-07-27",22897.08,22941.8,22360.43,22494.59,33500],["2021-07-28",22449.87,22986.52,22002.66,22136.82,16900],["2021-07-29",22002.66,22718.19,22002.66,22718.19,16800],["2021-07-30",22226.26,22315.71,22181.54,22315.71,15600],["2021-08-02",22315.71,22315.71,21644.89,21689.61,185100],["2021-08-03",21600.17,22315.71,21600.17,22226.26,6100],["2021-08-04",22226.26,22226.26,21689.61,22181.54,5300],["2021-08-05",21689.61,22047.38,21555.45,21868.5,200000],["2021-08-06",21957.94,21957.94,21600.17,21868.5,30700],["2021-08-09",21644.89,21868.5,21466.01,21868.5,38500],["2021-08-10",21868.5,22136.82,21823.78,22002.66,64900],["2021-08-11",22002.66,22136.82,21644.89,22092.1,64600],["2021-08-12",21957.94,21957.94,21823.78,21823.78,13200],["2021-08-13",21823.78,21823.78,21644.89,21689.61,18700],["2021-08-16",21689.61,23433.73,21689.61,23344.29,246500],["2021-08-17",23702.05,24372.87,23523.17,23523.17,57700],["2021-08-18",23523.17,23702.05,23254.84,23657.33,11000],["2021-08-19",23612.61,23612.61,22360.43,22807.64,105100],["2021-08-20",22449.87,22807.64,22181.54,22584.03,109900],["2021-08-23",21957.94,22673.47,21913.22,22673.47,65700],["2021-08-24",22673.47,22673.47,22136.82,22360.43,10200],["2021-08-25",22136.82,22807.64,22136.82,22762.92,24800],["2021-08-26",22762.92,22897.08,22092.1,22718.19,177000],["2021-08-27",22718.19,22807.64,22270.99,22718.19,17300],["2021-08-30",22181.54,22584.03,22136.82,22270.99,35100],["2021-08-31",22584.03,23344.29,22584.03,23254.84,154600],["2021-09-01",23836.22,23836.22,22807.64,23075.96,51700],["2021-09-06",23075.96,23702.05,22405.15,23075.96,90800],["2021-09-07",22449.87,23031.24,22449.87,22807.64,30400],["2021-09-08",22584.03,23165.4,22584.03,22807.64,14000],["2021-09-09",23210.12,23210.12,22718.19,23210.12,88500],["2021-09-10",22628.75,23254.84,22628.75,23120.68,20600],["2021-09-13",23120.68,23120.68,22762.92,23031.24,16700],["2021-09-14",22628.75,23075.96,22628.75,23075.96,15700],["2021-09-15",22941.8,23210.12,22807.64,23210.12,9400],["2021-09-16",23210.12,23254.84,22718.19,23210.12,11600],["2021-09-17",22807.64,23389.01,22807.64,23254.84,36600],["2021-09-20",23523.17,23612.61,22807.64,23254.84,29500],["2021-09-21",23254.84,23254.84,22807.64,23254.84,7500],["2021-09-22",22897.08,23254.84,22807.64,23120.68,6900],["2021-09-23",23120.68,23120.68,22449.87,22762.92,44600],["2021-09-24",22718.19,22762.92,22360.43,22718.19,25500],["2021-09-27",22494.59,22584.03,22136.82,22270.99,10500],["2021-09-28",22136.82,24462.31,21689.61,24462.31,30800],["2021-09-29",24149.26,24149.26,22270.99,22360.43,29708],["2021-09-30",22360.43,22807.64,22136.82,22673.47,14000],["2021-10-01",22628.75,22673.47,22181.54,22628.75,93404],["2021-10-04",22360.43,23702.05,20392.71,21957.94,38500],["2021-10-05",21957.94,22807.64,21913.22,22360.43,12500],["2021-10-06",22360.43,22941.8,22360.43,22807.64,16700],["2021-10-07",22762.92,22807.64,22360.43,22807.64,39300],["2021-10-08",22360.43,22628.75,22360.43,22628.75,12100],["2021-10-11",22673.47,22718.19,22360.43,22405.15,19600],["2021-10-12",22405.15,22718.19,22405.15,22539.31,8200],["2021-10-13",22539.31,22986.52,22360.43,22897.08,48100],["2021-10-14",22807.64,23254.84,22807.64,22986.52,19100],["2021-10-15",23031.24,23031.24,22897.08,22986.52,24200],["2021-10-18",22584.03,23031.24,22584.03,23031.24,58500],["2021-10-19",23031.24,23031.24,22584.03,22718.19,25200],["2021-10-20",22584.03,22718.19,22584.03,22673.47,8900],["2021-10-21",22628.75,22718.19,22628.75,22718.19,10700],["2021-10-22",22807.64,22986.52,22807.64,22986.52,16900],["2021-10-25",23254.84,25267.28,23254.84,25267.28,252700],["2021-10-26",25938.1,27771.65,25938.1,27682.21,342700],["2021-10-27",27726.93,27726.93,26832.51,27279.72,92700],["2021-10-28",27235.0,27235.0,24730.63,26116.98,173500],["2021-10-29",26116.98,27056.12,26072.26,26385.3,153000],["2021-11-01",26385.3,27100.84,25938.1,26161.7,87200],["2021-11-02",26161.7,26161.7,25267.28,25535.61,238200],["2021-11-03",25580.33,26161.7,25490.89,25535.61,112400],["2021-11-04",26086.74,26637.86,25719.32,25719.32,41900],["2021-11-05",25673.39,26546.01,25443.75,25994.88,95662],["2021-11-08",25994.88,26408.23,25719.32,26040.81,53700],["2021-11-09",26040.81,26362.3,25948.95,26132.66,73400],["2021-11-10",26178.59,28015.69,26086.74,27786.05,376100],["2021-11-11",28015.69,28337.18,27097.14,27556.41,95500],["2021-11-12",28015.69,28429.03,26683.79,27097.14,61800],["2021-11-15",26913.43,29347.58,26913.43,28015.69,485700],["2021-11-16",28291.25,28980.16,26867.5,28842.38,2796900],["2021-11-17",28888.31,29393.51,28566.81,29255.72,368600],["2021-11-18",29393.51,29393.51,28245.32,29163.87,854600],["2021-11-19",28934.23,28934.23,28015.69,28474.96,783200],["2021-11-22",28474.96,28474.96,27694.19,27786.05,543900],["2021-11-23",27786.05,28107.54,27143.07,27969.76,863800],["2021-11-24",28429.03,29623.14,28199.39,29393.51,975200],["2021-11-25",29393.51,30082.42,29393.51,29852.78,596300],["2021-11-26",29852.78,29852.78,28520.89,29393.51,392700],["2021-11-29",28842.38,29347.58,28474.96,28980.16,302070],["2021-11-30",30312.05,30312.05,28842.38,29577.22,571300],["2021-12-01",28934.23,29577.22,28934.23,29255.72,267900],["2021-12-02",29255.72,29347.58,28750.52,28842.38,800500],["2021-12-03",28842.38,28934.23,28291.25,28291.25,441600],["2021-12-06",28888.31,28934.23,27326.78,27786.05,203400],["2021-12-07",27556.41,28337.18,27372.7,28015.69,155400],["2021-12-08",28015.69,28153.47,27740.12,28015.69,91500],["2021-12-09",28015.69,28199.39,27786.05,28199.39,118000],["2021-12-10",28199.39,28245.32,27556.41,28015.69,175700],["2021-12-13",28015.69,28199.39,27602.34,28015.69,158800],["2021-12-14",28015.69,28015.69,27648.27,27923.83,160300],["2021-12-15",27831.98,27923.83,27556.41,27877.9,137900],["2021-12-16",27877.9,27877.9,27556.41,27831.98,160100],["2021-12-17",27786.05,27786.05,27326.78,27556.41,228400],["2021-12-20",27326.78,27648.27,27097.14,27372.7,192000],["2021-12-21",27234.92,27326.78,26546.01,26546.01,182500],["2021-12-22",26546.01,28429.03,25811.17,27556.41,332400],["2021-12-23",27556.41,27556.41,26546.01,26821.57,70502],["2021-12-24",26683.79,27051.21,26316.37,27005.28,48100],["2021-12-27",26178.59,27051.21,25765.25,26500.08,118200],["2021-12-28",26637.86,27556.41,26270.45,26637.86,146300],["2021-12-29",26637.86,27556.41,26637.86,27372.7,223600],["2021-12-30",27556.41,27786.05,27418.63,27602.34,187600],["2021-12-31",27648.27,27648.27,27372.7,27556.41,168700],["2022-01-04",27556.41,27923.83,27556.41,27648.27,92500],["2022-01-05",27648.27,27740.12,27510.48,27694.19,323100],["2022-01-06",27694.19,27786.05,27510.48,27556.41,220785],["2022-01-07",27694.19,28429.03,27694.19,28245.32,326100],["2022-01-10",28245.32,28383.1,27740.12,27786.05,113700],["2022-01-11",27786.05,27923.83,27556.41,27877.9,263500],["2022-01-12",28383.1,28474.96,27326.78,27877.9,209500],["2022-01-13",28015.69,29898.71,28015.69,29347.58,494500],["2022-01-14",29806.85,30128.34,29072.01,29577.22,507800],["2022-01-17",29852.78,30266.13,29255.72,29852.78,1223000],["2022-01-18",29898.71,30266.13,29623.14,29852.78,252000],["2022-01-19",29852.78,29852.78,29255.72,29577.22,130000],["2022-01-20",29393.51,29623.14,29072.01,29577.22,148800],["2022-01-21",29439.43,30082.42,29393.51,29944.63,372400],["2022-01-24",29944.63,30082.42,28520.89,29209.8,488300],["2022-01-25",29255.72,29806.85,28704.6,29393.51,116300],["2022-01-26",28934.23,29393.51,28474.96,29163.87,174300],["2022-01-27",29163.87,29347.58,28750.52,28934.23,130600],["2022-01-28",28796.45,31827.66,28796.45,31827.66,163300],["2022-02-07",31827.66,31827.66,30128.34,30449.84,101000],["2022-02-08",30312.05,30312.05,29393.51,30220.2,80700],["2022-02-09",30220.2,30312.05,29898.71,30220.2,76500],["2022-02-10",30220.2,30312.05,29852.78,30174.27,75600],["2022-02-11",30174.27,30863.18,29715.0,30863.18,244200],["2022-02-14",32149.15,32149.15,29760.92,29852.78,1104200],["2022-02-15",29852.78,29852.78,29485.36,29806.85,67000],["2022-02-16",29806.85,30082.42,29531.29,30082.42,127300],["2022-02-17",29393.51,29944.63,28934.23,29944.63,374200],["2022-02-18",29393.51,29990.56,29255.72,29623.14,152200],["2022-02-21",29623.14,29623.14,29026.09,29531.29,91200],["2022-02-22",29439.43,29439.43,28842.38,29163.87,170200],["2022-02-23",29072.01,29393.51,29072.01,29301.65,65600],["2022-02-24",29852.78,29852.78,28474.96,28474.96,211300],["2022-02-25",28474.96,29163.87,28474.96,28934.23,69700],["2022-02-28",28980.16,28980.16,28612.74,28888.31,68900],["2022-03-01",28888.31,29163.87,28291.25,28383.1,172900],["2022-03-02",28658.67,28934.23,28291.25,28704.6,121026],["2022-03-03",28888.31,29072.01,28383.1,29072.01,113000],["2022-03-04",28934.23,28934.23,28291.25,28796.45,232600],["2022-03-07",28796.45,28796.45,28474.96,28520.89,163800],["2022-03-08",28474.96,28612.74,28291.25,28291.25,371800],["2022-03-09",28429.03,28429.03,27786.05,28245.32,110700],["2022-03-10",28520.89,28520.89,26637.86,28245.32,131900],["2022-03-11",28245.32,28245.32,27556.41,27602.34,77400],["2022-03-14",27556.41,27877.9,27234.92,27280.85,101700],["2022-03-15",27372.7,29852.78,26637.86,29852.78,535400],["2022-03-16",29806.85,29806.85,27188.99,27188.99,547400],["2022-03-17",27831.98,27831.98,27326.78,27556.41,35486],["2022-03-18",27326.78,27694.19,27326.78,27464.56,64500],["