{"sym":"PLC","index":false,"bars":[["2006-12-27",4622.45,4758.41,4146.61,4418.52,24900],["2006-12-28",5098.29,5098.29,4758.41,4853.58,12200],["2006-12-29",5084.7,5084.7,4622.45,4853.58,26800],["2007-01-02",4833.18,4962.34,4758.41,4894.36,22500],["2007-01-03",4873.97,5132.28,4826.38,4873.97,26300],["2007-01-04",4873.97,5030.32,4860.37,5030.32,17100],["2007-01-05",5030.32,5166.27,5030.32,5098.29,9600],["2007-01-08",4941.95,5098.29,4894.36,4941.95,4600],["2007-01-09",4921.55,4996.33,4894.36,4996.33,17500],["2007-01-10",4962.34,5064.3,4962.34,5030.32,6300],["2007-01-11",5016.72,5132.28,5016.72,5098.29,17700],["2007-01-12",5132.28,5567.34,5132.28,5431.38,21000],["2007-01-15",5710.09,5968.4,5710.09,5710.09,21000],["2007-01-16",5934.41,6525.82,5778.07,5778.07,12400],["2007-01-17",5750.87,5920.82,5710.09,5710.09,2600],["2007-01-18",5594.53,5696.49,5302.23,5438.18,3700],["2007-01-19",5424.58,5567.34,5302.23,5302.23,4900],["2007-01-22",5370.2,5948.01,5098.29,5098.29,3900],["2007-01-23",5077.9,5336.21,4962.34,5132.28,8200],["2007-01-24",5077.9,5388.79,5077.9,5181.53,10500],["2007-01-25",5181.53,5250.62,5181.53,5250.62,11000],["2007-01-26",5292.07,5526.97,5292.07,5292.07,7100],["2007-01-29",5526.97,5596.05,5526.97,5533.87,11300],["2007-01-30",5734.23,5941.49,5734.23,5734.23,18700],["2007-01-31",5830.95,6217.84,5526.97,5941.49,11100],["2007-02-01",5976.03,6494.19,5976.03,6079.66,9500],["2007-02-02",6252.38,6356.01,6183.29,6286.92,11500],["2007-02-05",6134.93,6874.16,6079.66,6114.21,4900],["2007-02-06",6003.67,6079.66,5893.13,6045.12,8400],["2007-02-07",5906.95,5976.03,5457.88,5976.03,38100],["2007-02-08",5886.22,5934.58,5665.14,5872.4,3800],["2007-02-09",5741.14,5851.68,5734.23,5734.23,2400],["2007-02-12",5803.31,5941.49,5803.31,5872.4,3800],["2007-02-13",5872.4,6003.67,5872.4,5962.21,18900],["2007-02-14",5941.49,6045.12,5941.49,6003.67,7300],["2007-02-15",6038.21,6079.66,6038.21,6072.75,1700],["2007-02-26",6217.84,6673.81,6217.84,6425.1,9400],["2007-02-27",6432.01,6839.62,6432.01,6494.19,11700],["2007-02-28",6501.09,6563.27,6356.01,6356.01,19200],["2007-03-01",6473.46,6563.27,6321.47,6390.55,10000],["2007-03-02",6473.46,6494.19,6459.64,6459.64,3400],["2007-03-05",6438.92,6494.19,6286.92,6459.64,16000],["2007-03-06",6411.28,6563.27,5837.86,5837.86,17000],["2007-03-07",6411.28,6563.27,6217.84,6494.19,18500],["2007-03-08",6459.64,6839.62,6459.64,6528.73,41300],["2007-03-09",6577.09,7233.42,6563.27,7233.42,28900],["2007-03-12",6957.07,7647.94,6425.1,7406.13,22900],["2007-03-13",7247.23,7717.03,7185.06,7606.49,12500],["2007-03-14",7413.04,7737.75,7247.23,7323.23,16600],["2007-03-15",6784.35,6784.35,6784.35,6784.35,2300],["2007-03-16",6756.72,6839.62,6107.3,6839.62,14900],["2007-03-19",6977.79,7426.86,6977.79,6977.79,26400],["2007-03-20",7323.23,7945.01,6908.71,7254.14,6500],["2007-03-21",7288.69,7323.23,7115.97,7323.23,13600],["2007-03-22",7012.34,7254.14,6908.71,6908.71,4200],["2007-03-23",6356.01,6908.71,6314.56,6425.1,15800],["2007-03-26",6245.47,6356.01,6010.58,6217.84,5200],["2007-03-27",5844.77,6079.66,5623.69,5872.4,3500],["2007-03-28",5526.97,5872.4,5264.44,5872.4,7800],["2007-03-29",5699.68,6079.66,5699.68,6079.66,8000],["2007-03-30",6079.66,6528.73,6079.66,6079.66,8000],["2007-04-02",6169.48,6252.38,6079.66,6079.66,1400],["2007-04-03",5685.87,6010.58,5561.51,5596.05,1800],["2007-04-04",5616.78,5934.58,5457.88,5934.58,11200],["2007-04-05",5582.24,5665.14,5526.97,5651.32,10300],["2007-04-06",5582.24,5734.23,5526.97,5734.23,4000],["2007-04-09",5734.23,5803.31,5734.23,5803.31,2700],["2007-04-10",5748.04,5872.4,5526.97,5872.4,10900],["2007-04-11",5713.5,5803.31,5665.14,5699.68,4200],["2007-04-12",5554.6,5658.23,5526.97,5533.87,2800],["2007-04-13",5430.24,5526.97,5181.53,5423.34,3900],["2007-04-16",5209.17,5319.7,5043.36,5043.36,4600],["2007-04-17",4988.09,5181.53,4836.1,4974.27,13600],["2007-04-18",5043.36,5485.51,5043.36,5416.43,5600],["2007-04-19",5209.17,5388.79,4767.01,4767.01,3600],["2007-04-20",4967.36,4967.36,4967.36,4967.36,1100],["2007-04-23",4919.0,4939.73,4905.18,4939.73,2600],["2007-04-24",4905.18,4912.09,4905.18,4905.18,800],["2007-04-25",4905.18,4905.18,4905.18,4905.18,800],["2007-05-02",4905.18,4974.27,4905.18,4905.18,6200],["2007-05-03",4925.91,4960.45,4905.18,4905.18,1800],["2007-05-04",4836.1,4836.1,4836.1,4836.1,1200],["2007-05-07",4836.1,4974.27,4836.1,4836.1,900],["2007-05-08",4635.74,4836.1,4421.57,4767.01,3400],["2007-05-09",4697.92,4905.18,4697.92,4732.46,5100],["2007-05-10",4545.93,4767.01,4255.76,4545.93,2300],["2007-05-11",4767.01,4836.1,4767.01,4829.19,8300],["2007-05-14",4787.73,5181.53,4677.2,4836.1,14600],["2007-05-15",4836.1,5112.44,4836.1,4836.1,2800],["2007-05-16",4829.19,5043.36,4628.83,5043.36,34500],["2007-05-17",4829.19,4870.64,4767.01,4836.1,14300],["2007-05-18",4808.46,4829.19,4352.49,4829.19,8600],["2007-05-21",4780.83,4801.55,4697.92,4801.55,3000],["2007-05-22",4780.83,4836.1,4767.01,4836.1,19600],["2007-05-23",5008.81,5250.62,5008.81,5043.36,12500],["2007-05-24",4919.0,5181.53,4836.1,4919.0,3900],["2007-05-25",4884.46,4974.27,4808.46,4974.27,18500],["2007-05-28",4939.73,5008.81,4939.73,5008.81,28400],["2007-05-29",4974.27,5112.44,4877.55,5112.44,14300],["2007-05-30",4905.18,5112.44,4836.1,4905.18,22600],["2007-05-31",4877.55,4905.18,4836.1,4905.18,7300],["2007-06-01",4870.64,4905.18,4836.1,4836.1,2400],["2007-06-04",4870.64,5008.81,4753.19,5008.81,13400],["2007-06-05",4849.91,4905.18,4697.92,4843.0,13100],["2007-06-06",4829.19,4836.1,4739.37,4836.1,2400],["2007-06-07",4836.1,4836.1,4836.1,4836.1,3000],["2007-06-08",4808.46,4836.1,4767.01,4767.01,3400],["2007-06-11",4767.01,4767.01,4767.01,4767.01,500],["2007-06-12",4801.55,4801.55,4801.55,4801.55,500],["2007-06-13",4711.09,4738.92,4697.17,4697.17,3400],["2007-06-14",4641.5,4662.38,4557.99,4662.38,1100],["2007-06-15",4641.5,4662.38,4641.5,4662.38,3000],["2007-06-18",4551.04,4599.75,4530.16,4578.87,4800],["2007-06-19",4418.82,4523.2,4314.44,4523.2,200],["2007-06-20",4300.52,4349.23,4244.85,4349.23,2600],["2007-06-21",4328.36,4349.23,4328.36,4349.23,1500],["2007-06-22",4314.44,4314.44,4307.48,4307.48,1800],["2007-06-25",4286.6,4314.44,4279.64,4307.48,6500],["2007-06-26",4286.6,4384.03,4279.64,4279.64,5600],["2007-06-27",4230.93,4349.23,4210.06,4244.85,11000],["2007-06-28",4217.02,4279.64,4175.26,4279.64,2300],["2007-06-29",4314.44,4314.44,4314.44,4314.44,100],["2007-07-02",4182.22,4210.06,4126.55,4210.06,2800],["2007-07-03",4147.43,4175.26,3827.32,3827.32,2500],["2007-07-04",4244.85,4418.82,4244.85,4411.86,2200],["2007-07-05",4251.81,4502.32,4175.26,4175.26,1800],["2007-07-06",4251.81,4411.86,4244.85,4251.81,8200],["2007-07-09",4265.73,4432.74,4244.85,4307.48,4800],["2007-07-10",4321.4,4453.61,4210.06,4384.03,5400],["2007-07-11",4279.64,4314.44,4258.77,