2022-03-21",27464.56,27556.41,26683.79,26867.5,264100],["2022-03-22",26959.36,27280.85,26867.5,27005.28,65000],["2022-03-23",26913.43,27556.41,26913.43,27097.14,74400],["2022-03-24",27097.14,28888.31,26959.36,28107.54,293700],["2022-03-25",28474.96,28566.81,27694.19,27786.05,422200],["2022-03-28",27831.98,27831.98,26913.43,26959.36,385116],["2022-03-29",26959.36,27326.78,26821.57,26913.43,222500],["2022-03-30",26913.43,27097.14,26867.5,27005.28,165200],["2022-03-31",27005.28,27097.14,26729.72,26775.65,100000],["2022-04-01",26178.59,26959.36,26178.59,26408.23,273700],["2022-04-04",26454.16,26729.72,26316.37,26408.23,275000],["2022-04-05",26408.23,27097.14,26408.23,26729.72,171200],["2022-04-06",26729.72,26729.72,26178.59,26591.94,259900],["2022-04-07",26178.59,26362.3,26086.74,26086.74,323500],["2022-04-08",26086.74,26224.52,25857.1,25948.95,122300],["2022-04-12",26040.81,26040.81,25214.12,25214.12,220500],["2022-04-13",25305.97,25443.75,24846.7,25260.04,136100],["2022-04-14",25397.83,25719.32,25260.04,25719.32,84400],["2022-04-15",25719.32,25857.1,25489.68,25857.1,78500],["2022-04-18",25765.25,26040.81,25489.68,25857.1,110000],["2022-04-19",25857.1,25857.1,25581.54,25627.46,38200],["2022-04-20",25489.68,25489.68,25122.26,25260.04,204600],["2022-04-21",25076.33,25260.04,24708.92,24708.92,210500],["2022-04-22",24800.77,24800.77,23422.95,24341.5,110700],["2022-04-25",24341.5,24341.5,21907.35,22504.4,184500],["2022-04-26",22366.62,22734.04,21356.22,22734.04,45400],["2022-04-27",22504.4,23331.1,22504.4,23193.31,50100],["2022-04-28",23193.31,23331.1,23009.6,23147.39,103300],["2022-04-29",23147.39,24708.92,23147.39,24708.92,45200],["2022-05-04",24708.92,24892.63,24617.06,24617.06,159000],["2022-05-05",24617.06,24754.84,24295.57,24754.84,89900],["2022-05-06",24708.92,24708.92,24157.79,24341.5,65200],["2022-05-09",23928.15,23928.15,22504.4,22871.82,41900],["2022-05-10",22458.48,23147.39,22366.62,23147.39,38700],["2022-05-11",22642.19,22825.89,22412.55,22642.19,18000],["2022-05-12",22274.77,22596.26,21585.86,22320.69,91000],["2022-05-13",22458.48,22458.48,20116.18,21585.86,96100],["2022-05-16",21539.93,22550.33,20851.02,21448.07,45000],["2022-05-17",21448.07,21677.71,20208.04,21631.78,38400],["2022-05-18",22523.33,22523.33,21115.62,21913.32,40200],["2022-05-19",20177.15,21866.4,20177.15,21584.86,12500],["2022-05-20",21491.01,21537.94,20927.93,21350.24,16000],["2022-05-23",21350.24,21350.24,20693.31,20927.93,58500],["2022-05-24",20458.69,20881.01,20177.15,20646.39,66700],["2022-05-25",20646.39,20881.01,20130.23,20646.39,97200],["2022-05-26",20646.39,21491.01,20646.39,21491.01,104100],["2022-05-27",20177.15,22054.1,20083.3,21350.24,25812],["2022-05-30",21209.47,21444.09,20787.16,21068.7,111900],["2022-05-31",21068.7,21068.7,20646.39,21021.78,75900],["2022-06-01",20881.01,20974.85,20552.54,20881.01,26500],["2022-06-02",20881.01,20881.01,20411.77,20552.54,50400],["2022-06-03",20646.39,20646.39,19989.46,20552.54,97800],["2022-06-06",20646.39,20881.01,20552.54,20599.46,15900],["2022-06-07",20552.54,20552.54,19989.46,20505.62,37700],["2022-06-08",20505.62,20646.39,20411.77,20411.77,39400],["2022-06-09",20411.77,20599.46,20036.38,20224.08,47500],["2022-06-10",19895.61,20364.85,19801.76,20364.85,38100],["2022-06-13",19942.53,19942.53,18816.37,19707.92,143200],["2022-06-14",20130.23,20130.23,18534.83,19238.68,31000],["2022-06-15",19004.06,19004.06,18065.59,18769.44,95600],["2022-06-16",19004.06,19004.06,18206.36,18253.28,61800],["2022-06-17",18206.36,18300.21,18065.59,18253.28,52700],["2022-06-20",18300.21,18300.21,17830.97,18159.44,79900],["2022-06-21",18112.51,18159.44,17361.73,18112.51,111400],["2022-06-22",18112.51,18112.51,17455.58,17830.97,37900],["2022-06-23",17830.97,17830.97,17127.12,17549.43,81600],["2022-06-24",17877.89,17877.89,17408.66,17408.66,128100],["2022-06-27",18159.44,18159.44,17127.12,17830.97,96900],["2022-06-28",17737.12,17784.05,17267.89,17314.81,72000],["2022-06-29",17361.73,17830.97,17314.81,17596.35,61700],["2022-06-30",17737.12,17737.12,17408.66,17408.66,47900],["2022-07-01",17408.66,17737.12,17267.89,17549.43,34900],["2022-07-04",17784.05,17830.97,17596.35,17737.12,57800],["2022-07-05",17596.35,17830.97,17361.73,17784.05,47200],["2022-07-06",17549.43,17737.12,17361.73,17737.12,38000],["2022-07-07",17314.81,17737.12,17314.81,17690.2,41000],["2022-07-08",17690.2,17971.74,17455.58,17877.89,61800],["2022-07-11",19117.98,19117.98,17826.22,17929.56,44800],["2022-07-12",17929.56,18239.59,17929.56,18239.59,22800],["2022-07-13",18239.59,18807.96,18084.58,18807.96,31600],["2022-07-14",18807.96,19117.98,18601.28,19117.98,85000],["2022-07-15",19324.66,19324.66,18859.63,18859.63,26300],["2022-07-18",20099.71,20099.71,18859.63,19221.32,14100],["2022-07-19",18962.97,19272.99,18859.63,19272.99,24800],["2022-07-20",19272.99,19893.03,19272.99,19893.03,77500],["2022-07-21",19893.03,21133.12,19789.69,21081.45,100100],["2022-07-22",21184.79,21598.15,20926.44,21443.14,112500],["2022-07-25",20978.11,21443.14,20978.11,21236.46,35200],["2022-07-26",21029.78,21236.46,20668.09,20978.11,61800],["2022-07-27",20306.39,20926.44,19996.37,20203.05,70700],["2022-07-28",20254.72,20668.09,20151.38,20151.38,27500],["2022-07-29",20616.42,20668.09,20151.38,20616.42,60100],["2022-08-01",20668.09,21701.49,20668.09,21391.47,112600],["2022-08-02",21288.13,21546.48,21184.79,21236.46,45000],["2022-08-03",20668.09,21546.48,20668.09,21391.47,39800],["2022-08-04",21494.81,21494.81,20926.44,21029.78,54200],["2022-08-05",21029.78,21339.8,21029.78,21133.12,52600],["2022-08-08",21236.46,21443.14,20874.77,20926.44,37600],["2022-08-09",20978.11,21081.45,20771.43,20926.44,62100],["2022-08-10",20926.44,21184.79,20771.43,21029.78,47000],["2022-08-11",21288.13,21288.13,20668.09,20771.43,94404],["2022-08-12",20823.1,22114.85,19634.68,22114.85,228500],["2022-08-15",22063.18,22786.57,22063.18,22734.89,253700],["2022-08-16",22683.22,22786.57,22476.54,22786.57,78100],["2022-08-17",22786.57,22786.57,22269.86,22476.54,122100],["2022-08-18",22218.19,22941.58,22218.19,22631.55,58100],["2022-08-19",22631.55,22631.55,22166.52,22476.54,41100],["2022-08-22",22218.19,22579.88,22011.51,22218.19,48200],["2022-08-23",21959.84,22528.21,21804.83,22476.54,44200],["2022-08-24",22218.19,22476.54,22011.51,22269.86,71900],["2022-08-25",22269.86,22476.54,22114.85,22424.87,19200],["2022-08-26",22269.86,22476.54,22114.85,22373.2,80600],["2022-08-29",22269.86,22269.86,21753.16,22063.18,84800],["2022-08-30",22218.19,23044.92,22166.52,22579.88,150200],["2022-08-31",22579.88,22734.89,22476.54,22631.55,80700],["2022-09-05",22631.55,22993.25,22528.21,22528.21,66100],["2022-09-06",22528.21,22683.22,22321.53,22321.53,41400],["2022-09-07",22269.86,22321.53,21598.15,21598.15,102100],["2022-09-08",21598.15,21701.49,21443.14,21494.81,74600],["2022-09-09",21701.49,21701.49,21236.46,21443.14,35500],["2022-09-12",21443.14,21959.84,21339.8,21443.14,14200],["2022-09-13",21391.47,21391.47,20668.09,20926.44,53400],["2022-09-14",20668.09,21029.78,20564.75,20874.77,113000],["2022-09-15",20874.77,21443.14,20564.75,20926.44,105200],["2022-09-16",21494.81,21494.81,20719.76,21029.78,58900],["2022-09-19",21029.78,21029.78,19789.69,19789.69,113500],["2022-09-20",19789.69,20823.1,19634.68,20151.38,24000],["2022-09-21",20358.06,20616.42,19944.7,20306.39,22600],["2022-09-22",20306.39,20513.08,19944.7,20306.39,48200],["2022-09-23",20099.71,20358.06,20099.71,20306.39,23700],["2022-09-26",19789.69,20048.04,19428.0,19893.03,31400],["2022-09-27",19117.98,20254.72,18911.3,20048.04,23500],["2022-09-28",20048.04,20048.04,19583.01,19789.69,56800],["2022-09-29",19841.36,20048.04,19634.68,19634.68,47100],["2022-09-30",19634.68,19738.02,18704.62,19583.01,89700],["2022-10-03",19376.33,19376.33,18601.28,18652.95,54800],["2022-10-04",18756.29,18911.3,18601.28,18601.28,45100],["2022-10-05",18911.3,19066.31,18652.95,19066.31,31800],["2022-10-06",19066.31,19376.33,18756.29,18962.97,72100],["2022-10-07",18962.97,18962.97,18084.58,18342.93,106300],["2022-10-10",18291.26,18549.61,18084.58,18549.61,40000],["2022-10-11",19014.64,19324.66,17826.22,17826.22,152800],["2022-10-12",18187.92,18549.61,18084.58,18342.93,30300],["2022-10-13",18342.93,18394.6,18342.93,18394.6,28600],["2022-10-14",18601.28,19531.34,18394.6,19376.33,172100],["2022-10-17",19324.66,19583.01,19117.98,19583.01,40700],["2022-10-18",19893.03,20048.04,19169.65,19376.33,37400],["2022-10-19",19893.03,19893.03,19324.66,19376.33,14500],["2022-10-20",19376.33,19479.67,19272.99,19428.0,15430],["2022-10-21",19117.98,19117.98,18084.58,18084.58,148900],["2022-10-24",18136.25,18394.6,18032.91,18187.92,510687],["2022-10-25",18136.25,18291.26,17774.55,18084.58,275213],["2022-10-26",18239.59,18239.59,17722.88,17826.22,37900],["2022-10-27",17877.89,18601.28,17877.89,18446.27,38000],["2022-10-28",18756.29,18756.29,18446.27,18446.27,9400],["2022-10-31",18601.28,18601.28,18084.58,18136.25,54200],["2022-11-01",18136.25,18859.63,18136.25,18756.29,42200],["2022-11-02",19169.65,19169.65,18342.93,18342.93,55600],["2022-11-03",18497.94,18497.94,18187.92,18497.94,33000],["2022-11-04",18342.93,18446.27,18084.58,18291.26,69900],["2022-11-07",18446.27,18446.27,17981.24,18032.91,77900],["2022-11-08",17826.22,18239.59