4258.77,2900],["2007-07-12",4161.34,4244.85,4119.59,4119.59,4100],["2007-07-13",4043.05,4105.67,3945.62,4105.67,3600],["2007-07-16",3966.5,4036.09,3653.35,3653.35,2300],["2007-07-17",3959.54,4175.26,3896.91,4105.67,3300],["2007-07-18",4036.09,4140.47,4036.09,4036.09,2200],["2007-07-19",4008.25,4105.67,3966.5,4036.09,5300],["2007-07-20",4036.09,4036.09,4036.09,4036.09,500],["2007-07-23",4140.47,4140.47,4140.47,4140.47,100],["2007-07-24",4140.47,4175.26,4105.67,4175.26,300],["2007-07-25",4036.09,4036.09,4036.09,4036.09,300],["2007-07-26",3945.62,4036.09,3834.28,4036.09,2400],["2007-07-27",3945.62,4070.88,3896.91,3966.5,800],["2007-07-30",3889.95,3973.46,3688.15,3973.46,3500],["2007-07-31",3896.91,3966.5,3896.91,3966.5,13200],["2007-08-01",3931.71,4175.26,3931.71,4070.88,7800],["2007-08-02",4036.09,4070.88,4022.17,4036.09,10200],["2007-08-03",4070.88,4070.88,4036.09,4036.09,500],["2007-08-06",3757.74,4036.09,3757.74,3896.91,1000],["2007-08-07",3876.04,3876.04,3876.04,3876.04,200],["2007-08-08",3896.91,3896.91,3896.91,3896.91,500],["2007-08-09",3896.91,4175.26,3896.91,4175.26,28700],["2007-08-10",4453.61,4453.61,4105.67,4119.59,3100],["2007-08-13",3966.5,3966.5,3966.5,3966.5,300],["2007-08-14",3896.91,3896.91,3896.91,3896.91,1500],["2007-08-15",3896.91,4168.3,3896.91,4168.3,400],["2007-08-16",4001.29,4001.29,3973.46,4001.29,700],["2007-08-17",3966.5,3966.5,3966.5,3966.5,100],["2007-08-21",3966.5,3966.5,3966.5,3966.5,5000],["2007-08-22",3966.5,3966.5,3966.5,3966.5,0],["2007-08-23",3931.71,3931.71,3931.71,3931.71,1000],["2007-08-24",3834.28,3834.28,3834.28,3834.28,100],["2007-08-27",3834.28,3896.91,3834.28,3896.91,800],["2007-08-28",3862.12,3862.12,3757.74,3757.74,3400],["2007-08-29",3757.74,3757.74,3757.74,3757.74,900],["2007-08-30",3896.91,3896.91,3896.91,3896.91,1000],["2007-08-31",3896.91,3896.91,3896.91,3896.91,0],["2007-09-04",3896.91,3896.91,3827.32,3827.32,1400],["2007-09-05",3757.74,3757.74,3757.74,3757.74,100],["2007-09-06",3722.94,3862.12,3722.94,3862.12,3200],["2007-09-07",4036.09,4036.09,3869.08,3869.08,900],["2007-09-10",3827.32,3827.32,3757.74,3757.74,2500],["2007-09-11",3722.94,3722.94,3688.15,3722.94,7100],["2007-09-12",3729.9,3729.9,3653.35,3722.94,13500],["2007-09-13",3722.94,3827.32,3722.94,3757.74,2400],["2007-09-14",3806.45,3827.32,3799.49,3827.32,3300],["2007-09-17",3729.9,3729.9,3695.11,3709.02,1600],["2007-09-18",3688.15,3722.94,3688.15,3709.02,2300],["2007-09-19",3722.94,3792.53,3702.07,3792.53,2800],["2007-09-20",3896.91,3896.91,3757.74,3827.32,6300],["2007-09-21",3931.71,3931.71,3827.32,3827.32,600],["2007-09-24",3827.32,3862.12,3820.37,3827.32,2600],["2007-09-25",3827.32,3876.04,3757.74,3876.04,9700],["2007-09-26",3917.79,4036.09,3917.79,4001.29,19200],["2007-09-27",3966.5,4001.29,3966.5,4001.29,8100],["2007-09-28",4036.09,4377.07,4036.09,4377.07,19100],["2007-10-01",4704.13,4704.13,4697.17,4704.13,16600],["2007-10-02",5170.37,5170.37,4731.96,4905.93,19800],["2007-10-03",5010.32,5010.32,4592.79,4731.96,11800],["2007-10-04",4731.96,4766.76,4244.85,4697.17,24000],["2007-10-05",5024.23,5024.23,4418.82,4453.61,22700],["2007-10-08",4731.96,4871.14,4544.08,4655.42,16600],["2007-10-09",4523.2,4731.96,4453.61,4453.61,12700],["2007-10-10",4488.41,4523.2,4314.44,4384.03,7800],["2007-10-11",4592.79,4592.79,4418.82,4523.2,16200],["2007-10-12",4592.79,4731.96,4523.2,4731.96,33100],["2007-10-15",4871.14,4940.73,4731.96,4836.35,23500],["2007-10-16",4871.14,5149.49,4871.14,5045.11,43600],["2007-10-17",5149.49,5219.08,4731.96,4801.55,27500],["2007-10-18",4731.96,4871.14,4606.71,4662.38,8400],["2007-10-19",4384.03,4836.35,4384.03,4801.55,10500],["2007-10-22",4523.2,4731.96,4523.2,4697.17,9000],["2007-10-23",4871.14,5114.7,4453.61,4592.79,17100],["2007-10-24",4488.41,4662.38,4453.61,4523.2,15000],["2007-10-25",4592.79,4662.38,4564.95,4564.95,28100],["2007-10-26",5107.74,5107.74,4731.96,4836.35,32800],["2007-10-29",4836.35,5010.32,4801.55,4836.35,20900],["2007-10-30",4864.18,4864.18,4592.79,4697.17,8100],["2007-10-31",4731.96,4745.88,4557.99,4662.38,4700],["2007-11-01",4731.96,4731.96,4453.61,4697.17,18000],["2007-11-02",4662.38,4662.38,4523.2,4523.2,16800],["2007-11-05",4662.38,4662.38,4384.03,4384.03,10700],["2007-11-06",4279.64,4314.44,4210.06,4279.64,10700],["2007-11-07",4279.64,4453.61,4279.64,4418.82,5400],["2007-11-08",4453.61,4453.61,4349.23,4370.11,6200],["2007-11-09",4822.43,4822.43,4217.02,4244.85,12100],["2007-11-12",4244.85,4384.03,4105.67,4105.67,10100],["2007-11-13",4036.09,4036.09,3827.32,3966.5,10500],["2007-11-14",3966.5,4314.44,3827.32,4314.44,19100],["2007-11-15",3896.91,4384.03,3896.91,3980.42,11300],["2007-11-16",4036.09,4105.67,3966.5,4043.05,9400],["2007-11-19",4036.09,4175.26,4036.09,4070.88,8700],["2007-11-20",4084.8,4140.47,4036.09,4070.88,10200],["2007-11-21",4105.67,4105.67,4001.29,4070.88,14300],["2007-11-22",4105.67,4168.3,4070.88,4070.88,5600],["2007-11-23",4105.67,4105.67,4036.09,4070.88,7700],["2007-11-26",4105.67,4105.67,4070.88,4105.67,6200],["2007-11-27",4098.72,4147.43,4070.88,4140.47,12400],["2007-11-28",4112.63,4140.47,4077.84,4133.51,5600],["2007-11-29",4140.47,4140.47,3966.5,4036.09,17000],["2007-11-30",4008.25,4105.67,4008.25,4105.67,4800],["2007-12-03",4140.47,4140.47,4070.88,4105.67,2200],["2007-12-04",4105.67,4105.67,4036.09,4070.88,11500],["2007-12-05",4070.88,4070.88,4001.29,4050.0,2100],["2007-12-06",4029.13,4335.31,4029.13,4335.31,18800],["2007-12-07",4244.85,4384.03,4126.55,4175.26,10200],["2007-12-10",4244.85,4244.85,4140.47,4140.47,3700],["2007-12-11",4133.51,4133.51,4070.88,4070.88,2600],["2007-12-12",4036.09,4070.88,3722.94,4036.09,11900],["2007-12-13",3952.89,4072.25,3917.79,4072.25,1900],["2007-12-14",3931.83,4002.04,3931.83,3966.94,1400],["2007-12-17",3770.34,3791.41,3763.32,3763.32,300],["2007-12-18",3861.62,3931.83,3861.62,3931.83,1000],["2007-12-19",4044.17,4051.19,3903.75,3973.96,2000],["2007-12-20",3966.94,3966.94,3868.64,3868.64,1800],["2007-12-21",3931.83,3931.83,3861.62,3931.83,2400],["2007-12-24",3861.62,4002.04,3861.62,4002.04,1900],["2007-12-25",3931.83,3931.83,3931.83,3931.83,400],["2007-12-26",3931.83,3931.83,3861.62,3861.62,900],["2007-12-27",3791.41,3791.41,3686.09,3686.09,7100],["2007-12-28",3650.99,3749.28,3580.77,3693.11,5700],["2008-01-02",3580.77,3791.41,3440.35,3791.41,1700],["2008-01-03",3545.67,3721.2,3496.52,3496.52,9800],["2008-01-04",3510.56,3510.56,3510.56,3510.56,100],["2008-01-07",3510.56,3580.77,3510.56,3510.56,2500],["2008-01-08",3545.67,3580.77,3187.59,3580.77,7500],["2008-01-09",3721.2,3721.2,3580.77,3580.77,300],["2008-01-10",3510.56,3510.56,3278.87,3278.87,1700],["2008-01-11",3278.87,3278.87,3278.87,3278.87,0],["2008-01-14",3335.03,3335.03,3159.51,3159.51,7700],["2008-01-15",3229.72,3229.72,2899.72,3019.08,6400],["2008-01-16",3019.08,3320.99,3019.08,3320.99,6700],["2008-01-17",3475.46,3545.67,3110.36,3299.93,6500],["2008-01-18",3384.18,3412.27,3384.18,3412.27,1300],["2008-01-21",3510.56,3510.56,3370.14,3370.14,800],["2008-01-22",3299.93,3299.93,3229.72,3299.93,1300],["2008-01-23",3166.53,3166.53,3054.19,3089.3,3900],["2008-01-24",3089.3,3299.93,3089.3,3173.55,1300],["2008-01-25",3096.32,3159.51,3096.32,3159.51,2500],["2008-01-28",3089.3,3159.51,3089.3,3159.51,2200],["2008-01-29",3159.51,3236.74,3159.51,3166.53,2500],["2008-01-30",3440.35,3503.54,3440.35,3454.39,2000],["2008-01-31",3510.56,3545.67,3313.97,3510.56,7700],["2008-02-01",3580.77,3580.77,3510.56,3510.56,8700],["2008-02-12",3819.49,3819.49,3510.56,3538.65,3800],["2008-02-13",3545.67,3545.67,3440.35,3440.35,2900],["2008-02-14",3370.14,3370.14,3370.14,3370.14,400],["2008-03-28",1930.81,1930.81,1930.81,1930.81,100],["2008-03-31",1965.92,1965.92,1965.92,1965.92,700],["2008-04-01",2001.02,2001.02,2001.02,2001.02,300],["2008-04-02",2036.13,2036.13,2036.13,2036.13,700],["2008-04-03",2071.23,2071.23,2071.23,2071.23,1600],["2008-04-04",2106.34,2106.34,2106.34,2106.34,100],["2008-04-07",2169.53,2169.53,2169.53,2169.53,200],["2008-04-08",2232.72,2232.72,2106.34,2183.57,31000],["2008-04-09",2176.55,2176.55,2162.51,2162.51,2800],["2008-04-10",2106.34,2106.34,2106.34,2106.34,300],["2008-04-11",2043.15,2043.15,2043.15,2043.15,2600],["2008-04-16",1986.98,1986.98,1986.98,1986.98,2300],["2008-04-17",1930.81,2043.15,1930.81,2043.15,15200],["2008-04-18",1930.81,1937.83,1909.75,1930.81,3300],["2008-04-21",1895.7,1923.79,1895.7,1923.79,1100],["2008-04-22",1895.7,1895.7,1895.7,1895.7,3000],["2008-04-23",1839.53,1846.56,1839.53,1839.53,9900],["2008-04-24",1790.39,1888.68,1790.39,1804.43,5400],["2008-04-25",1895.7,1895.7,1860.6,1895.7,1900],["2008-04-28",1895.7,1944.85,1881.66,1930.81,2400],["2008-04-29",1965.92,1979.96,1965.92,1965.92,2700],["2008-05-05",1923.79,1923.79,1923.79,1923.79,400],["2008-05-06",1867.62,1867.62,1867.62,1867.62,700],["2008-05-07",1818.47,1818.47,1818.47,1818.47,900],["2008-05-08",1769.32,1769.32,1769.32,1769.32,2900],["2008-05-09",1720.18,1720.18,1720.18,1720.18,6900],["2008-05-12",1671.03,1671.03,1671.03,1671.03,1500],["2008-05-13",1621.88,1621.88,1621.88,1621.88,100],["2008-05-14",1579.75,1579.75,1579.75,1579.75,1100],["2008-05-15",1537.63,1537.63,1537.63,1537.63,2400],["2008-05-16",1495.5,1579.75,1495.5,1502.52,10200],["2008-05-19",1467.42,1467.42,1467.42,1467.42,2800],["2008-05-20",1425.29,1432.31,1425.29,1425.29,13100],["2008-05-21",1383.16,1383.16,1383.16,1383.16,900],["2008-05-22",1348.06,1348.06,1348.06,1348.06,1300],["2008-05-23",1312.95,1312.95,1312.95,1312.95,4500],["2008-05-26",1277.84,1277.84,1277.84,1277.84,1000],["2008-05-27",1242.74,1242.74,1242.74,1242.74,2300],["2008-05-28",1207.63,1207.63,1207.63,1207.63,2800],["2008-05-29",1172.53,1242.74,1172.53,1242.74,3800],["2008-05-30",1242.74,1242.74,1228.7,1235.72,7700],["2008-06-02",1200.61,1242.74,1200.61,1228.7,3400],["2008-06-03",1186.57,1200.61,1186.57,1200.61,5600],["2008-06-04",1158.49,1193.59,1158.49,1158.49,4400],["2008-06-05",1129.52,1129.52,1129.52,1129.52,3400],["2008-06-06",1100.56,1107.8,1100.56,1100.56,8300],["2008-06-09",1071.6,1100.56,1071.6,1100.56,6200],["2008-06-10",1115.04,1115.04,1115.04,1115.04,1500],["2008-06-11",1144.0,1144.0,1144.0,1144.0,2500],["2008-06-12",1172.97,1172.97,1172.97,1172.97,1400],["2008-06-13",1201.93,1201.93,1201.93,1201.93,600],["2008-06-16",1230.89,1230.89,1230.89,1230.89,8800],["2008-06-17",1267.09,1267.09,1267.09,1267.09,100],["2008-06-18",1303.3,1303.3,1230.89,1230.89,5900],["2008-06-19",1230.89,1230.89,1230.89,1230.89,100],["2008-06-20",1187.45,1187.45,1187.45,1187.45,700],["2008-06-23",1144.0,1230.89,1144.0,1158.49,3900],["2008-06-24",1245.37,1245.37,1230.89,1245.37,4200],["2008-06-25",1245.37,1267.09,1245.37,1252.61,7600],["2008-06-26",1267.09,1267.09,1223.65,1230.89,5300],["2008-06-27",1216.41,1245.37,1194.69,1245.37,3600],["2008-06-30",1238.13,1281.57,1238.13,1281.57,10500],["2008-07-01",1303.3,1317.78,1303.3,1317.78,2500],["2008-07-02",1368.46,1368.46,1368.46,1368.46,13800],["2008-07-03",1419.14,1419.14,1419.14,1419.14,9900],["2008-07-04",1469.83,1469.83,1469.83,1469.83,9200],["2008-07-07",1527.75,1527.75,1411.9,1419.14,28400],["2008-07-08",1433.63,1469.83,1433.63,1448.11,18400],["2008-07-09",1462.59,1484.31,1448.11,1484.31,18100],["2008-07-10",1534.99,1534.99,1527.75,1534.99,11200],["2008-07-11",1592.92,1592.92,1592.92,1592.92,3200],["2008-07-14",1650.84,1650.84,1621.88,1650.84,8700],["2008-07-15",1708.77,1708.77,1708.77,1708.77,3900],["2008-07-16",1773.93,1773.93,1737.73,1773.93,32000],["2008-07-17",1839.1,1839.1,1839.1,1839.1,900],["2008-07-18",1911.5,1911.5,1766.69,1766.69,11600],["2008-07-21",1773.93,1773.93,1773.93,1773.93,3200],["2008-07-22",1708.77,1708.77,1708.77,1708.77,100],["2008-07-23",1643.6,1643.6,1643.6,1643.6,1000],["2008-07-24",1578.44,1585.68,1578.44,1578.44,12600],["2008-07-25",1520.51,1520.51,1520.51,1520.51,200],["2008-07-28",1462.59,1578.44,1462.59,1578.44,13400],["2008-07-29",1571.2,1571.2,1571.2,1571.2,1100],["2008-07-30",1629.12,1629.12,1629.12,1629.12,24100],["2008-07-31",1694.29,1694.29,1694.29,1694.29,8600],["2008-08-01",1759.45,1759.45,1759.45,1759.45,7300],["2008-08-04",1824.61,1824.61,1824.61,1824.61,26400],["2008-08-05",1897.02,1897.02,1752.21,1752.21,40800],["2008-08-06",1744.97,1889.78,1744.97,1889.78,36900],["2008-08-07",1897.02,1925.98,1897.02,1925.98,46800],["2008-08-08",1998.39,1998.39,1918.74,1998.39,44600],["2008-08-11",2041.83,2041.83,2041.83,2041.83,7700],["2008-08-12",2121.48,2121.48,2121.48,2121.48,21200],["2008-08-13",2201.12,2201.12,2135.96,2201.12,52900],["2008-08-14",2280.77,2280.77,2266.29,2280.77,15900],["2008-08-15",2367.66,2367.66,2367.66,2367.66,3400],["2008-08-18",2526.95,2526.95,2526.95,2526.95,22900],["2008-08-19",2700.72,2700.72,2534.19,2700.72,50300],["2008-08-20",2679.0,2751.4,2497.98,2497.98,22400],["2008-08-21",2534.19,2773.13,2461.78,2751.4,45100],["2008-08-22",2823.81,2823.81,2584.87,2722.44,10600],["2008-08-25",2823.81,2903.45,2823.81,2903.45,19300],["2008-08-26",3084.47,3084.47,2896.21,3041.02,72400],["2008-08-27",3251.0,3251.0,2968.62,2968.62,48200],["2008-08-28",2939.66,2939.66,2932.42,2932.42,2500],["2008-08-29",2729.68,2729.68,2729.68,2729.68,17000],["2008-09-03",2896.21,2917.94,2896.21,2917.94,36800],["2008-09-04",2823.81,3041.02,2744.16,2765.88,13300],["2008-09-05",2679.0,2679.0,2628.31,2628.31,11300],["2008-09-08",2454.54,2454.54,2454.54,2454.54,7700],["2008-09-09",2288.01,2534.19,2288.01,2302.49,29600],["2008-09-10",2360.41,2519.71,2288.01,2331.45,11500],["2008-09-11",2331.45,2353.17,2280.77,2280.77,18900],["2008-09-12",2135.96,2172.16,2128.72,2128.72,10300],["2008-09-15",1983.91,2273.53,1983.91,2172.16,18600],["2008