,16276.12,17981.24,247300],["2022-11-09",18187.92,18239.59,17826.22,17981.24,33200],["2022-11-10",18032.91,18032.91,16224.45,16224.45,142200],["2022-11-11",14622.67,17567.87,14622.67,16431.13,49300],["2022-11-14",15604.41,16431.13,14932.69,14984.36,119300],["2022-11-15",13744.28,14984.36,13744.28,14054.3,160300],["2022-11-16",12659.2,15397.72,12659.2,15397.72,89200],["2022-11-17",15552.73,16069.44,15552.73,16017.77,86900],["2022-11-18",15759.42,16017.77,15604.41,15759.42,48800],["2022-11-21",15759.42,16069.44,15759.42,16017.77,12000],["2022-11-22",16017.77,16276.12,15811.09,16172.78,61800],["2022-11-23",16172.78,16224.45,16172.78,16172.78,28100],["2022-11-24",15914.43,16172.78,15862.76,16172.78,24500],["2022-11-25",16379.46,16689.48,16224.45,16689.48,30300],["2022-11-28",17051.17,17671.21,17051.17,17619.54,46300],["2022-11-29",17619.54,17981.24,17464.53,17722.88,17100],["2022-11-30",17830.95,17993.05,17668.85,17668.85,18000],["2022-12-01",17128.52,17614.82,17074.49,17344.65,11400],["2022-12-02",16858.35,17290.62,16750.29,17020.45,37700],["2022-12-05",17020.45,18317.25,17020.45,17776.92,62200],["2022-12-06",17776.92,17776.92,17290.62,17290.62,49500],["2022-12-07",17290.62,17560.78,17074.49,17290.62,63100],["2022-12-08",17560.78,17614.82,17290.62,17290.62,53400],["2022-12-09",17290.62,17560.78,17074.49,17560.78,19500],["2022-12-12",17560.78,18101.12,17560.78,17560.78,53700],["2022-12-13",17506.75,17560.78,17128.52,17398.68,5600],["2022-12-14",17398.68,17668.85,17344.65,17506.75,26400],["2022-12-15",17290.62,17506.75,17182.55,17506.75,14400],["2022-12-16",17452.72,17506.75,17290.62,17452.72,19800],["2022-12-19",17290.62,17560.78,17290.62,17452.72,14200],["2022-12-20",15723.66,17506.75,15723.66,17290.62,117000],["2022-12-21",17290.62,17290.62,17128.52,17236.59,1224773],["2022-12-22",17290.62,17290.62,17182.55,17182.55,12600],["2022-12-23",17020.45,17182.55,17020.45,17182.55,7400],["2022-12-26",17560.78,17560.78,16750.29,17290.62,19900],["2022-12-27",17290.62,17452.72,16750.29,17290.62,4300],["2022-12-28",17290.62,17290.62,17290.62,17290.62,3000],["2022-12-29",17344.65,17560.78,17074.49,17398.68,3900],["2022-12-30",17344.65,17344.65,17290.62,17290.62,4200],["2023-01-03",17182.55,17506.75,17182.55,17506.75,31900],["2023-01-04",17506.75,17506.75,17344.65,17506.75,17400],["2023-01-05",17560.78,17560.78,17182.55,17506.75,23600],["2023-01-06",17452.72,17560.78,17236.59,17560.78,25600],["2023-01-09",17560.78,17560.78,17290.62,17452.72,7400],["2023-01-10",17182.55,17344.65,17182.55,17344.65,12000],["2023-01-11",17290.62,17398.68,17290.62,17344.65,13100],["2023-01-12",17290.62,17452.72,17290.62,17452.72,13600],["2023-01-13",17452.72,17506.75,17290.62,17290.62,22100],["2023-01-16",17236.59,17452.72,17236.59,17452.72,42000],["2023-01-17",17398.68,18479.35,17398.68,18371.28,101400],["2023-01-18",18101.12,18371.28,18047.08,18371.28,35200],["2023-01-19",18263.22,18317.25,18047.08,18101.12,38700],["2023-01-27",18101.12,18263.22,18101.12,18155.15,61400],["2023-01-30",18155.15,18371.28,18101.12,18263.22,30900],["2023-01-31",18209.18,18371.28,18047.08,18317.25,72000],["2023-02-01",18371.28,18641.45,18101.12,18101.12,74100],["2023-02-02",17830.95,18101.12,17830.95,17884.98,17500],["2023-02-03",17830.95,18047.08,17830.95,17884.98,3900],["2023-02-06",17776.92,17830.95,17722.88,17830.95,10000],["2023-02-07",17830.95,17939.02,17560.78,17722.88,16600],["2023-02-08",17290.62,17614.82,17290.62,17614.82,24700],["2023-02-09",17614.82,17614.82,17290.62,17452.72,10000],["2023-02-10",17506.75,17614.82,17128.52,17128.52,21900],["2023-02-13",17290.62,17560.78,16750.29,17236.59,15300],["2023-02-14",17290.62,17290.62,17020.45,17128.52,1700],["2023-02-15",16534.15,17128.52,16534.15,17128.52,5900],["2023-02-16",17290.62,17290.62,17182.55,17236.59,25500],["2023-02-17",17128.52,17290.62,17128.52,17290.62,11200],["2023-02-20",17452.72,17560.78,17290.62,17452.72,22800],["2023-02-21",17452.72,17560.78,17398.68,17398.68,31100],["2023-02-22",17290.62,17560.78,17236.59,17398.68,30200],["2023-02-23",17290.62,17290.62,17128.52,17182.55,19100],["2023-02-24",16966.42,17290.62,16912.39,17290.62,26400],["2023-02-27",17074.49,17290.62,16858.35,17290.62,4100],["2023-02-28",17506.75,17506.75,16912.39,17236.59,23400],["2023-03-01",17722.88,17722.88,16966.42,17182.55,136900],["2023-03-02",17398.68,17560.78,17074.49,17290.62,12000],["2023-03-03",17290.62,17290.62,17074.49,17128.52,13100],["2023-03-06",17290.62,17290.62,16966.42,17020.45,16200],["2023-03-07",17236.59,17236.59,17128.52,17128.52,400],["2023-03-08",17128.52,17182.55,17128.52,17182.55,7100],["2023-03-09",17290.62,17290.62,17182.55,17236.59,2000],["2023-03-10",17290.62,17290.62,17020.45,17020.45,9600],["2023-03-13",17020.45,17182.55,16858.35,17020.45,27800],["2023-03-14",16912.39,16966.42,16750.29,16858.35,23600],["2023-03-15",16804.32,17020.45,16804.32,16912.39,7400],["2023-03-16",16912.39,17290.62,16912.39,17020.45,10300],["2023-03-17",16750.29,17074.49,16263.99,16912.39,8100],["2023-03-20",16912.39,16912.39,16642.22,16642.22,30600],["2023-03-21",16642.22,16750.29,16642.22,16642.22,2800],["2023-03-22",16912.39,16966.42,16750.29,16966.42,1700],["2023-03-23",16696.25,16858.35,16534.15,16804.32,3300],["2023-03-24",16804.32,16804.32,16750.29,16750.29,4000],["2023-03-27",16750.29,16750.29,16642.22,16696.25,12600],["2023-03-28",16858.35,16858.35,16696.25,16696.25,4200],["2023-03-29",16696.25,16750.29,16696.25,16750.29,7800],["2023-03-30",17020.45,17020.45,16912.39,16912.39,7900],["2023-03-31",16912.39,16912.39,16858.35,16858.35,16300],["2023-04-03",17128.52,17128.52,16804.32,16804.32,10100],["2023-04-04",16858.35,17020.45,16858.35,17020.45,14400],["2023-04-05",17020.45,17020.45,16966.42,17020.45,9400],["2023-04-06",17074.49,17344.65,16966.42,17128.52,28100],["2023-04-07",17020.45,17020.45,16966.42,17020.45,11700],["2023-04-10",17074.49,17074.49,16966.42,17074.49,30000],["2023-04-11",17074.49,17506.75,17020.45,17506.75,37200],["2023-04-12",17506.75,17506.75,17236.59,17290.62,16300],["2023-04-13",17290.62,17398.68,17236.59,17398.68,30000],["2023-04-14",17398.68,17398.68,17236.59,17236.59,30400],["2023-04-17",16750.29,17236.59,16750.29,17182.55,15400],["2023-04-18",17182.55,17344.65,17182.55,17290.62,27800],["2023-04-19",17182.55,17668.85,17182.55,17614.82,33800],["2023-04-20",17614.82,18533.38,17614.82,18533.38,105700],["2023-04-21",18641.45,19181.78,18641.45,18857.58,114000],["2023-04-24",18911.61,18911.61,18263.22,18371.28,53100],["2023-04-25",18317.25,18371.28,17884.98,17993.05,53900],["2023-04-26",17722.88,19722.11,17722.88,19343.88,83900],["2023-04-27",19343.88,20262.44,19127.75,19127.75,74600],["2023-04-28",19127.75,19343.88,18695.48,18749.51,40400],["2023-05-04",18479.35,19668.08,18479.35,19397.91,85200],["2023-05-05",19397.91,19451.95,18857.58,19073.71,30000],["2023-05-08",19127.75,19181.78,18803.55,18803.55,27700],["2023-05-09",19181.78,19181.78,18749.51,18911.61,55600],["2023-05-10",18911.61,19181.78,18695.48,19181.78,29500],["2023-05-11",19235.81,19235.81,18911.61,18911.61,23600],["2023-05-12",18911.61,19181.78,18803.55,19181.78,31000],["2023-05-15",19181.78,19181.78,18911.61,18965.65,41000],["2023-05-16",18965.65,19235.81,18965.65,19127.75,45200],["2023-05-17",19181.78,19451.95,18911.61,19235.81,55100],["2023-05-18",19235.81,19289.85,19127.75,19181.78,15500],["2023-05-19",18965.65,19019.68,18857.58,18911.61,61500],["2023-05-22",18911.61,19181.78,18911.61,18911.61,22800],["2023-05-23",18965.65,18965.65,18857.58,18857.58,21100],["2023-05-24",19181.78,19181.78,18641.45,18749.51,22000],["2023-05-25",18749.51,19019.68,18749.51,19019.68,14600],["2023-05-26",19019.68,19019.68,18911.61,19019.68,15300],["2023-05-29",18857.58,19019.68,18857.58,19019.68,25200],["2023-05-30",19019.68,19073.71,18911.61,19019.68,126500],["2023-05-31",19184.12,19293.74,19184.12,19184.12,119000],["2023-06-01",19184.12,19293.74,19074.49,19184.12,24500],["2023-06-02",19184.12,19567.8,19019.68,19403.36,181300],["2023-06-05",19458.17,19458.17,19184.12,19458.17,29100],["2023-06-06",19458.17,19512.99,19238.93,19458.17,21200],["2023-06-07",19458.17,19787.04,19403.36,19567.8,31300],["2023-06-08",19732.23,19896.67,19348.55,19567.8,41800],["2023-06-09",19622.61,19732.23,19348.55,19567.8,39600],["2023-06-12",19732.23,21486.21,19732.23,21486.21,245000],["2023-06-13",21815.08,22089.14,21431.4,21541.02,66600],["2023-06-14",21541.02,21541.02,20609.22,20664.03,134200],["2023-06-15",20664.03,20828.47,20389.97,20499.6,45400],["2023-06-16",20499.6,20938.09,20389.97,20389.97,32400],["2023-06-19",20389.97,21157.34,20389.97,20828.47,68200],["2023-06-20",20883.28,20883.28,20389.97,20773.66,30900],["2023-06-21",20718.84,20718.84,20444.79,20718.84,18700],["2023-06-22",21047.72,21047.72,20389.97,20718.84,52356],["2023-06-23",20389.97,20609.22,20389.97,20609.22,26800],["2023-06-26",20609.22,21047.72,20444.79,21047.72,44600],["2023-06-27",21102.53,21869.89,20883.28,21102.53,39100],["2023-06-28",20883.28,21047.72,20718.84,20718.84,35400],["2023-06-29",20554.41,20664.03,20389.97,20389.97,34100],["2023-06-30",20225.54,20664.03,20225.54,20554.41,14900],["2023-07-03",20609.22,21212.15,20444.79,21157.34,64600],["2023-07-04",21321.77,21869.89,21157.34,21815.08,4818800],["2023-07-05",21376