-09-16",2172.16,2172.16,2020.11,2020.11,11400],["2008-09-17",1954.94,1954.94,1925.98,1925.98,7400],["2008-09-18",1817.37,1817.37,1817.37,1817.37,100],["2008-09-19",1694.29,1940.46,1694.29,1940.46,8500],["2008-09-22",1983.91,1983.91,1983.91,1983.91,400],["2008-09-23",2099.76,2121.48,1983.91,1983.91,18100],["2008-09-24",1969.43,1969.43,1925.98,1925.98,3400],["2008-09-25",1882.54,2027.35,1817.37,1846.34,46800],["2008-09-26",1897.02,2027.35,1889.78,2027.35,28600],["2008-09-29",2128.72,2135.96,1954.94,1991.15,13000],["2008-09-30",1925.98,1925.98,1925.98,1925.98,600],["2008-10-01",1918.74,1954.94,1846.34,1911.5,9000],["2008-10-02",2012.87,2041.83,1918.74,2041.83,26400],["2008-10-03",2063.55,2135.96,2063.55,2135.96,35500],["2008-10-06",1954.94,2114.24,1954.94,2049.07,59700],["2008-10-07",1918.74,1918.74,1904.26,1904.26,21600],["2008-10-08",1810.13,1918.74,1773.93,1802.89,9800],["2008-10-09",1773.93,1947.7,1773.93,1918.74,5700],["2008-10-10",1810.13,1868.06,1744.97,1744.97,18600],["2008-10-13",1846.34,1853.58,1672.56,1737.73,16900],["2008-10-14",1824.61,1824.61,1824.61,1824.61,600],["2008-10-15",1925.98,1947.7,1737.73,1868.06,21000],["2008-10-16",1846.34,1882.54,1810.13,1817.37,12300],["2008-10-17",1933.22,1933.22,1766.69,1810.13,16100],["2008-10-20",1810.13,1810.13,1773.93,1788.41,3500],["2008-10-21",1868.06,1868.06,1810.13,1868.06,5600],["2008-10-22",1773.93,1860.82,1773.93,1860.82,4500],["2008-10-23",1737.73,1737.73,1708.77,1708.77,17400],["2008-10-24",1665.32,1672.56,1600.16,1607.4,19900],["2008-10-27",1520.51,1730.49,1513.27,1730.49,14700],["2008-10-28",1520.51,1629.12,1469.83,1629.12,10100],["2008-10-29",1708.77,1708.77,1701.53,1708.77,15100],["2008-10-30",1802.89,1824.61,1737.73,1824.61,17500],["2008-10-31",1882.54,1882.54,1810.13,1853.58,8600],["2008-11-03",1752.21,1839.1,1737.73,1752.21,4700],["2008-11-04",1737.73,1882.54,1737.73,1882.54,18800],["2008-11-05",1954.94,1983.91,1918.74,1983.91,44900],["2008-11-06",1846.34,2012.87,1831.86,1918.74,10500],["2008-11-07",1766.69,1882.54,1759.45,1759.45,10400],["2008-11-10",1788.41,1788.41,1650.84,1658.08,14400],["2008-11-11",1665.32,1665.32,1592.92,1607.4,7900],["2008-11-12",1556.72,1665.32,1498.79,1629.12,6200],["2008-11-13",1650.84,1679.8,1621.88,1679.8,13100],["2008-11-14",1788.41,1788.41,1737.73,1752.21,16300],["2008-11-17",1679.8,1781.17,1672.56,1781.17,3600],["2008-11-18",1810.13,1810.13,1694.29,1737.73,2000],["2008-11-19",1737.73,1737.73,1672.56,1679.8,700],["2008-11-20",1665.32,1665.32,1600.16,1650.84,18200],["2008-11-21",1592.92,1621.88,1592.92,1614.64,2600],["2008-11-24",1679.8,1679.8,1534.99,1549.47,3300],["2008-11-25",1534.99,1592.92,1534.99,1563.96,2200],["2008-11-26",1527.75,1527.75,1498.79,1506.03,10200],["2008-11-27",1592.92,1592.92,1484.31,1484.31,1900],["2008-11-28",1556.72,1665.32,1556.72,1665.32,14400],["2008-12-01",1665.32,1679.8,1592.92,1665.32,6500],["2008-12-02",1578.44,1665.32,1578.44,1665.32,200],["2008-12-03",1658.08,1658.08,1621.88,1621.88,1100],["2008-12-04",1679.8,1679.8,1665.32,1665.32,600],["2008-12-05",1563.96,1571.2,1556.72,1563.96,5700],["2008-12-08",1671.29,1671.29,1517.96,1533.29,1400],["2008-12-09",1609.95,1640.62,1533.29,1640.62,4500],["2008-12-10",1655.95,1655.95,1533.29,1640.62,2100],["2008-12-11",1663.62,1663.62,1663.62,1663.62,100],["2008-12-12",1663.62,1663.62,1655.95,1663.62,3100],["2008-12-15",1724.95,1724.95,1663.62,1671.29,16600],["2008-12-16",1609.95,1609.95,1579.29,1579.29,900],["2008-12-17",1686.62,1686.62,1686.62,1686.62,100],["2008-12-18",1571.62,1717.28,1571.62,1579.29,900],["2008-12-19",1571.62,1594.62,1571.62,1586.96,4200],["2008-12-22",1609.95,1609.95,1586.96,1586.96,2400],["2008-12-23",1617.62,1617.62,1609.95,1609.95,1200],["2008-12-24",1609.95,1648.29,1609.95,1648.29,6500],["2008-12-25",1609.95,1625.29,1609.95,1609.95,2100],["2008-12-26",1609.95,1609.95,1609.95,1609.95,3200],["2008-12-29",1648.29,1648.29,1586.96,1586.96,300],["2008-12-30",1640.62,1640.62,1609.95,1609.95,1500],["2008-12-31",1609.95,1609.95,1609.95,1609.95,800],["2009-01-02",1609.95,1609.95,1609.95,1609.95,0],["2009-01-05",1602.29,1609.95,1602.29,1609.95,2300],["2009-01-06",1609.95,1625.29,1609.95,1609.95,700],["2009-01-07",1686.62,1686.62,1609.95,1617.62,1300],["2009-01-08",1648.29,1648.29,1617.62,1617.62,1800],["2009-01-09",1533.29,1571.62,1533.29,1571.62,700],["2009-01-12",1609.95,1609.95,1609.95,1609.95,600],["2009-01-13",1571.62,1571.62,1571.62,1571.62,500],["2009-01-14",1579.29,1579.29,1579.29,1579.29,500],["2009-01-15",1579.29,1579.29,1579.29,1579.29,0],["2009-01-16",1571.62,1609.95,1571.62,1609.95,1200],["2009-01-19",1533.29,1533.29,1533.29,1533.29,1000],["2009-01-20",1602.29,1602.29,1571.62,1571.62,300],["2009-01-21",1533.29,1548.62,1487.29,1487.29,6200],["2009-01-22",1617.62,1617.62,1617.62,1617.62,100],["2009-01-23",1510.29,1617.62,1510.29,1617.62,200],["2009-02-02",1579.29,1579.29,1579.29,1579.29,100],["2009-02-03",1594.62,1594.62,1594.62,1594.62,100],["2009-02-04",1533.29,1533.29,1533.29,1533.29,1000],["2009-02-05",1640.62,1640.62,1502.62,1517.96,2500],["2009-02-06",1517.96,1517.96,1517.96,1517.96,300],["2009-02-09",1494.96,1563.96,1494.96,1563.96,1900],["2009-02-10",1510.29,1510.29,1479.62,1487.29,3600],["2009-02-11",1425.96,1425.96,1387.63,1402.96,15400],["2009-02-12",1395.29,1395.29,1395.29,1395.29,300],["2009-02-13",1372.29,1372.29,1372.29,1372.29,1000],["2009-02-16",1303.3,1303.3,1280.3,1280.3,3200],["2009-02-17",1226.63,1241.96,1226.63,1226.63,7300],["2009-02-18",1310.96,1310.96,1226.63,1241.96,5700],["2009-02-19",1226.63,1226.63,1226.63,1226.63,500],["2009-02-20",1195.97,1226.63,1195.97,1226.63,6000],["2009-02-23",1149.97,1149.97,1149.97,1149.97,1100],["2009-02-24",1149.97,1149.97,1149.97,1149.97,0],["2009-02-25",1226.63,1226.63,1226.63,1226.63,100],["2009-02-26",1303.3,1303.3,1149.97,1172.97,3700],["2009-02-27",1249.63,1249.63,1249.63,1249.63,0],["2009-03-02",1249.63,1249.63,1195.97,1226.63,1300],["2009-03-03",1142.3,1188.3,1142.3,1188.3,2300],["2009-03-04",1080.97,1211.3,1080.97,1211.3,1100],["2009-03-05",1157.63,1195.97,1157.63,1195.97,2000],["2009-03-06",1257.3,1257.3,1226.63,1226.63,600],["2009-03-09",1318.63,1318.63,1234.3,1272.63,5400],["2009-03-10",1318.63,1318.63,1287.96,1318.63,4700],["2009-03-11",1341.63,1341.63,1341.63,1341.63,400],["2009-03-12",1333.96,1341.63,1303.3,1341.63,5100],["2009-03-13",1318.63,1318.63,1318.63,1318.63,0],["2009-03-16",1318.63,1318.63,1318.63,1318.63,500],["2009-03-17",1379.96,1379.96,1379.96,1379.96,100],["2009-03-18",1425.96,1441.29,1402.96,1441.29,3100],["2009-03-19",1326.3,1379.96,1326.3,1333.96,3900],["2009-03-20",1272.63,1295.63,1264.96,1295.63,8800],["2009-03-23",1372.29,1372.29,1257.3,1264.96,3100],["2009-03-24",1349.3,1349.3,1326.3,1326.3,2400],["2009-03-25",1333.96,1333.96,1333.96,1333.96,0],["2009-03-26",1341.63,1349.3,1333.96,1341.63,7000],["2009-03-27",1379.96,1379.96,1295.63,1326.3,16300],["2009-03-30",1418.29,1418.29,1241.96,1241.96,1100],["2009-03-31",1287.96,1341.63,1287.96,1326.3,1700],["2009-04-01",1249.63,1349.3,1249.63,1349.3,1800],["2009-04-02",1272.63,1341.63,1272.63,1341.63,3100],["2009-04-03",1349.3,1433.63,1349.3,1433.63,12300],["2009-04-07",1433.63,1441.29,1356.96,1433.63,16100],["2009-04-08",1333.96,1379.96,1326.3,1333.96,14400],["2009-04-09",1418.29,1418.29,1280.3,1333.96,3500],["2009-04-10",1341.63,1395.29,1341.63,1395.29,25500],["2009-04-13",1456.63,1479.62,1456.63,1479.62,12700],["2009-04-14",1571.62,1571.62,1494.96,1533.29,26100],["2009-04-15",1533.29,1548.62,1425.96,1433.63,15200],["2009-04-16",1410.63,1410.63,1341.63,1341.63,32300],["2009-04-17",1372.29,1441.29,1303.3,1379.96,26300],["2009-04-20",1272.63,1303.3,1257.3,1287.96,20900],["2009-04-21",1211.3,1249.63,1195.97,1249.63,6800],["2009-04-22",1249.63,1310.96,1218.97,1310.96,32100],["2009-04-23",1318.63,1318.63,1303.3,1303.3,2200],["2009-04-24",1249.63,1272.63,1241.96,1272.63,12200],["2009-04-27",1341.63,1341.63,1295.63,1303.3,4000],["2009-04-28",1326.3,1326.3,1249.63,1249.63,27600],["2009-04-29",1264.96,1326.3,1264.96,1310.96,47000],["2009-05-04",1356.96,1356.96,1356.96,1356.96,66800],["2009-05-05",1448.96,1448.96,1448.96,1448.96,81600],["2009-05-06",1548.62,1548.62,1448.96,1525.62,93700],["2009-05-07",1609.95,1640.62,1571.62,1586.96,38500],["2009-05-08",1586.96,1602.29,1494.96,1494.96,71100],["2009-05-11",1533.29,1533.29,1494.96,1533.29,77000],["2009-05-12",1625.29,1625.29,1625.29,1625.29,10500],["2009-05-13",1732.62,1732.62,1732.62,1732.62,4200],["2009-05-14",1847.61,1847.61,1847.61,1847.61,24800],["2009-05-15",1970.28,1970.28,1954.94,1970.28,123700],["2009-05-18",2100.61,2100.61,1977.94,2100.61,134100],["2009-05-19",2146.61,2200.27,2146.61,2200.27,67700],["2009-05-20",2299.93,2315.27,2161.94,2299.93,59000],["2009-05-21",2376.6,2407.27,2154.27,2184.94,79800],["2009-05-22",2215.6,2368.93,2062.27,2169.61,88100],["2009-05-25",2161.94,2215.6,2138.94,2215.6,47900],["2009-05-26",2330.6,2330.6,2184.94,2200.27,35200],["2009-05-27",2215.6,2215.6,2131.27,2146.61,27200],["2009-05-28",2146.61,2169.61,2031.61,2054.61,22000],["2009-05-29",2115.94,2123.61,2062.27,2123.61,43700],["2009-06-01",2131.27,2215.6,2131.27,2215.6,34300],["2009-06-02",2330.6,2330.6,2284.6,2292.27,92800],["2009-06-03",2330.6,2468.6,2299.93,2468.6,102800],["2009-06-04",2583.59,2583.59,2583.59,2583.59,27400],["2009-06-05",2759.92,2759.92,2759.92,2759.92,19600],["2009-06-08",2951.58,2951.58,2844.25,2951.58,108200],["2009-06-09",3127.91,3135.58,2798.25,2951.58,89300],["2009-06-10",2928.58,2928.58,2782.92,2782.92,45900],["2009-06-11",2759.92,2913.25,2759.92,2882.59,35700],["2009-06-12",2859.59,2859.59,2660.26,2759.92,37300],["2009-06-15",2683.26,2874.92,2552.93,2568.26,55600],["2009-06-16",2414.93,2414.93,2399.6,2399.6,20500],["2009-06-17",2238.6,2560.59,2238.6,2560.59,87600],["2009-06-18",2376.6,2399.6,2376.6,2399.6,35400],["2009-06-19",2453.26,2560.59,2338.27,2491.6,29200],["2009-06-22",2683.26,2683.26,2345.93,2345.93,34000],["2009-06-23",2215.6,2292.27,2207.94,2207.94,40000],["2009-06-24",2215.6,2368.93,2215.6,2368.93,21900],["2009-06-25",2368.93,2414.93,2223.27,2223.27,11900],["2009-06-26",2154.27,2299.93,2154.27,2223.27,4200],["2009-06-29",2154.27,2154.27,2146.61,2154.27,11100],["2009-06-30",2108.27,2154.27,2039.28,2039.28,17800],["2009-07-01",1962.61,1962.61,1947.28,1962.61,35600],["2009-07-02",2031.61,2031.61,1993.28,2031.61,7200],["2009-07-03",1878.28,2069.94,1878.28,2069.94,5800],["2009-07-06",2108.27,2154.27,2069.94,2154.27,6000],["2009-07-07",2223.27,2223.27,2146.61,2146.61,15200],["2009-07-08",2146.61,2177.27,2146.61,2169.61,4900],["2009-07-09",2161.94,2169.61,2108.27,2108.27,7900],["2009-07-10",2077.61,2177.27,2077.61,2177.27,400],["2009-07-13",2046.94,2046.94,2039.28,2039.28,1300],["2009-07-14",2069.94,2069.94,2031.61,2039.28,8800],["2009-07-15",2154.27,2154.27,2031.61,2031.61,6500],["2009-07-16",2146.61,2146.61,2054.61,2069.94,5400],["2009-07-17",2069.94,2092.94,2069.94,2092.94,2600],["2009-07-20",2200.27,2200.27,1993.28,1993.28,1200],["2009-07-21",2031.61,2069.94,2031.61,2054.61,3600],["2009-07-22",2069.94,2069.94,2054.61,2054.61,1400],["2009-07-23",2031.61,2184.94,2031.61,2146.61,9400],["2009-07-24",2184.94,2253.94,2184.94,2253.94,44500],["2009-07-27",2376.6,2399.6,2338.27,2399.6,73000],["2009-07-28",2491.6,2491.6,2315.27,2338.27,29800],["2009-07-29",2330.6,2338.27,2238.6,2238.6,12500],["2009-07-30",2223.27,2223.27,2146.61,2223.27,8500],["2009-07-31",2253.94,2299.93,2253.94,2299.93,10900],["2009-08-03",2245.96,2245.96,2161.06,2207.37,10100],["2009-08-04",2238.24,2292.27,2238.24,2284.55,12300],["2009-08-05",2276.83,2346.29,2276.83,2315.42,7400],["2009-08-06",2384.89,2384.89,2276.83,2299.99,12400],["2009-08-07",2315.42,2323.14,2238.24,2276.83,14000],["2009-08-10",2315.42,2354.01,2284.55,2315.42,20700],["2009-08-11",2315.42,2392.6,2299.99,2392.6,31500],["2009-08-12",2392.6,2423.48,2338.58,2354.01,15300],["2009-08-13",2354.01,2415.76,2207.37,2361.73,26100],["2009-08-14",2346.29,2392.6,2315.42,2392.6,12400],["2009-08-17",2354.01,2361.73,2315.42,2346.29,13800],["2009-08-18",2346.29,2431.19,2330.86,2392.6,39100],["2009-08-19",2469.78,2562.4,2431.19,2562.4,44000],["2009-08-20",2685.89,2685.89,2624.15,2685.89,80700],["2009-08-21",2847.97,2855.69,2793.94,2824.82,79100],["2009-08-24",2840.25,2886.56,2763.07,2886.56,118800],["2009-08-25",2817.1,2855.69,2608.71,2847.97,128700],["2009-08-26",2817.1,2994.61,2817.1,2940.59,155900],["2009-08-27",2979.18,2979.18,2832.53,2894.28,50700],["2009-08-28",2932.87,3010.05,2894.28,2994.61,120200],["2009-08-31",2979.18,3064.08,2971.46,2994.61,159700],["2009-09-01",3010.05,3203.0,3010.05,3203.0,162200],["2009-09-03",3125.82,3210.72,2971.46,3210.72,163700],["2009-09-04",3203.0,3203.0,2932.87,3010.05,78700],["2009-09-07",3326.49,3334.21,3118.1,3334.21,275700],["2009-09-08",3473.13,3473.13,3241.59,3287.9,73800],["2009-09-09",3318.77,3318.77,3087.23,3087.23,72700],["2009-09-10",3010.05,3110.38,3010.05,3010.05,96700],["2009-09-11",3087.23,3125.82,3033.2,3040.92,100000],["2009-09-14",3125.82,3125.82,3064.08,3087.23,108800],["2009-09-15",3125.82,3164.41,2971.46,2971.46,60700],["2009-09-16",3087.23,3087.23,2986.9,3010.05,87800],["2009-09-17",3079.51,3079.51,2986.9,3017.77,85800],["2009-09-18",2799.6,3205.06,2799.6,3166.45,37200],["2009-09-21",3166.45,3166.45,3108.52,3108.52,39800],["2009-09-22",3137.48,3137.48,3050.6,3069.91,30900],["2009-09-23",3040.95,3098.87,2992.68,3050.6,47800],["2009-09-24",3137.48,3214.71,2925.1,2925.1,53200],["2009-09-25",2963.72,2963.72,2867.18,2925.1,47900],["2009-09-28",2944.41,2954.06,2905.79,2934.75,24100],["2009-09-29",2992.68,2992.