.59,22966.13,21376.59,22472.82,198100],["2023-07-06",22472.82,22746.88,21924.7,22198.76,2287000],["2023-07-07",22198.76,23514.24,21869.89,23349.81,193700],["2023-07-10",23349.81,23788.3,22527.63,23240.19,1719300],["2023-07-11",23459.43,23459.43,22527.63,22637.26,55800],["2023-07-12",22637.26,23240.19,22637.26,23240.19,27300],["2023-07-13",23240.19,23459.43,22966.13,23075.75,60100],["2023-07-14",23075.75,23569.06,22911.32,23020.94,39900],["2023-07-17",23240.19,23295.0,22911.32,23295.0,36400],["2023-07-18",23075.75,23130.56,22582.44,23020.94,46000],["2023-07-19",23020.94,24062.36,22746.88,24062.36,97000],["2023-07-20",24117.17,24720.1,23733.49,23733.49,124700],["2023-07-21",23569.06,23569.06,22527.63,23459.43,134500],["2023-07-24",23404.62,23459.43,22746.88,23020.94,69400],["2023-07-25",23020.94,23788.3,23020.94,23295.0,57800],["2023-07-26",23020.94,23185.37,22746.88,22911.32,57600],["2023-07-27",22801.69,23020.94,22746.88,22746.88,50300],["2023-07-28",22746.88,23020.94,22527.63,22856.5,49500],["2023-07-31",23020.94,23020.94,22472.82,22856.5,45700],["2023-08-01",22856.5,23020.94,22527.63,22692.07,56200],["2023-08-02",22801.69,23459.43,22472.82,22637.26,57300],["2023-08-03",22527.63,22856.5,22527.63,22582.44,32000],["2023-08-04",22582.44,22966.13,22582.44,22966.13,38200],["2023-08-07",23020.94,23020.94,22582.44,22966.13,26100],["2023-08-08",22966.13,23020.94,22746.88,22856.5,26600],["2023-08-09",22856.5,23020.94,22692.07,23020.94,37700],["2023-08-10",23020.94,23295.0,23020.94,23185.37,73400],["2023-08-11",23185.37,23349.81,22527.63,22856.5,26500],["2023-08-14",23075.75,23075.75,22692.07,23075.75,19700],["2023-08-15",23075.75,23075.75,22746.88,23020.94,8400],["2023-08-16",22746.88,22966.13,22746.88,22966.13,22800],["2023-08-17",22746.88,22856.5,22089.14,22801.69,70800],["2023-08-18",22692.07,22692.07,21376.59,21376.59,41800],["2023-08-21",20828.47,21376.59,20828.47,21212.15,35800],["2023-08-22",21212.15,21376.59,20609.22,20992.9,53600],["2023-08-23",20992.9,21102.53,20828.47,20828.47,15500],["2023-08-24",20883.28,21212.15,20828.47,21212.15,8600],["2023-08-25",21321.77,21321.77,20828.47,20828.47,25500],["2023-08-28",21212.15,21212.15,20609.22,20609.22,14400],["2023-08-29",20718.84,21102.53,20718.84,21102.53,18200],["2023-08-30",20883.28,21321.77,20773.66,21266.96,35000],["2023-08-31",21266.96,21321.77,20883.28,21047.72,27000],["2023-09-05",21321.77,21595.83,21212.15,21212.15,29200],["2023-09-06",21376.59,22198.76,21376.59,21869.89,83700],["2023-09-07",22143.95,22966.13,21705.46,21815.08,41200],["2023-09-08",22418.01,22418.01,21376.59,21595.83,41300],["2023-09-11",21595.83,21650.64,21321.77,21321.77,45500],["2023-09-12",21321.77,21321.77,21157.34,21157.34,28100],["2023-09-13",21157.34,21815.08,21157.34,21486.21,14100],["2023-09-14",21486.21,21869.89,21102.53,21595.83,26500],["2023-09-15",21541.02,21541.02,21102.53,21102.53,9100],["2023-09-18",21431.4,21431.4,20992.9,20992.9,9200],["2023-09-19",21376.59,21376.59,20828.47,21102.53,32400],["2023-09-20",21321.77,21321.77,20828.47,21047.72,43600],["2023-09-21",21047.72,21102.53,20718.84,21047.72,41900],["2023-09-22",20773.66,20938.09,20280.35,20938.09,32100],["2023-09-25",20554.41,20554.41,19622.61,19622.61,42400],["2023-09-26",19732.23,19841.86,19622.61,19622.61,23500],["2023-09-27",19732.23,20006.29,19567.8,20006.29,14900],["2023-09-28",20554.41,20554.41,19732.23,20225.54,4300],["2023-09-29",20773.66,20773.66,19896.67,19951.48,3800],["2023-10-02",19951.48,20718.84,19787.04,20280.35,29100],["2023-10-03",20280.35,20280.35,19732.23,19787.04,18600],["2023-10-04",19732.23,20061.1,19732.23,20061.1,19400],["2023-10-05",20061.1,20115.92,19951.48,20115.92,87000],["2023-10-06",20061.1,20061.1,19184.12,19622.61,28800],["2023-10-09",19677.42,20061.1,19677.42,19677.42,2100],["2023-10-10",19787.04,19841.86,19677.42,19732.23,31700],["2023-10-11",19951.48,20389.97,19677.42,19732.23,13300],["2023-10-12",20280.35,20280.35,19732.23,19787.04,12500],["2023-10-13",19787.04,19787.04,19512.99,19677.42,14200],["2023-10-16",20170.73,20170.73,19512.99,19512.99,14800],["2023-10-17",19512.99,19567.8,19458.17,19512.99,16600],["2023-10-18",19841.86,19841.86,19184.12,19238.93,29600],["2023-10-19",19184.12,19238.93,19019.68,19129.3,35900],["2023-10-20",19184.12,19732.23,19074.49,19622.61,38900],["2023-10-23",20170.73,20554.41,20061.1,20225.54,63800],["2023-10-24",20006.29,20444.79,20006.29,20225.54,34400],["2023-10-25",20225.54,20718.84,20115.92,20499.6,62400],["2023-10-26",20280.35,20280.35,19622.61,19951.48,80200],["2023-10-27",19622.61,19951.48,19348.55,19896.67,35700],["2023-10-30",19951.48,20280.35,19732.23,20170.73,5000],["2023-10-31",19951.48,20170.73,19677.42,20170.73,21300],["2023-11-01",20006.29,20170.73,19732.23,20115.92,5200],["2023-11-02",20115.92,20499.6,19951.48,20499.6,18600],["2023-11-03",20499.6,20609.22,20280.35,20499.6,23600],["2023-11-06",20554.41,20609.22,20444.79,20499.6,6900],["2023-11-07",20389.97,20499.6,20280.35,20280.35,7300],["2023-11-08",20554.41,20554.41,20280.35,20554.41,34400],["2023-11-09",20554.41,21102.53,20554.41,21102.53,66200],["2023-11-10",21266.96,21266.96,20883.28,20938.09,5500],["2023-11-13",21157.34,21157.34,20718.84,20718.84,17800],["2023-11-14",20828.47,20992.9,20389.97,20773.66,29700],["2023-11-15",20828.47,20938.09,20609.22,20718.84,6800],["2023-11-16",20718.84,21047.72,20664.03,20992.9,28800],["2023-11-17",21376.59,23075.75,20992.9,21431.4,141300],["2023-11-20",21266.96,21486.21,21157.34,21157.34,27000],["2023-11-21",21212.15,21541.02,21212.15,21266.96,20400],["2023-11-22",21376.59,21376.59,20938.09,21047.72,80700],["2023-11-23",21047.72,21102.53,20938.09,20938.09,55500],["2023-11-24",20938.09,20938.09,20280.35,20773.66,71400],["2023-11-27",20773.66,20828.47,20499.6,20609.22,27800],["2023-11-28",20609.22,20609.22,20389.97,20554.41,34300],["2023-11-29",20664.03,20664.03,20499.6,20499.6,19400],["2023-11-30",20499.6,20718.84,20280.35,20554.41,38100],["2023-12-01",20609.22,20664.03,20499.6,20609.22,274500],["2023-12-04",20837.58,21465.56,20723.4,20951.76,55800],["2023-12-05",20951.76,20951.76,20609.22,20837.58,275200],["2023-12-06",20780.49,20951.76,20723.4,20780.49,27000],["2023-12-07",20780.49,21351.38,20609.22,21294.29,90100],["2023-12-08",21237.2,21465.56,20894.67,21123.02,35900],["2023-12-11",21180.11,21180.11,20894.67,21065.94,18200],["2023-12-12",21065.94,21408.47,20837.58,21065.94,52100],["2023-12-13",21408.47,21408.47,20780.49,21008.85,45400],["2023-12-14",20780.49,21065.94,20780.49,20837.58,17100],["2023-12-15",20837.58,21123.02,18839.45,20609.22,32800],["2023-12-18",20266.69,20837.58,20266.69,20609.22,20700],["2023-12-19",20266.69,20780.49,20266.69,20609.22,24900],["2023-12-20",20609.22,20780.49,20323.78,20723.4,31700],["2023-12-21",20723.4,20837.58,20437.95,20552.13,14100],["2023-12-22",20323.78,20951.76,20323.78,20894.67,54300],["2023-12-25",20951.76,21351.38,20951.76,21180.11,53600],["2023-12-26",21180.11,21408.47,20951.76,21123.02,36600],["2023-12-27",21008.85,21351.38,20837.58,20894.67,48100],["2023-12-28",20780.49,22264.81,20780.49,22036.45,189100],["2023-12-29",22264.81,23006.97,22264.81,22550.26,126400],["2024-01-02",22835.7,22835.7,22207.72,22493.17,112700],["2024-01-03",22321.9,22493.17,22264.81,22493.17,47000],["2024-01-04",22321.9,22607.35,22207.72,22207.72,62600],["2024-01-05",22150.63,22207.72,21808.1,21979.36,99900],["2024-01-08",22264.81,22835.7,22264.81,22607.35,90400],["2024-01-09",22664.43,24262.93,22664.43,23577.86,191500],["2024-01-10",23577.86,23863.31,23178.24,23520.77,92600],["2024-01-11",23577.86,23806.22,23292.42,23463.68,70300],["2024-01-12",23406.59,24948.0,23178.24,24091.67,205000],["2024-01-15",24148.76,24948.0,24091.67,24434.2,101400],["2024-01-16",24434.2,24833.83,24320.02,24605.47,91400],["2024-01-17",24662.56,24948.0,24320.02,24320.02,75200],["2024-01-18",24662.56,25690.17,24548.38,24719.65,195800],["2024-01-19",24776.74,24948.0,24548.38,24719.65,61100],["2024-01-22",24719.65,25119.27,24205.84,24890.92,87100],["2024-01-23",24948.0,25062.18,24434.2,24491.29,49200],["2024-01-24",24434.2,24548.38,23977.49,24034.58,71400],["2024-01-25",24034.58,24262.93,24034.58,24148.76,19800],["2024-01-26",24148.76,24833.83,24148.76,24833.83,122700],["2024-01-29",24890.92,25005.09,24548.38,24662.56,61500],["2024-01-30",24833.83,24833.83,24205.84,24320.02,69200],["2024-01-31",24320.02,24948.0,24320.02,24833.83,106700],["2024-02-01",24605.47,25062.18,24605.47,24890.92,83500],["2024-02-02",24890.92,25690.17,24890.92,25518.9,160000],["2024-02-05",25690.17,25690.17,25347.63,25404.72,45700],["2024-02-06",25518.9,25518.9,25119.27,25404.72,58300],["2024-02-07",25404.72,25575.99,25404.72,25461.81,78300],["2024-02-15",25690.17,25690.17,25347.63,25347.63,54300],["2024-02-16",25404.72,25461.81,25119.27,25404.72,73800],["2024-02-19",25404.72,25404.72,24833.83,25119.27,129600],["2024-02-20",25119.27,25290.54,24890.92,25119.27,78300],["2024-02-21",24948.0,25176.36,24719.65,24719.65,93400],["2024-02-22",24662.56,25461.81,24605.47,25233.45,94300],["2024-02-23",25404.72,25575.99,25119.27,25119.27,85700],["2024-02-26",24948.0,26261.06,24948.0,26261.06,252000],["2024-02-27",26432.33,27402.84,26432.33,27003.22,205600],["2024-02-28",27003.22,27231.58,26717.77,26774.86,103000],["2024-02-29",26774.86,26889.04,26375.24,26831.95,80600],["2024-03-01",26375.24,26831.95,26203.97,26603.59,95800],["2024-03-04",26603.59,27060.31,26432.33,26546.5,58500],["2024-03-05",26546.5,26603.59,26203.97,26261.06,108200],["2024-03-06",26261.06,27117.4,26089.79,26432.33,45100],["2024-03-07",26318.15,26546.5,25861.43,26089.79,47500],["2024-03-08",26146.88,26432.33,25975.61,26032.7,93800],["2024-03-11",26032.7,26375.24,25747.25,25918.52,105100],["2024-03-12",25747.25,26203.97,25690.17,25918.52,93600],["2024-03-13",24833.83,26432.33,24833.83,26089.79,134600],["2024-03-14",26089.79,26717.77,25975.61,26146.88,122100],["2024-03-15",23577.86,26146.88,23577.86,25747.25,42600],["2024-03-18",25804.34,25804.34,24491.29,24719.65,114900],["2024-03-19",24662.56,25176.36,24548.38,24605.47,53300],["2024-03-20",24548.38,24833.83,24548.38,24833.83,17400],["2024-03-21",24605.47,25119.27,24605.47,24776.74,113600],["2024-03-22",24833.83,24833.83,24662.56,24833.83,47300],["2024-03-25",25005.09,25005.09,24377.11,24434.2,89100],["2024-03-26",24262.93,24833.83,24148.76,24833.83,48000],["2024-03-27",24833.83,24890.92,24719.65,24776.74,46100],["2024-03-28",24890.92,24948.0,24662.56,24719.65,69400],["2024-03-29",24662.56,24719.65,24320.02,24548.38,44200],["2024-04-01",24548.38,24548.38,24091.67,24377.11,46700],["2024-04-02",24148.76,24833.83,23920.4,24320.02,52100],["2024-04-03",24320.02,25062.18,24320.02,24719.65,115400],["2024-04-04",24719.65,25062.18,24605.47,25005.09,74400],["2024-04-05",24833.83,24833.83,24320.02,24377.11,79400],["2024-04-08",24377.11,24377.11,23749.13,23863.31,143200],["2024-04-09",23863.31,24091.67,23806.22,23977.49,31600],["2024-04-10",23977.49,23977.49,23749.13,23749.13,70400],["2024-04-11",23634.95,23692.04,23121.15,23634.95,84100],["2024-04-12",23406.59,24434.2,23292.42,23977.49,76600],["2024-04-15",24034.58,24034.58,23121.15,23121.15,46200],["2024-04-16",23006.97,23006.97,22264.81,22664.43,95800],["2024-04-17",22664.43,22664.43,22321.9,22321.9,53500],["2024-04-19",22264.81,22321.9,21636.83,21751.01,72200],["2024-04-22",21693.92,22835.7,21693.92,21979.36,43100],["2024-04-23",22264.81,23064.06,22264.81,22378.99,66400],["2024-04-24",22378.99,22778.61,22264.81,22778.61,220500],["2024-04-25",22835.7,23121.15,22778.61,22835.7,167300],["2024-04-26",22835.7,23292.42,22664.43,23292.42,174500],["2024-05-02",23292.42,23692.04,23292.42,23577.86,42900],["2024-05-03",23577.86,23863.31,23520.77,23806.22,36900],["2024-05-06",23692.04,23977.49,23692.04,23863.31,47100],["2024-05-07",23863.31,24148.76,23863.31,24148.76,50300],["2024-05-08",23806.22,24148.76,23806.22,24091.67,52600],["2024-05-09",24262.93,24262.93,23977.49,23977.49,37300],["2024-05-10",23977.49,24148.76,23977.49,24091.67,29500],["2024-05-13",24091.67,24205.84,24091.67,24148.76,93000],["2024-05-14",24148.76,24148.76,23977.49,24148.76,25000],["2024-05-15",24262.93,24320.02,24091.67,24262.93,43600],["2024-05-16",24262.93,24377.11,24262.93,24377.11,12700],["2024-05-17",24377.11,24434.2,24205.84,24434.2,32200],["2024-05-20",24605.47,26831.95,24605.47,26831.95,184700],["2024-05-21",27402.84,29115.52,27402.84,27973.74,303000],["2024-05-22",28030.82,30771.11,27973.74,30771.11,540100],["2024-05-23",31855.8,33796.84,30828.2,33796.84,757400],["2024-05-24",34824.45,37108.02,34710.27,35737.87,812100],["2024-05-27",35737.87,35966.23,33225.95,33397.21,323400],["2024-05-28",33397.21,34481.91,33054.68,33397.21,343200],["2024-05-29",33682.66,34767.36,33283.04,33625.57,432900],["2024-05-30",34206.32,34206.32,30489.51,31128.34,693700],["2024-05-31",31128.34,32405.99,30779.88,32231.77,211900],["2024-06-03",32289.84,33102.89,32289.84,32522.14,259700],["2024-06-04",32638.29,32812.52,31941.39,32115.62,197100],["2024-06-05",32115.62,35309.75,31592.94,35251.68,903300],["2024-06-06",36006.66,36297.03,34148.25,34845.15,451100],["2024-06-07",34845.15,35309.75,33451.35,33857.87,321900],["2024-06-10",33799.8,34787.08,33683.65,34264.4,200200],["2024-06-11",34264.4,34787.08,33102.89,33567.5,277400],["2024-06-12",33451.35,35135.53,32812.52,34380.55,485100],["2024-06-13",34380.55,36587.41,33683.65,36297.03,574954],["2024-06-14",36297.03,38794.27,36238.96,37110.09,894500],["2024-06-17",37748.91,38620.04,34903.23,35542.06,722200],["2024-06-18",35948.58,36238.96,35309.75,35890.51,276700],["2024-06-19",35948.58,36297.03,35135.53,35774.36,213500],["2024-06-20",35832.43,37342.39,35658.21,36529.33,242800],["2024-06-21",36645.48,37690.84,36006.66,36122.81,348500],["2024-06-24",36587.41,36587.41,32580.22,32870.59,691000],["2024-06-25",32870.59,34322.47,31651.01,33974.02,333800],["2024-06-26",33393.27,34438.63,33219.04,33974.02,121200],["2024-06-27",33974.02,34438.63,33683.65,34206.32,163800],["2024-06-28",34264.4,34264.4,32580.22,33219.04,160200],["2024-07-01",33277.12,33741.72,32870.59,33741.72,96600],["2024-07-02",33741.72,34438.63,33451.35,33741.72,105800],["2024-07-03",33277.12,33915.95,33277.12,33451.35,133700],["2024-07-04",33509.42,34032.1,33393.27,33683.65,124000],["2024-07-05",33567.5,35425.9,33451.35,35367.83,832800],["2024-07-08",37666.1,38879.08,35750.87,36516.96,385700],["2024-07-09",36516.96,37027.69,35878.56,36006.24,260800],["2024-07-10",36070.08,37985.3,35942.4,36900.01,464400],["2024-07-11",36900.01,37985.3,36516.96,36963.85,365200],["2024-07-12",37027.69,37666.1,36070.08,36516.96,231600],["2024-07-15",36516.96,36516.96,36006.24,36133.92,122200],["2024-07-16",36389.28,36516.96,35495.51,35750.87,131700],["2024-07-17",36261.6,37474.58,34474.06,34920.94,708000],["2024-07-18",35112.47,36070.08,35112.47,36070.08,137100],["2024-07-19",36070.08,36070.08,34537.9,34537.9,225400],["2024-07-22",35048.63,35495.51,34474.06,34984.78,393200],["2024-07-23",34984.78,35048.63,33835.65,34665.58,143100],["2024-07-24",35048.63,36708.49,34857.1,36580.81,433700],["2024-07-25",37027.69,39900.53,36772.33,38942.92,1124900],["2024-07-26",39262.12,40155.89,38304.51,39262.12,464500],["2024-07-29",39262.12,39964.37,38368.35,38368.35,735100],["2024-07-30",38304.51,41432.71,37985.3,39900.53,807800],["2024-07-31",39900.53,40219.73,38942.92,39198.28,312800],["2024-08-01",35303.99,39389.8,35303.99,36006.24,948600],["2024-08-02",36006.24,37474.58,34474.06,37474.58,459700],["2024-08-05",36389.28,37155.37,35240.15,35240.15,415600],["2024-08-06",35240.15,37346.9,35240.15,36389.28,337500],["2024-08-07",36389.28,39325.96,36389.28,38879.08,710900],["2024-08-08",38879.08,39006.76,37985.3,38304.51,216600],["2024-08-09",38368.35,40283.57,38368.35,38496.03,535500],["2024-08-12",38559.87,39709.01,37985.3,39453.64,333200],["2024-08-13",39453.64,39453.64,38496.03,39134.44,225800],["2024-08-14",39581.33,41751.91,39517.48,40858.14,1080700],["2024-08-15",40858.14,42134.96,39900.53,41177.35,412300],["2024-08-16",40858.14,45263.16,40730.46,45263.16,1574900],["2024-08-19",46156.93,46667.66,44241.71,45263.16,706600],["2024-08-20",45263.16,46284.61,43858.66,44497.07,761300],["2024-08-21",43794.82,45646.21,43603.3,44880.12,890300],["2024-08-22",45199.32,46986.86,44880.12,44943.96,550200],["2024-08-23",44943.96,45646.21,44241.71,44305.55,420300],["2024-08-26",44433.23,45582.36,42773.37,43220.25,468100],["2024-08-27",43220.25,44943.96,43092.57,44943.96,746200],["2024-08-28",45327.0,45327.0,43858.66,43986.34,257800],["2024-08-29",44624.75,44624.75,43475.62,43858.66,136300],["2024-08-30",43858.66,44752.43,43475.62,44369.39,302500],["2024-09-04",43730.98,43986.34,42964.89,43347.94,516400],["2024-09-05",43347.94,44050.18,41496.55,42390.32,440900],["2024-09-06",42454.16,43730.98,41688.07,43730.98,328100],["2024-09-09",43411.78,43667.14,42964.89,42964.89,179100],["2024-09-10",43284.09,45007.8,42964.89,43858.66,988900],["2024-09-11",43922.5,44816.27,43028.73,44177.87,557800],["2024-09-12",43730.98,47050.7,43730.98,45773.89,1612100],["2024-09-13",45773.89,46284.61,45454.68,45518.52,448900],["2024-09-16",45582.36,46539.98,44624.75,44688.59,938100],["2024-09-17",44688.59,44688.59,40347.42,40858.14,2360100],["2024-09-18",40347.42,42007.28,40347.42,40794.3,829300],["2024-09-19",40538.94,43028.73,40538.94,42390.32,920800],["2024-09-20",42773.37,43092.57,41943.44,42390.32,648900],["2024-09-23",42454.16,42581.85,41241.19,41688.07,483400],["2024-09-24",41688.07,42390.32,41368.87,42262.64,361900],["2024-09-25",42326.48,42390.32,41305.03,41815.75,648600],["2024-09-26",41815.75,41879.6,41241.19,41432.71,521600],["2024-09-27",41368.87,41624.23,40858.14,40858.14,504000],["2024-09-30",40858.14,40858.14,39134.44,39134.44,820300],["2024-10-01",39134.44,39709.01,38623.71,38687.55,654800],["2024-10-02",38942.92,38942.92,37602.26,37793.78,608900],["2024-10-03",37857.62,38496.03,36644.65,37921.46,751700],["2024-10-04",38049.14,38942.92,37346.9,38496.03,310700],["2024-10-07",39198.28,39198.28,37921.46,37985.3,244400],["2024-10-08",37666.1,39581.33,37474.58,39262.12,608500],["2024-10-09",38942.92,39262.12,38751.39,38879.08,137500],["2024-10-10",38942.92,39325.96,38559.87,38559.87,168600],["2024-10-11",38432.19,38815.24,38112.99,38751.39,185100],["2024-10-14",38879.08,39134.44,38304.51,38559.87,176200],["2024-10-15",38368.35,38687.55,37857.62,38559.87,252200],["2024-10-16",38240.67,40028.21,38240.67,39581.33,744300],["2024-10-17",39581.33,40347.42,39262.12,40219.73,455700],["2024-10-18