68,2896.14,2925.1,53500],["2009-09-30",2905.79,2905.79,2847.87,2857.52,20900],["2009-10-01",2809.26,2809.26,2770.64,2780.29,9000],["2009-10-02",2703.06,2703.06,2587.22,2625.83,57200],["2009-10-05",2606.53,2780.29,2606.53,2780.29,31200],["2009-10-06",2915.45,2915.45,2915.45,2915.45,46500],["2009-10-07",3118.18,3118.18,2992.68,3031.29,66400],["2009-10-08",2944.41,3282.29,2915.45,3282.29,232000],["2009-10-09",3427.1,3427.1,3224.37,3417.44,262700],["2009-10-12",3571.91,3639.48,3513.98,3639.48,74400],["2009-10-13",3861.52,3861.52,3639.48,3764.98,338200],["2009-10-14",3726.37,3929.1,3436.75,3929.1,167200],["2009-10-15",4112.52,4112.52,3958.06,4112.52,236800],["2009-10-16",4151.13,4151.13,3842.21,3861.52,92600],["2009-10-19",3813.25,4044.94,3813.25,3813.25,151300],["2009-10-20",4102.86,4151.13,3764.98,3919.44,102200],["2009-10-21",3813.25,3851.87,3697.4,3764.98,131000],["2009-10-22",3668.44,3948.4,3485.02,3697.4,126300],["2009-10-23",3842.21,3851.87,3523.64,3600.87,101200],["2009-10-26",3668.44,3697.4,3456.06,3571.91,44300],["2009-10-27",3668.44,3832.56,3571.91,3668.44,167400],["2009-10-28",3678.1,3764.98,3398.14,3658.79,58300],["2009-10-29",3533.29,3533.29,3427.1,3456.06,70200],["2009-10-30",3513.98,3620.17,3436.75,3571.91,18700],["2009-11-02",3475.37,3475.37,3282.29,3282.29,16100],["2009-11-03",3089.22,3185.75,3060.25,3060.25,44700],["2009-11-04",2867.18,3156.79,2867.18,3040.95,33900],["2009-11-05",3089.22,3234.02,3031.29,3234.02,38100],["2009-11-06",3340.21,3349.87,3089.22,3089.22,60200],["2009-11-09",3089.22,3089.22,2954.06,2954.06,22100],["2009-11-10",2896.14,2954.06,2780.29,2818.91,41000],["2009-11-11",2896.14,3011.99,2847.87,2963.72,11200],["2009-11-12",3118.18,3147.14,2896.14,3147.14,25200],["2009-11-13",3147.14,3147.14,3040.95,3040.95,22900],["2009-11-16",2925.1,3108.52,2925.1,2983.02,14500],["2009-11-17",2944.41,2944.41,2896.14,2905.79,50100],["2009-11-18",2896.14,3089.22,2876.83,3040.95,45600],["2009-11-19",3050.6,3050.6,2963.72,3040.95,51300],["2009-11-20",3089.22,3205.06,3089.22,3185.75,83300],["2009-11-23",3002.33,3224.37,2992.68,3089.22,19000],["2009-11-24",2905.79,3031.29,2905.79,2992.68,20800],["2009-11-25",3089.22,3089.22,2780.29,2780.29,120100],["2009-11-26",2703.06,2712.72,2703.06,2703.06,44200],["2009-11-27",2606.53,2886.49,2519.64,2703.06,53500],["2009-11-30",2789.95,2857.52,2789.95,2857.52,16400],["2009-12-01",2847.87,3031.29,2847.87,2992.68,22000],["2009-12-02",3011.99,3011.99,2799.6,2799.6,36700],["2009-12-03",2751.33,2799.6,2654.79,2760.99,43700],["2009-12-04",2587.22,2838.22,2587.22,2760.99,5200],["2009-12-07",2780.29,2789.95,2703.06,2703.06,11700],["2009-12-08",2751.33,2751.33,2606.53,2654.79,10000],["2009-12-09",2558.26,2558.26,2452.06,2452.06,39100],["2009-12-10",2461.72,2471.37,2336.22,2336.22,14500],["2009-12-11",2413.45,2413.45,2239.68,2239.68,42400],["2009-12-14",2287.95,2432.76,2287.95,2432.76,24400],["2009-12-15",2365.18,2384.49,2336.22,2365.18,16200],["2009-12-16",2230.03,2413.45,2210.72,2230.03,36000],["2009-12-17",2123.84,2220.37,2114.18,2220.37,11400],["2009-12-18",2123.84,2278.3,2123.84,2278.3,12300],["2009-12-21",2365.18,2423.1,2365.18,2423.1,14100],["2009-12-22",2558.26,2577.56,2432.76,2461.72,37800],["2009-12-23",2683.76,2683.76,2548.6,2606.53,23000],["2009-12-24",2461.72,2760.99,2432.76,2760.99,23300],["2009-12-25",2703.06,2809.26,2703.06,2809.26,55200],["2009-12-28",2983.02,2983.02,2703.06,2896.14,27900],["2009-12-29",2799.6,2944.41,2799.6,2857.52,59600],["2009-12-30",2857.52,3060.25,2857.52,3060.25,110500],["2009-12-31",3234.02,3234.02,3185.75,3234.02,142400],["2010-01-04",3378.83,3456.06,3378.83,3456.06,51900],["2010-01-05",3690.01,3690.01,3690.01,3690.01,53800],["2010-01-06",3945.23,3945.23,3934.59,3945.23,375100],["2010-01-07",4211.08,4211.08,4147.27,4211.08,262100],["2010-01-08",4306.78,4466.29,3913.32,4040.93,143800],["2010-01-11",4040.93,4040.93,3966.49,3966.49,139800],["2010-01-12",3721.91,3966.49,3700.64,3721.91,359500],["2010-01-13",3753.81,4051.57,3721.91,4051.57,166900],["2010-01-14",4126.0,4126.0,4126.0,4126.0,48800],["2010-01-15",4402.49,4402.49,3987.76,4019.66,77600],["2010-01-18",3892.06,3977.13,3838.88,3838.88,82600],["2010-01-19",4040.93,4094.1,3913.32,4040.93,193500],["2010-01-20",4051.57,4296.15,4040.93,4242.98,188600],["2010-01-21",4242.98,4306.78,3849.52,4126.0,143600],["2010-01-22",4179.17,4179.17,3987.76,4136.64,112300],["2010-01-25",4136.64,4147.27,4030.3,4147.27,79200],["2010-01-26",4094.1,4370.59,4094.1,4370.59,277900],["2010-01-27",4583.27,4583.27,4583.27,4583.27,98200],["2010-01-28",4902.29,4902.29,4476.93,4678.97,558300],["2010-01-29",4785.31,4785.31,4445.02,4678.97,221300],["2010-02-01",4721.51,4785.31,4657.71,4785.31,169700],["2010-02-02",5051.16,5114.97,4785.31,4849.12,240100],["2010-02-03",4849.12,4849.12,4604.54,4689.61,167100],["2010-02-04",4678.97,4987.36,4678.97,4987.36,418800],["2010-02-05",5295.75,5295.75,4732.14,4902.29,159300],["2010-02-08",4891.65,4891.65,4678.97,4732.14,94100],["2010-02-09",4487.56,4678.97,4423.76,4466.29,228400],["2010-02-10",4668.34,4668.34,4466.29,4540.73,172300],["2010-02-11",4583.27,4817.22,4562.0,4732.14,103500],["2010-02-12",4891.65,4934.19,4785.31,4838.48,78800],["2010-02-22",4849.12,4944.82,4849.12,4923.56,207300],["2010-02-23",4912.92,4944.82,4657.71,4678.97,136500],["2010-02-24",4668.34,4944.82,4657.71,4817.22,131900],["2010-02-25",4817.22,5019.26,4806.58,4944.82,218200],["2010-02-26",4912.92,5029.9,4849.12,4966.09,215300],["2010-03-01",5210.67,5306.38,5104.33,5306.38,120000],["2010-03-02",5636.04,5636.04,5636.04,5636.04,141700],["2010-03-03",6029.5,6029.5,5657.3,5848.72,434700],["2010-03-04",5848.72,5976.33,5582.87,5795.55,313900],["2010-03-05",5795.55,6220.91,5795.55,6220.91,299200],["2010-03-08",6603.73,6603.73,6486.76,6603.73,43900],["2010-03-09",7061.0,7061.0,6805.78,7039.73,396300],["2010-03-10",6805.78,7177.97,6763.24,6954.66,228500],["2010-03-11",6912.12,7337.48,6912.12,7114.17,193600],["2010-03-12",7156.7,7337.48,7092.9,7263.04,137800],["2010-03-15",7177.97,7177.97,6858.95,6912.12,206000],["2010-03-16",6997.19,6997.19,6508.03,6518.66,324600],["2010-03-17",6486.76,6986.56,6380.42,6741.98,259500],["2010-03-18",6805.78,6805.78,6380.42,6741.98,108700],["2010-03-19",6699.44,6848.32,6603.73,6720.71,113300],["2010-03-22",6486.76,6646.27,6380.42,6486.76,143000],["2010-03-23",6380.42,6539.93,6167.74,6369.78,105500],["2010-03-24",6380.42,6593.1,6284.71,6454.86,149300],["2010-03-25",6433.59,6433.59,6061.4,6231.54,177800],["2010-03-26",6220.91,6433.59,6125.2,6220.91,128100],["2010-03-29",6189.01,6593.1,6189.01,6444.22,129700],["2010-03-30",6486.76,6486.76,6242.18,6359.15,98400],["2010-03-31",6348.52,6369.78,6029.5,6061.4,134700],["2010-04-01",6114.57,6167.74,5848.72,6146.47,93000],["2010-04-02",6157.1,6157.1,5965.69,5976.33,