",40219.73,40411.26,39517.48,39517.48,269200],["2024-10-21",39006.76,39198.28,38112.99,38112.99,648100],["2024-10-22",38304.51,39070.6,37921.46,38049.14,445500],["2024-10-23",38049.14,38304.51,37857.62,37985.3,152400],["2024-10-24",38049.14,38687.55,38049.14,38049.14,168000],["2024-10-25",38559.87,38623.71,37666.1,37666.1,676200],["2024-10-28",37666.1,37666.1,37155.37,37155.37,286100],["2024-10-29",37155.37,37857.62,37155.37,37666.1,118200],["2024-10-30",37027.69,38112.99,34984.78,37666.1,346800],["2024-10-31",37666.1,38176.83,37283.05,37666.1,62500],["2024-11-01",37666.1,37666.1,36900.01,36900.01,179000],["2024-11-04",36900.01,36963.85,35814.72,35814.72,272800],["2024-11-05",36325.44,36325.44,35878.56,36197.76,54800],["2024-11-06",36325.44,37538.42,36325.44,37538.42,222200],["2024-11-07",37538.42,37666.1,37027.69,37091.53,141900],["2024-11-08",37027.69,37027.69,36261.6,36900.01,275500],["2024-11-11",37027.69,38559.87,36389.28,38240.67,430500],["2024-11-12",37027.69,38559.87,36389.28,37410.74,147400],["2024-11-13",37410.74,38049.14,37155.37,37857.62,235600],["2024-11-14",37857.62,39453.64,37857.62,38815.24,891800],["2024-11-15",39900.53,39900.53,38049.14,38049.14,307100],["2024-11-18",38049.14,38049.14,36580.81,37602.26,305300],["2024-11-19",37474.58,37602.26,36516.96,36516.96,255800],["2024-11-20",36389.28,37027.69,36006.24,36900.01,191300],["2024-11-21",37027.69,37027.69,36644.65,36900.01,76600],["2024-11-22",36900.01,37219.21,36580.81,37219.21,176100],["2024-11-25",37219.21,37729.94,36644.65,37666.1,168200],["2024-11-26",37921.46,38304.51,37666.1,37793.78,206600],["2024-11-27",37793.78,37921.46,37346.9,37346.9,114000],["2024-11-28",37474.58,38559.87,37155.37,38432.19,443900],["2024-11-29",38432.19,38815.24,38049.14,38496.03,227300],["2024-12-02",38496.03,38559.87,38112.99,38432.19,111600],["2024-12-03",38432.19,40155.89,38049.14,39325.96,812500],["2024-12-04",39453.64,40411.26,39453.64,40155.89,578700],["2024-12-05",40219.73,41368.87,40028.21,40858.14,681400],["2024-12-06",40858.14,41688.07,40092.05,41113.51,970500],["2024-12-09",40794.3,41177.35,40538.94,40538.94,313900],["2024-12-10",40538.94,41113.51,40347.42,40602.78,320700],["2024-12-11",40602.78,41241.19,40475.1,40602.78,291800],["2024-12-12",40858.14,42326.48,40666.62,42071.12,1029700],["2024-12-13",42134.96,42134.96,41368.87,41496.55,238700],["2024-12-16",41751.91,41815.75,40921.98,41113.51,244700],["2024-12-17",41049.66,41879.6,40921.98,41432.71,222500],["2024-12-18",41432.71,41496.55,40985.82,41049.66,172900],["2024-12-19",40985.82,41496.55,39964.37,40858.14,724300],["2024-12-20",40858.14,40985.82,40219.73,40475.1,307600],["2024-12-23",40602.78,43730.98,40602.78,42964.89,1224300],["2024-12-24",43028.73,43667.14,42390.32,42518.0,418500],["2024-12-25",42518.0,42709.53,41368.87,41688.07,834800],["2024-12-26",41815.75,42326.48,41560.39,41688.07,256200],["2024-12-27",41688.07,41688.07,41049.66,41113.51,327100],["2024-12-30",41113.51,41177.35,40666.62,40794.3,249700],["2024-12-31",40730.46,41624.23,40666.62,40858.14,250400],["2025-01-02",41177.35,41751.91,40921.98,41751.91,228600],["2025-01-03",41751.91,42134.96,41305.03,41496.55,364600],["2025-01-06",42280.74,42280.74,39209.34,39536.08,479900],["2025-01-07",39536.08,40320.27,39536.08,39601.43,263600],["2025-01-08",39601.43,40058.87,39340.04,39470.73,132700],["2025-01-09",40058.87,40058.87,39274.69,39405.39,131000],["2025-01-10",39274.69,39470.73,37837.01,37837.01,382600],["2025-01-13",37837.01,38163.76,37052.83,37902.36,231900],["2025-01-14",37967.71,38229.11,37444.92,37706.31,111900],["2025-01-15",37902.36,38686.55,37771.66,38359.8,105400],["2025-01-16",38490.5,39209.34,38163.76,38359.8,173500],["2025-01-17",38359.8,38751.9,38033.06,38751.9,129800],["2025-01-20",38882.59,39862.83,38425.15,38490.5,234100],["2025-01-21",39143.99,39732.13,38751.9,39405.39,265700],["2025-01-22",39470.73,39601.43,38555.85,38686.55,164200],["2025-01-23",38686.55,39797.48,38686.55,39340.04,163300],["2025-01-24",39732.13,40385.62,39666.78,39862.83,296500],["2025-02-03",39993.53,40058.87,39143.99,39601.43,120200],["2025-02-04",39797.48,40712.36,39536.08,40450.97,224500],["2025-02-05",40777.71,40777.71,39928.18,40320.27,189100],["2025-02-06",40973.76,40973.76,39862.83,40385.62,247500],["2025-02-07",40385.62,40385.62,39862.83,39862.83,154700],["2025-02-10",39862.83,39862.83,39013.29,39013.29,196600],["2025-02-11",38947.94,40516.32,38882.59,39862.83,293200],["2025-02-12",39862.83,39862.83,39601.43,39601.43,51300],["2025-02-13",39601.43,40189.57,39405.39,39993.53,134500],["2025-02-14",40058.87,40908.41,40058.87,40908.41,469500],["2025-02-17",41823.3,42803.53,40647.01,41692.6,991800],["2025-02-18",42084.69,42084.69,40908.41,41104.46,280900],["2025-02-19",41496.55,42150.04,40973.76,41888.64,487000],["2025-02-20",41888.64,42607.48,41627.25,41823.3,344300],["2025-02-21",41823.3,42803.53,41692.6,42150.04,438200],["2025-02-24",42150.04,42150.04,41235.16,41953.99,420200],["2025-02-25",41953.99,42672.83,41365.85,41496.55,428100],["2025-02-26",41496.55,42934.23,41496.55,42346.09,770800],["2025-02-27",42476.78,44045.16,42346.09,43064.92,896300],["2025-02-28",42934.23,43130.27,41953.99,42280.74,412900],["2025-03-03",42084.69,42542.13,41300.5,41496.55,486100],["2025-03-04",41496.55,42280.74,41431.2,42019.34,284400],["2025-03-05",42150.04,43653.06,41823.3,43326.32,1171200],["2025-03-06",43326.32,44960.04,43326.32,43783.76,1008800],["2025-03-07",43457.02,44698.65,43326.32,44698.65,651400],["2025-03-10",44698.65,45156.09,43783.76,43914.46,420900],["2025-03-11",43849.11,45744.23,43130.27,45744.23,931600],["2025-03-12",45744.23,45809.58,44960.04,45025.39,1007300],["2025-03-13",40581.67,45090.74,40581.67,43326.32,629700],["2025-03-14",43326.32,43849.11,42607.48,42607.48,398600],["2025-03-17",42738.18,43522.37,41823.3,43522.37,498900],["2025-03-18",43522.37,43522.37,42868.88,42999.58,260500],["2025-03-19",42803.53,43979.81,42738.18,43195.62,236700],["2025-03-20",43457.02,44567.95,42934.23,44437.25,555300],["2025-03-21",44437.25,44960.04,43914.46,43979.81,143100],["2025-03-24",43979.81,43979.81,42803.53,43326.32,359200],["2025-03-25",43457.02,44241.2,43130.27,43849.11,274600],["2025-03-26",43914.46,44764.0,43718.41,44175.86,559100],["2025-03-27",44241.2,44633.3,43653.06,44110.51,455000],["2025-03-28",44110.51,45678.88,43914.46,44306.55,873500],["2025-03-31",44306.55,44306.55,43130.27,43130.27,713700],["2025-04-01",43064.92,43718.41,42999.58,43718.41,418700],["2025-04-02",42607.48,44437.25,42150.04,44110.51,307800],["2025-04-03",44175.86,44175.86,39732.13,39732.13,1315700],["2025-04-04",37771.66,40908.41,36660.73,39209.34,558000],["2025-04-08",39209.34,39340.04,35288.41,35288.41,731500],["2025-04-09",31759.56,37118.17,31759.56,35680.5,602500],["2025-04-10",39209.34,39209.34,38817.25,39209.34,50000],["2025-04-11",40516.32,41169.81,38294.45,40189.57,484800],["2025-04-14",40189.57,41039.11,39601.43,41039.11,356800],["2025-04-15",40516.32,41169.81,39928.18,40843.06,438000],["2025-04-16",41039.11,42084.69,40647.01,41757.95,524800],["2025-04-17",41757.95,42934.23,41039.11,42803.53,706300],["2025-04-18",42476.78,44175.86,42476.78,42803.53,664100],["2025-04-21",42868.88,45090.74,42868.88,44437.25,654000],["2025-04-22",44960.04,45482.83,41104.46,44437.25,1025000],["2025-04-23",44633.3,46724.46,44437.25,46267.02,871100],["2025-04-24",46397.72,48031.44,46070.97,47508.65,938000],["2025-04-25",47770.04,47770.04,46267.02,46528.42,330400],["2025-04-28",46397.72,47051.21,45613.53,47051.21,373100],["2025-04-29",47051.21,48619.58,47051.21,47443.3,720100],["2025-05-05",48554.23,48619.58,47116.56,48292.84,220600],["2025-05-06",48358.18,48358.18,47443.3,48162.14,238800],["2025-05-07",48162.14,48880.98,47377.95,47574.0,493600],["2025-05-08",47574.0,47704.7,46201.67,46267.02,929900],["2025-05-09",46267.02,46789.81,46201.67,46659.11,286900],["2025-05-12",46659.11,46724.46,45874.93,46659.11,300900],["2025-05-13",46659.11,47966.09,46659.11,47508.65,544300],["2025-05-14",47508.65,48227.49,46724.46,47181.9,317200],["2025-05-15",47051.21,47704.7,46136.32,46267.02,539400],["2025-05-16",46267.02,47639.35,46070.97,47247.25,469400],["2025-05-19",47377.95,49273.07,47247.25,47574.0,805500],["2025-05-20",47704.7,47704.7,45940.28,47051.21,407700],["2025-05-21",47377.95,48684.93,46332.37,47704.7,720700],["2025-05-22",46397.72,48880.98,46397.72,47770.04,604500],["2025-05-23",47704.7,51887.03,47639.35,50187.95,1204700],["2025-05-26",50187.95,51560.28,49730.51,50122.61,415100],["2025-05-27",50972.14,51560.28,49665.16,50318.65,713900],["2025-05-28",50776.09,51102.84,48684.93,48880.98,859900],["2025-05-29",49077.02,49469.12,48423.53,48815.63,390900],["2025-05-30",48815.63,49665.16,48423.53,49207.72,312100],["2025-06-02",49011.67,49077.02,47835.39,48423.53,604700],["2025-06-03",48358.18,49730.51,48358.18,49599.81,1473900],["2025-06-04",49142.37,50187.95,49142.37,49338.42,366200],["2025-06-05",49142.37,49534.47,48488.88,49338.42,343000],["2025-06-06",49665.16,49665.16,48684.93,49011.67,176200],["2025-06-09",49011.67,49534.47,47835.39,47900.74,355300],["2025-06-10",47900.74,48946.33,47835.39,48554.23,248500],["2025-06-11",48554.23,48684.93,48031.44,48619.58,216200],["2025-06-12",48684.93,49403.77,48358.18,48684.93,504700],["2025-06-13",48684.93,49877.21,47625.12,49612.26,710300],["2025-06-16",49612.26,52526.73,49612.26,52460.5,920800],["2025-06-17",52526.73,53719.02,51996.83,53652.78,837400],["2025-06-18",53652.78,53851.49,52659.21,52659.21,253000],["2025-06-19",52791.69,53255.35,52328.02,52924.16,288700],["2025-06-20",53122.88,53189.11,51334.45,51334.45,347900],["2025-06-23",51268.21,51334.45,50142.17,50605.83,391400],["2025-06-24",50605.83,51135.74,49877.21,50075.93,496300],["2025-06-25",49678.5,51003.26,49082.36,50473.36,255300],["2025-06-26",50672.07,51798.12,50142.17,51400.69,571300],["2025-06-27",52195.13,53227.91,51400.69,51400.69,403900],["2025-06-30",51877.36,52354.02,51639.02,52036.24,213300],["2025-07-01",52354.02,52354.02,51400.69,51400.69,213300],["2025-07-02",51400.69,52274.58,51162.35,51559.58,290500],["2025-07-03",52036.24,52036.24,50765.13,50924.02,370700],["2025-07-04",50924.02,51400.69,50685.69,51241.8,314800],["2025-07-07",51400.69,52036.24,51162.35,52036.24,184500],["2025-07-08",52036.24,53625.14,51639.02,53625.14,658000],["2025-07-09",54816.81,56802.92,52830.69,52989.58,317700],["2025-07-10",52989.58,53069.03,51639.02,52274.58,409800],["2025-07-11",52274.58,53466.25,51480.13,52910.14,351100],["2025-07-14",52512.91,53386.8,52115.69,52354.02,186100],["2025-07-15",52671.8,52830.69,51797.91,51956.8,174900],["2025-07-16",51956.8,52830.69,51797.91,52433.47,142200],["2025-07-17",52433.47,54419.58,52433.47,54419.58,942200],["2025-07-18",54499.03,55055.14,53466.25,54737.36,349400],["2025-07-21",54896.25,56326.26,53625.14,54737.36,711900],["2025-07-22",54737.36,54737.36,53307.36,53704.58,375700],["2025-07-23",54816.81,55214.03,54260.69,54816.81,683500],["2025-07-24",54816.81,57041.26,54816.81,55611.25,697100],["2025-07-25",56326.26,56326.26,54578.47,54816.81,534300],["2025-07-28",54816.81,54816.81,53942.92,54260.69,682400],["2025-07-29",54816.81,54816.81,51639.02,51797.91,1004900],["2025-07-30",50526.8,52592.36,50526.8,51797.91,351800],["2025-07-31",52036.24,52115.69,51321.24,51797.91,286000],["2025-08-01",51797.91,52830.69,51639.02,51956.8,192100],["2025-08-04",52036.24,52592.36,51639.02,52195.13,259900],["2025-08-05",52354.02,52830.69,51639.02,51639.02,716000],["2025-08-06",51639.02,52115.69,51400.69,51639.02,406100],["2025-08-07",51639.02,52036.24,51480.13,51956.8,185300],["2025-08-08",51956.8,52195.13,51400.69,51797.91,339900],["2025-08-11",51718.47,52671.8,51639.02,52671.8,470800],["2025-08-12",52910.14,52910.14,52115.69,52115.69,335500],["2025-08-13",52115.69,52354.02,51559.58,51718.47,260300],["2025-08-14",51718.47,51877.36,51082.91,51241.8,517900],["2025-08-15",51241.8,51241.8,50209.02,50209.02,628900],["2025-08-18",50209.02,51003.46,50209.02,50685.69,133800],["2025-08-19",50685.69,50765.13,49732.35,49811.79,655200],["2025-08-20",49811.79,49891.24,48064.01,48461.24,667300],["2025-08-21",48461.24,48937.9,47269.57,47428.46,535300],["2025-08-22",47666.79,48858.46,46951.79,47905.12,343000],["2025-08-25",51639.02,51639.02,48064.01,48461.24,136200],["2025-08-26",48461.24,48937.9,48064.01,48620.12,173600],["2025-08-27",48620.12,49573.46,48620.12,49255.68,146100],["2025-08-28",49255.68,49494.02,48461.24,48858.46,86900],["2025-08-29",48461.24,49096.79,48461.24,48699.57,139300],["2025-09-03",48620.12,50924.02,48302.35,50924.02,454500],["2025-09-04",50924.02,51480.13,50129.57,51480.13,287500],["2025-09-05",51241.8,51480.13,50209.02,50209.02,238700],["2025-09-08",50209.02,50209.02,49335.13,49494.02,169700],["2025-09-09",49494.02,50288.46,49414.57,49891.24,142300],["2025-09-10",50447.35,50447.35,49335.13,49970.68,64400],["2025-09-11",49970.68,50209.02,49335.13,49970.68,96700],["2025-09-12",49970.68,51877.36,49891.24,51639.02,547400],["2025-09-15",51877.36,53784.03,51639.02,53227.91,874000],["2025-09-16",53466.25,53784.03,52354.02,52512.91,258800],["2025-09-17",52592.36,53069.03,51797.91,51956.8,116900],["2025-09-18",52433.47,52433.47,51400.69,51797.91,134500],["2025-09-19",51877.36,52036.24,51639.02,51877.36,194200],["2025-09-22",52036.24,52036.24,50765.13,51162.35,349000],["2025-09-23",51400.69,51400.69,49891.24,49891.24,309500],["2025-09-24",49652.91,49970.68,48540.68,49414.57,372800],["2025-09-25",49494.02,50050.13,49096.79,49176.24,245900],["2025-09-26",49176.24,49891.24,49176.24,49414.57,113200],["2025-09-29",48858.46,49414.57,48461.24,49255.68,161600],["2025-09-30",49811.79,49811.79,49017.35,49414.57,127800],["2025-10-01",49414.57,50288.46,49414.57,49732.35,32700],["2025-10-02",48461.24,50924.02,47587.34,50209.02,246600],["2025-10-03",50209.02,50209.02,49255.68,49414.57,73100],["2025-10-06",49414.57,50844.57,49414.57,50765.13,91800],["2025-10-07",50685.69,50685.69,49891.24,50050.13,45500],["2025-10-08",49970.68,50447.35,49732.35,49732.35,41200],["2025-10-09",49811.79,50844.57,49811.79,50765.13,162300],["2025-10-10",50765.13,51241.8,50447.35,50526.8,100500],["2025-10-13",50050.13,50447.35,49652.91,50050.13,125500],["2025-10-14",50050.13,51241.8,49732.35,50050.13,297600],["2025-10-15",50288.46,50765.13,49414.57,50050.13,228500],["2025-10-16",50526.8,51956.8,50526.8,51718.47,416700],["2025-10-17",52433.47,54181.25,51718.47,52910.14,941600],["2025-10-20",52910.14,53625.14,50129.57,50209.02,224000],["2025-10-21",50209.02,52671.8,50209.02,51956.8,357600],["2025-10-22",53307.36,54419.58,50924.02,52512.91,573600],["2025-10-23",53227.91,53863.47,52989.58,53148.47,378700],["2025-10-24",53625.14,53625.14,52433.47,52433.47,318300],["2025-10-27",52433.47,53148.47,51241.8,51241.8,231200],["2025-10-28",51241.8,52354.02,50129.57,52354.02,221700],["2025-10-29",52354.02,52512.91,51480.13,51559.58,332900],["2025-10-30",51956.8,53545.69,51321.24,51480.13,468300],["2025-10-31",51956.8,52036.24,50844.57,50844.57,230900],["2025-11-03",50924.02,51559.58,50050.13,50050.13,398000],["2025-11-04",50050.13,50844.57,48620.12,50209.02,341700],["2025-11-05",50288.46,50685.69,50050.13,50050.13,95600],["2025-11-06",50844.57,51480.13,50050.13,51241.8,156600],["2025-11-07",51241.8,51241.8,50050.13,50050.13,76500],["2025-11-10",50367.91,50367.91,49414.57,49414.57,78500],["2025-11-11",49414.57,49652.91,49255.68,49335.13,172000],["2025-11-12",49335.13,50209.02,49335.13,49811.79,49300],["2025-11-13",50209.02,50844.57,50129.57,50447.35,100500],["2025-11-14",50447.35,51082.91,50288.46,50685.69,93000],["2025-11-17",50685.69,51241.8,50288.46,50447.35,74800],["2025-11-18",50526.8,50685.69,50129.57,50209.02,127700],["2025-11-19",50209.02,51321.24,50209.02,50844.57,237200],["2025-11-20",51162.35,53069.03,51003.46,51639.02,406000],["2025-11-21",51639.02,51639.02,50685.69,50844.57,117900],["2025-11-24",50924.02,51003.46,50447.35,50526.8,147400],["2025-11-25",50526.8,50526.8,49494.02,49732.35,128200],["2025-11-26",50050.13,50685.69,49732.35,50129.57,106400],["2025-11-27",50050.13,50606.24,50050.13,50447.35,39600],["2025-11-28",50447.35,51003.46,50367.91,50844.57,87700],["2025-12-01",50844.57,53227.91,50765.13,51241.8,210500],["2025-12-02",51480.13,51797.91,50844.57,51003.46,128700],["2025-12-03",51162.35,51241.8,50765.13,51241.8,106300],["2025-12-04",51639.02,52195.13,50765.13,51241.8,185100],["2025-12-05",51241.8,52036.24,51082.91,51082.91,132200],["2025-12-08",51082.91,51400.69,50765.13,50765.13,155100],["2025-12-09",50844.57,51003.46,49970.68,50606.24,199300],["2025-12-10",50526.8,50765.13,50367.91,50526.8,51400],["2025-12-11",50526.8,53148.47,50526.8,52195.13,501800],["2025-12-12",52115.69,53942.92,51639.02,51639.02,402700],["2025-12-15",51639.02,51956.8,50050.13,50288.46,248700],["2025-12-16",50367.91,51082.91,50050.13,50606.24,197900],["2025-12-17",50844.57,52115.69,50844.57,52036.24,313900],["2025-12-18",52195.13,52354.02,51321.24,51559.58,104900],["2025-12-19",51639.02,51877.36,50209.02,50844.57,294900],["2025-12-22",50685.69,51321.24,50526.8,51241.8,109300],["2025-12-23",51321.24,52115.69,50924.02,51003.46,195400],["2025-12-24",51003.46,51400.69,50685.69,50685.69,164200],["2025-12-25",50606.24,51082.91,50606.24,50606.24,112300],["2025-12-26",50447.35,50606.24,49732.35,50129.57,492400],["2025-12-29",50129.57,50685.69,50050.13,50447.35,88100],["2025-12-30",50447.35,50844.57,50050.13,50367.91,115400],["2025-12-31",50367.91,52354.02,50209.02,52354.02,206200],["2026-01-05",51639.02,52274.58,50606.24,50765.13,139400],["2026-01-06",50844.57,51241.8,50129.57,50606.24,222200],["2026-01-07",50606.24,52036.24,50367.91,51400.69,254200],["2026-01-08",51480.13,53625.14,51480.13,52671.8,875300],["2026-01-09",52830.69,53625.14,52036.24,52274.58,534300],["2026-01-12",53494.05,55282.6,52762.37,54144.43,696300],["2026-01-13",54307.03,55038.71,53575.35,54632.22,495500],["2026-01-14",54632.22,60079.18,54469.62,60079.18,1973000],["2026-01-15",61786.44,65688.74,58453.22,59184.9,674700],["2026-01-16",59916.59,61867.74,58209.33,58209.33,845600],["2026-01-19",58697.12,58941.01,56989.86,57315.05,347900],["2026-01-20",56908.56,58128.03,53981.84,53981.84,1541000],["2026-01-21",53981.84,54063.13,51217.71,51949.39,1565100],["2026-01-22",51949.39,52924.96,51624.2,52030.68,930700],["2026-01-23",52030.68,52762.37,51542.9,51705.49,761130],["2026-01-26",51461.6,52030.68,50404.73,50486.02,923800],["2026-01-27",50486.02,51624.2,50486.02,51299.0,204800],["2026-01-28",51624.2,51705.49,51055.11,51217.71,