70500],["2010-04-05",6040.13,6454.86,6018.86,6454.86,166000],["2010-04-06",6667.54,6667.54,6539.93,6667.54,173700],["2010-04-07",6912.12,7071.63,6699.44,6848.32,158300],["2010-04-08",6816.41,6858.95,6593.1,6646.27,118400],["2010-04-09",6805.78,7177.97,6805.78,7071.63,301000],["2010-04-12",7061.0,7061.0,6699.44,6784.51,124100],["2010-04-13",6784.51,7018.46,6699.44,6795.15,216500],["2010-04-14",7018.46,7326.85,6912.12,7326.85,509800],["2010-04-15",7443.82,7805.38,7443.82,7805.38,387900],["2010-04-16",7794.74,7816.01,7465.09,7752.21,180500],["2010-04-19",7603.33,8188.2,7603.33,7784.11,231800],["2010-04-20",7837.28,7975.52,7496.99,7709.67,278400],["2010-04-21",7847.91,8156.3,7752.21,8028.69,288800],["2010-04-22",7975.52,7975.52,7443.82,7550.16,353000],["2010-04-26",7443.82,7550.16,7156.7,7305.58,169400],["2010-04-27",7284.31,7762.84,7284.31,7550.16,256600],["2010-04-28",7603.33,8039.33,7231.14,7741.57,210900],["2010-04-29",7869.18,7954.25,7422.55,7475.72,361500],["2010-05-04",7645.87,7645.87,7337.48,7433.19,140400],["2010-05-05",7284.31,7390.65,7231.14,7252.41,113900],["2010-05-06",7411.92,7550.16,7199.24,7316.21,273300],["2010-05-07",7231.14,7231.14,6901.49,6912.12,226900],["2010-05-10",6603.73,7092.9,6550.56,6710.07,195600],["2010-05-11",6912.12,7092.9,6688.81,6763.24,162900],["2010-05-12",6816.41,6816.41,6348.52,6348.52,285200],["2010-05-13",6274.08,6444.22,6274.08,6380.42,113700],["2010-05-14",6391.05,6444.22,6369.78,6380.42,52000],["2010-05-17",6486.76,6486.76,6114.57,6189.01,118900],["2010-05-18",6220.91,6720.71,6220.91,6688.81,261800],["2010-05-19",6688.81,6688.81,6263.44,6348.52,207100],["2010-05-20",6220.91,6699.44,6210.27,6486.76,146700],["2010-05-21",6274.08,6284.71,5986.96,6167.74,269800],["2010-05-24",6582.46,6593.1,6263.44,6486.76,153700],["2010-05-25",6380.42,6646.27,6380.42,6465.49,107800],["2010-05-26",6571.83,6805.78,6518.66,6752.61,101400],["2010-05-27",6593.1,6752.61,6380.42,6667.54,88300],["2010-05-28",7018.46,7071.63,6784.51,7029.09,121200],["2010-05-31",7326.85,7326.85,6752.61,6912.12,42600],["2010-06-01",6710.07,6880.22,6646.27,6805.78,24500],["2010-06-02",6805.78,6912.12,6678.17,6773.88,50100],["2010-06-03",6912.12,6912.12,6805.78,6816.41,80200],["2010-06-04",6773.88,6816.41,6646.27,6656.9,24800],["2010-06-07",6476.12,6476.12,6327.25,6327.25,68600],["2010-06-08",5923.15,6582.46,5923.15,6529.29,21000],["2010-06-09",6582.46,6582.46,6412.32,6486.76,21700],["2010-06-10",6433.59,6603.73,6433.59,6593.1,25800],["2010-06-11",6805.78,6805.78,6593.1,6593.1,16300],["2010-06-14",6699.44,6827.05,6625.0,6752.61,18000],["2010-06-15",6593.1,6773.88,6593.1,6710.07,31500],["2010-06-16",6752.61,6805.78,6688.81,6688.81,38700],["2010-06-17",6699.44,6699.44,6593.1,6593.1,13800],["2010-06-18",6784.51,6805.78,6614.37,6646.27,61000],["2010-06-21",6529.29,6784.51,6210.27,6529.29,120700],["2010-06-22",6539.93,6890.85,6539.93,6890.85,132800],["2010-06-23",6912.12,7018.46,6880.22,6901.49,59300],["2010-06-24",7114.17,7114.17,6752.61,6805.78,43000],["2010-06-25",6699.44,6752.61,6646.27,6656.9,68300],["2010-06-28",6593.1,6795.15,6486.76,6561.2,73600],["2010-06-29",6593.1,6699.44,6593.1,6678.17,95400],["2010-06-30",7077.31,7077.31,6811.25,6957.58,172500],["2010-07-01",7010.79,7010.79,6811.25,6944.28,47800],["2010-07-02",6917.67,6970.88,6784.64,6811.25,31900],["2010-07-05",6797.94,6917.67,6784.64,6797.94,18900],["2010-07-06",6851.16,6851.16,6491.97,6585.09,42100],["2010-07-07",6651.61,6651.61,6478.67,6585.09,70200],["2010-07-08",6811.25,6811.25,6465.36,6478.67,43600],["2010-07-09",6518.58,6571.79,6398.85,6531.88,11000],["2010-07-12",6585.09,6585.09,6385.54,6518.58,22600],["2010-07-13",6664.91,6678.21,6625.0,6651.61,25400],["2010-07-14",6784.64,6784.64,6518.58,6518.58,13800],["2010-07-15",6452.06,6585.09,6452.06,6491.97,21700],["2010-07-16",6518.58,6585.09,6319.03,6398.85,31800],["2010-07-19",6452.06,6558.48,6452.06,6518.58,25800],["2010-07-20",6518.58,6518.58,6452.06,6465.36,11500],["2010-07-21",6585.09,6585.09,6412.15,6412.15,41500],["2010-07-22",6651.61,6651.61,6332.33,6412.15,14200],["2010-07-23",6452.06,6452.06,6385.54,6425.45,24000],["2010-07-26",6412.15,6412.15,6279.12,6279.12,12500],["2010-07-27",6518.58,6518.58,6252.51,6305.72,10200],["2010-07-28",6478.67,6478.67,5986.45,6013.05,22200],["2010-07-29",6013.05,6358.94,6013.05,6358.94,25700],["2010-07-30",6319.03,6438.76,6212.6,6438.76,22300],["2010-08-02",6319.03,6319.03,6172.69,6172.69,16700],["2010-08-03",6119.48,6146.09,6119.48,6146.09,21600],["2010-08-04",6132.78,6146.09,5986.45,6146.09,39900],["2010-08-05",6106.18,6106.18,6079.57,6106.18,3200],["2010-08-06",6092.87,6239.21,6066.27,6066.27,15300],["2010-08-09",6092.87,6092.87,5746.99,5760.29,24400],["2010-08-10",5746.99,5746.99,5494.23,5640.56,49100],["2010-08-11",5427.71,5707.08,5427.71,5587.35,37800],["2010-08-12",5587.35,5587.35,5174.95,5188.25,57900],["2010-08-13",5241.47,5254.77,5174.95,5228.16,96800],["2010-08-16",5321.29,5600.65,5321.29,5600.65,32700],["2010-08-17",5534.14,5534.14,5321.29,5334.59,20700],["2010-08-18",5387.8,5454.32,5188.25,5347.89,44500],["2010-08-19",5387.8,5640.56,5321.29,5640.56,68500],["2010-08-20",5906.63,5999.75,5707.08,5919.93,98800],["2010-08-23",6052.96,6052.96,5773.6,5853.41,81100],["2010-08-24",5667.17,5667.17,5534.14,5534.14,55900],["2010-08-25",5321.29,5321.29,5174.95,5174.95,62600],["2010-08-26",4922.19,5214.86,4922.19,5201.56,66100],["2010-08-27",5161.65,5161.65,4922.19,5055.22,26100],["2010-08-30",5068.52,5414.41,5068.52,5414.41,22400],["2010-08-31",5414.41,5720.38,5387.8,5613.96,41200],["2010-09-01",5693.78,5840.11,5520.83,5667.17,47200],["2010-09-06",5786.9,6052.96,5786.9,5986.45,69200],["2010-09-07",5986.45,5986.45,5627.26,5733.69,38300],["2010-09-08",5534.14,5720.38,5520.83,5547.44,46000],["2010-09-09",5600.65,5826.81,5600.65,5746.99,86600],["2010-09-10",5786.9,5786.9,5401.11,5454.32,41800],["2010-09-13",5321.29,5574.05,5321.29,5387.8,42000],["2010-09-14",5347.89,5587.35,5321.29,5494.23,38500],["2010-09-15",5401.11,5441.01,5321.29,5374.5,26300],["2010-09-16",5374.5,5520.83,5374.5,5520.83,66000],["2010-09-17",5547.44,5813.5,5547.44,5813.5,74400],["2010-09-20",5986.45,5986.45,5733.69,5746.99,48500],["2010-09-21",5746.99,5786.9,5587.35,5760.29,64000],["2010-09-22",6083.14,6083.14,5748.29,5845.95,51100],["2010-09-23",5845.95,5845.95,5678.53,5748.29,28600],["2010-09-24",5845.95,5859.9,5734.33,5790.14,20300],["2010-09-27",5929.66,5985.47,5832.0,5859.9,13800],["2010-09-28",6069.19,6222.66,5887.81,5957.57,29300],["2010-09-29",5929.66,5957.57,5845.95,5915.71,55900],["2010-09-30",5859.9,5929.66,5832.0,5929.66,28200],["2010-10-01",5929.66,5971.52,5901.76,5971.52,44500],["2010-10-04",5873.86,5873.86,5720.38,5762.24,60700],["2010-10-05",5818.05,5901.76,5664.57,5859.9,47300],["2010-10-06",5971.52,5999.43,