178200],["2026-01-29",51217.71,51786.79,50892.51,50973.81,180200],["2026-01-30",50811.22,51868.09,50811.22,51380.3,191600],["2026-02-02",51380.3,51868.09,50811.22,51055.11,179600],["2026-02-03",50892.51,56095.58,50811.22,52843.66,888700],["2026-02-04",52762.37,54063.13,52030.68,52681.07,281600],["2026-02-05",52681.07,53250.15,51055.11,51299.0,366600],["2026-02-06",51299.0,51380.3,50892.51,50973.81,327800],["2026-02-09",51380.3,51949.39,51217.71,51542.9,172300],["2026-02-10",51624.2,51705.49,50973.81,51136.41,259900],["2026-02-11",51380.3,51461.6,51055.11,51136.41,110000],["2026-02-12",51299.0,51624.2,51217.71,51217.71,69700],["2026-02-13",51217.71,51542.9,51136.41,51299.0,77400],["2026-02-23",51299.0,51624.2,51299.0,51542.9,170400],["2026-02-24",51624.2,53087.56,51624.2,52599.77,275700],["2026-02-25",53006.26,53006.26,52437.17,52681.07,188500],["2026-02-26",52681.07,52681.07,51624.2,51624.2,243200],["2026-02-27",51624.2,51705.49,51299.0,51705.49,230900],["2026-03-02",51705.49,52437.17,50811.22,51786.79,602400],["2026-03-03",51786.79,52762.37,51786.79,52030.68,290300],["2026-03-04",51949.39,51949.39,50404.73,51299.0,410100],["2026-03-05",51624.2,51624.2,50892.51,50892.51,136400],["2026-03-06",50973.81,50973.81,50567.32,50567.32,218700],["2026-03-09",48778.77,50404.73,45526.85,45526.85,998500],["2026-03-10",45526.85,48697.47,45526.85,46339.83,289000],["2026-03-11",47965.79,48616.17,46746.32,48290.98,94500],["2026-03-12",48372.28,48372.28,46990.21,47315.4,216100],["2026-03-13",47315.4,47396.7,46908.91,46990.21,203000],["2026-03-16",46990.21,47478.0,46746.32,47071.51,91400],["2026-03-17",47478.0,47884.49,47234.11,47234.11,76400],["2026-03-18",47234.11,47396.7,47152.81,47315.4,59500],["2026-03-19",47315.4,47315.4,46583.72,46665.02,174400],["2026-03-20",46746.32,47478.0,46258.53,46665.02,221400],["2026-03-23",46665.02,46665.02,42274.93,44307.38,191800],["2026-03-24",44469.98,45526.85,44307.38,44632.57,238600],["2026-03-25",45120.36,45526.85,44632.57,45526.85,321500],["2026-03-26",45526.85,45770.74,44469.98,44469.98,110200],["2026-03-27",45445.55,45445.55,44063.49,45120.36,259200],["2026-03-30",44713.87,44957.76,44307.38,44713.87,153800],["2026-03-31",45364.25,45933.34,44957.76,45608.15,213400],["2026-04-01",46095.93,46990.21,46095.93,46583.72,178400],["2026-04-02",46583.72,46583.72,44713.87,45689.45,151900],["2026-04-03",45526.85,45689.45,44713.87,45364.25,264400],["2026-04-06",45526.85,45526.85,44551.27,44713.87,230800],["2026-04-07",44063.49,45445.55,43982.19,45201.66,453800],["2026-04-08",45852.04,46421.13,45526.85,46177.23,235700],["2026-04-09",46258.53,46339.83,45201.66,45933.34,114500],["2026-04-10",43900.89,47071.51,41380.65,46421.13,216000],["2026-04-13",46421.13,46827.62,46014.64,46339.83,55700],["2026-04-14",46583.72,48697.47,46421.13,48290.98,266100],["2026-04-15",48453.58,48616.17,48047.09,48047.09,115100],["2026-04-16",47559.3,48534.87,47234.11,48128.38,172300],["2026-04-17",48128.38,49103.96,47884.49,48697.47,156400],["2026-04-20",48941.36,49754.34,48453.58,49591.75,318300],["2026-04-21",49591.75,50242.13,49510.45,49916.94,160200],["2026-04-22",49022.66,50160.83,49022.66,49754.34,146400],["2026-04-23",49754.34,49754.34,48616.17,48860.06,167400],["2026-04-24",48941.36,49429.15,47559.3,48047.09,97700],["2026-04-28",48778.77,48778.77,47965.79,48128.38,51900],["2026-04-29",48290.98,48290.98,47559.3,47559.3,101200],["2026-05-04",48209.68,48209.68,47640.6,47803.19,13900],["2026-05-05",47965.79,49266.55,47721.89,49185.26,201900],["2026-05-06",49185.26,49266.55,48453.58,48860.06,56000],["2026-05-07",48860.06,50486.02,48778.77,50404.73,354400],["2026-05-08",50404.73,50404.73,49510.45,49673.04,155400],["2026-05-11",49916.94,50729.92,49916.94,50079.53,282500],["2026-05-12",49998.24,50486.02,49916.94,50160.83,130600],["2026-05-13",50404.73,50648.62,49998.24,50160.83,125600],["2026-05-14",50160.83,50486.02,50079.53,50323.43,38700],["2026-05-15",50323.43,50648.62,50079.53,50404.73,92100],["2026-05-18",51217.71,51217.71,49998.24,50160.83,52400],["2026-05-19",50079.53,50404.73,49510.45,49673.04,136300],["2026-05-20",49673.04,49998.24,48128.38,48860.06,57300],["2026-05-21",49429.15,49998.24,49185.26,49754.34,56400],["2026-05-22",49591.75,49673.04,49266.55,49266.55,50900],["2026-05-25",49266.55,49835.64,49266.55,49266.55,44600],["2026-05-26",50016.81,50016.81,49266.55,49349.92,34500],["2026-05-27",49433.28,50767.06,49099.83,50767.06,143800],["2026-05-28",51934.12,51934.12,49516.64,50100.17,78300],["2026-05-29",50100.17,50516.97,49183.19,50100.17,56500],["2026-06-01",50516.97,50516.97,49183.19,49766.72,41200],["2026-06-02",49766.72,49766.72,49183.19,49349.92,55100],["2026-06-03",49266.55,49766.72,49266.55,49683.36,41200],["2026-06-04",50433.61,50433.61,49183.19,49433.28,43300],["2026-06-05",49433.28,50266.89,49433.28,50266.89,34500],["2026-06-08",51934.12,51934.12,49850.08,49933.45,76900],["2026-06-09",50016.81,50183.53,49600.0,49600.0,55400],["2026-06-10",46000.0,50700.0,46000.0,50000.0,66400],["2026-06-11",50000.0,50200.0,49900.0,50000.0,67900],["2026-06-12",50200.0,50200.0,49700.0,49900.0,32300],["2026-06-15",50000.0,50600.0,49600.0,49900.0,50735],["2026-06-16",49900.0,50000.0,49700.0,49900.0,62057],["2026-06-17",50000.0,50600.0,49900.0,50200.0,34900],["2026-06-18",50300.0,51700.0,50000.0,50800.0,252600],["2026-06-19",50800.0,51500.0,50600.0,50900.0,33600],["2026-06-22",50900.0,51200.0,50500.0,51100.0,72100],["2026-06-23",51500.0,51500.0,50000.0,50300.0,77400],["2026-06-24",50600.0,51200.0,50000.0,50800.0,90500],["2026-06-25",51000.0,51100.0,50700.0,50700.0,28000],["2026-06-26",50700.0,51100.0,50200.0,50800.0,76100],["2026-06-29",50800.0,51000.0,50200.0,50300.0,126100],["2026-06-30",50300.0,51500.0,50300.0,50300.0,499700],["2026-07-01",50800.0,50800.0,50300.0,50400.0,24000],["2026-07-02",50400.0,51400.0,50300.0,50800.0,190300],["2026-07-03",50800.0,50800.0,50500.0,50600.0,46400],["2026-07-06",50300.0,50600.0,49800.0,49800.0,101800],["2026-07-07",49800.0,50000.0,49500.0,49800.0,37200],["2026-07-08",49800.0,49800.0,49600.0,49700.0,38800],["2026-07-09",49700.0,49700.0,49000.0,49300.0,32000],["2026-07-10",48800.0,49500.0,48500.0,49000.0,20500],["2026-07-13",48900.0,49200.0,48000.0,48500.0,65700],["2026-07-14",48600.0,49000.0,47000.0,49000.0,30900],["2026-07-15",48800.0,48800.0,47900.0,48100.0,23300],["2026-07-16",48100.0,48200.0,48000.0,48200.0,29200],["2026-07-17",48300.0,49100.0,48300.0,49100.0,24500],["2026-07-20",49100.0,49100.0,48000.0,48000.0,73300],["2026-07-21",48000.0,48800.0,47000.0,48200.0,87400],["2026-07-22",48500.0,48500.0,47200.0,47600.0,18100],["2026-07-23",48500.0,49100.0,47700.0,48400.0,72700],["2026-07-24",48600.0,48600.0,48400.0,48500.0,39800],["2026-07-27",48500.0,49900.0,48400.0,48400.0,59200],["2026-07-28",48800.0,49000.0,48200.0,48600.0,42600],["2026-07-29",48700.0,48800.0,48000.0,48600.0,24700],["2026-07-30",48600.0,48800.0,47200.0,48400.0,296500],["2026-07-31",48500.0,48500.0,47000.0,47900.0,71300],["2026-08-03",48000.0,49000.0,47900.0,48600.0,98000],["2026-08-04",48600.0,49400.0,48600.0,49200.0,59000],["2026-08-05",49500.0,49600.0,47800.0,48700.0,276400],["2026-08-06",48600.0,48700.0,48100.0,48300.0,22600],["2026-08-07",48500.0,50000.0,47700.0,48700.0,239300],["2026-08-10",48700.0,49400.0,48700.0,49000.0,123500],["2026-08-11",49000.0,49500.0,48000.0,48200.0,157000],["2026-08-12",48900.0,49100.0,48300.0,48800.0,57100],["2026-08-13",49000.0,53000.0,49000.0,51800.0,649900],["2026-08-14",52900.0,54400.0,51000.0,52300.0,454400],["2026-08-17",52300.0,53600.0,50900.0,50900.0,325700],["2026-08-18",50900.0,52300.0,50900.0,51900.0,140800],["2026-08-19",51900.0,51900.0,49900.0,50500.0,276100],["2026-08-20",50600.0,50900.0,50200.0,50800.0,158300],["2026-08-21",51200.0,51200.0,50300.0,51000.0,136700],["2026-08-24",51000.0,51400.0,50600.0,50800.0,131400],["2026-08-25",50800.0,50800.0,50400.0,50400.0,140800],["2026-08-26",50400.0,51200.0,50100.0,50400.0,132600],["2026-08-27",50400.0,50600.0,50100.0,50400.0,96800],["2026-08-28",50500.0,50600.0,50100.0,50100.0,89000],["2026-09-03",50000.0,50400.0,49600.0,50100.0,119000],["2026-09-04",50100.0,50200.0,49800.0,50100.0,68700],["2026-09-07",50100.0,52300.0,50100.0,51500.0,345400],["2026-09-08",50000.0,51500.0,46400.0,51200.0,86200],["2026-09-09",51200.0,52300.0,50700.0,52300.0,234300],["2026-09-10",52200.0,55500.0,52100.0,55100.0,1053800],["2026-09-11",55000.0,55000.0,53400.0,53900.0,236700],["2026-09-14",53900.0,53900.0,51100.0,51400.0,248500],["2026-09-15",51400.0,52300.0,51300.0,52300.0,164200],["2026-09-16",52000.0,53400.0,51600.0,52300.0,100600],["2026-09-17",52100.0,54000.0,51500.0,52700.0,345800],["2026-09-18",53600.0,53800.0,52500.0,52500.0,103700],["2026-09-21",52100.0,53000.0,51700.0,52500.0,117600],["2026-09-22",53000.0,54100.0,52300.0,53500.0,187300],["2026-09-23",53500.0,55100.0,53400.0,53500.0,208100],["2026-09-24",53500.0,53600.0,52200.0,52900.0,68600],["2026-09-25",52600.0,53400.0,52000.0,52500.0,174000],["2026-09-28",52500.0,53000.0,52000.0,52600.0,91000],["2026-09-29",52500.0,53200.0,52100.0,52400.0,181700],["2026-09-30",52300.0,53300.0,52300.0,52500.0,112400],["2026-10-01",53000.0,53200.0,52100.0,52100.0,102400],["2026-10-02",52100.0,52100.0,51000.0,51300.0,241200]]}