5887.81,5999.43,16800],["2010-10-07",5999.43,6124.99,5999.43,6111.04,131000],["2010-10-08",6208.71,6487.75,6166.85,6348.23,125000],["2010-10-11",6404.04,6766.79,6362.18,6641.22,120100],["2010-10-12",6683.08,7003.98,6627.27,7003.98,346000],["2010-10-13",7255.12,7255.12,6780.75,6906.32,53000],["2010-10-14",6962.12,6962.12,6655.18,6724.94,40200],["2010-10-15",6766.79,6766.79,6515.65,6529.61,50900],["2010-10-18",6669.13,6850.51,6669.13,6752.84,33900],["2010-10-19",6752.84,6752.84,6417.99,6487.75,67000],["2010-10-20",6417.99,6417.99,6069.19,6097.09,73100],["2010-10-21",6236.61,6529.61,6180.8,6529.61,22200],["2010-10-22",6515.65,6515.65,6320.32,6417.99,26700],["2010-10-25",6543.56,6543.56,6222.66,6473.8,19400],["2010-10-26",6557.51,6836.55,6557.51,6738.89,39800],["2010-10-27",6780.75,6780.75,6543.56,6543.56,24000],["2010-10-28",6599.37,6669.13,6557.51,6557.51,39000],["2010-10-29",6641.22,6766.79,6613.32,6627.27,30300],["2010-11-01",6557.51,6613.32,6459.85,6487.75,16000],["2010-11-02",6599.37,6599.37,6487.75,6487.75,13500],["2010-11-03",6348.23,6376.13,6278.47,6278.47,65400],["2010-11-04",6278.47,6390.09,6278.47,6320.32,20500],["2010-11-05",6417.99,6529.61,6390.09,6501.7,26200],["2010-11-08",6501.7,6501.7,6292.42,6348.23,13600],["2010-11-09",6278.47,6306.37,6111.04,6111.04,71000],["2010-11-10",6515.65,6515.65,6111.04,6208.71,6300],["2010-11-11",6138.95,6138.95,6083.14,6097.09,20400],["2010-11-12",5943.62,6013.38,5873.86,5957.57,20100],["2010-11-15",5580.86,6097.09,5580.86,5804.1,9300],["2010-11-16",5664.57,5720.38,5650.62,5720.38,7300],["2010-11-17",5664.57,5720.38,5664.57,5720.38,2200],["2010-11-18",5720.38,5971.52,5692.48,5720.38,16300],["2010-11-19",5873.86,5873.86,5720.38,5748.29,13500],["2010-11-22",5608.77,5650.62,5552.96,5650.62,15000],["2010-11-23",5706.43,5748.29,5594.81,5748.29,5700],["2010-11-24",5608.77,5818.05,5580.86,5650.62,15100],["2010-11-25",5650.62,5985.47,5650.62,5985.47,7600],["2010-11-26",6278.47,6278.47,5943.62,5957.57,10500],["2010-11-29",6138.95,6278.47,5859.9,6278.47,11200],["2010-11-30",6208.71,6362.18,6111.04,6278.47,41800],["2010-12-01",6250.56,6278.47,5999.43,5999.43,10100],["2010-12-02",6124.99,6278.47,6013.38,6264.52,30100],["2010-12-03",6278.47,6557.51,6278.47,6557.51,65300],["2010-12-06",6487.75,6794.7,6362.18,6417.99,101700],["2010-12-07",6362.18,6557.51,6278.47,6334.28,58800],["2010-12-08",6334.28,6334.28,6055.23,6055.23,49800],["2010-12-09",5859.9,6250.56,5790.14,6208.71,23400],["2010-12-10",6348.23,6529.61,6208.71,6529.61,24300],["2010-12-13",6697.03,6752.84,6417.99,6627.27,15100],["2010-12-14",6306.37,6557.51,6278.47,6278.47,20400],["2010-12-15",6404.04,6404.04,6152.9,6152.9,31500],["2010-12-16",6152.9,6166.85,5873.86,5999.43,24600],["2010-12-17",5971.52,6250.56,5971.52,6138.95,12600],["2010-12-20",6334.28,6334.28,5999.43,6027.33,6500],["2010-12-21",5999.43,6250.56,5999.43,6124.99,14600],["2010-12-22",6250.56,6250.56,6069.19,6069.19,3400],["2010-12-23",6348.23,6445.89,6138.95,6208.71,54500],["2010-12-24",6250.56,6250.56,6138.95,6138.95,12500],["2010-12-27",6222.66,6222.66,6138.95,6194.76,16400],["2010-12-28",6390.09,6390.09,6138.95,6138.95,50200],["2010-12-29",6030.05,6365.05,6030.05,6298.05,36400],["2010-12-30",6281.3,6365.05,6180.8,6365.05,6000],["2010-12-31",6365.05,6365.05,6197.55,6197.55,38100],["2011-01-04",6432.06,6432.06,6348.3,6348.3,11100],["2011-01-05",6281.3,6281.3,6147.3,6147.3,11900],["2011-01-06",6164.05,6231.05,6113.8,6113.8,6600],["2011-01-07",6180.8,6197.55,6130.55,6130.55,7300],["2011-01-10",6164.05,6164.05,6046.8,6063.55,8100],["2011-01-11",6080.3,6080.3,5996.55,5996.55,18200],["2011-01-12",6197.55,6197.55,6030.05,6030.05,1700],["2011-01-13",6113.8,6180.8,6063.55,6063.55,6100],["2011-01-14",6097.05,6164.05,6097.05,6113.8,300],["2011-01-17",6214.3,6247.8,6197.55,6231.05,3500],["2011-01-18",6281.3,6281.3,6113.8,6113.8,5800],["2011-01-19",6566.06,6566.06,6130.55,6130.55,9900],["2011-01-20",6197.55,6197.55,6197.55,6197.55,500],["2011-01-21",6214.3,6499.06,6197.55,6331.55,16300],["2011-01-24",6365.05,6448.81,6247.8,6281.3,10000],["2011-01-25",6247.8,6247.8,6130.55,6180.8,7800],["2011-01-26",6331.55,6331.55,6147.3,6164.05,4500],["2011-01-27",6197.55,6197.55,6164.05,6164.05,3800],["2011-01-28",6298.05,6314.8,6197.55,6214.3,9500],["2011-02-08",6298.05,6298.05,6281.3,6281.3,4600],["2011-02-09",6700.06,6700.06,6231.05,6231.05,3900],["2011-02-10",6264.55,6264.55,6264.55,6264.55,1100],["2011-02-11",6247.8,6264.55,6247.8,6264.55,600],["2011-02-14",6197.55,6214.3,6130.55,6197.55,3100],["2011-02-15",6130.55,6197.55,6097.05,6113.8,12100],["2011-02-16",6247.8,6247.8,6030.05,6030.05,8700],["2011-02-17",6030.05,6180.8,5778.8,6030.05,9000],["2011-02-18",6030.05,6063.55,5946.3,6013.3,8600],["2011-02-21",5695.05,5695.05,5611.3,5611.3,14000],["2011-02-22",5611.3,5611.3,5226.05,5226.05,15000],["2011-02-23",5594.55,5594.55,5510.8,5527.55,22400],["2011-02-24",5527.55,5527.55,5175.79,5276.3,22000],["2011-02-25",5427.05,5477.3,5360.05,5443.8,12200],["2011-02-28",5460.55,5661.55,5427.05,5443.8,22100],["2011-03-01",5443.8,5443.8,5293.05,5293.05,3900],["2011-03-02",5527.55,5527.55,5025.04,5025.04,13500],["2011-03-03",4773.79,5075.29,4773.79,4840.79,13800],["2011-03-04",4924.54,4958.04,4824.04,4840.79,10000],["2011-03-07",4874.29,4891.04,4857.54,4891.04,21500],["2011-03-08",4874.29,4974.79,4874.29,4891.04,10700],["2011-03-09",4857.54,4857.54,4706.79,4706.79,36300],["2011-03-10",4522.54,4941.29,4522.54,4891.04,10300],["2011-03-11",4941.29,5192.54,4941.29,5025.04,36900],["2011-03-14",4974.79,5025.04,4874.29,4874.29,13100],["2011-03-15",4891.04,4941.29,4740.29,4740.29,65900],["2011-03-16",4840.79,4907.79,4807.29,4907.79,29400],["2011-03-17",4891.04,4891.04,4807.29,4824.04,18700],["2011-03-18",4790.54,5008.29,4790.54,4991.54,2600],["2011-03-21",5326.55,5326.55,4991.54,5108.79,15700],["2011-03-22",4857.54,5142.29,4857.54,4941.29,7900],["2011-03-23",4824.04,5175.79,4824.04,5025.04,5400],["2011-03-24",5025.04,5159.04,4924.54,4924.54,14000],["2011-03-25",4907.79,5041.79,4907.79,4974.79,12500],["2011-03-28",5025.04,5092.04,4991.54,5025.04,9400],["2011-03-29",5025.04,5108.79,5008.29,5108.79,38700],["2011-03-30",5108.79,5276.3,5075.29,5192.54,17200],["2011-03-31",5192.54,5192.54,5025.04,5025.04,12700],["2011-04-01",5025.04,5025.04,5025.04,5025.04,32300],["2011-04-04",5025.04,5041.79,5025.04,5025.04,3200],["2011-04-05",5025.04,5108.79,5025.04,5041.79,8400],["2011-04-06",5041.79,5108.79,5041.79,5108.79,5900],["2011-04-07",5092.04,5108.79,5075.29,5075.29,241700],["2011-04-08",5092.04,5108.79,5025.04,5025.04,223800],["2011-04-13",5025.04,5058.54,5025.04,5041.79,15800],["2011-04-14",5376.8,5376.8,5142.29,5142.29,5500],["2011-04-15",5041.79,5041.79,5025.04,5025.04,4900],["2011-04-18",5326.55,5326.55,4941.29,4941.29,3500],["2011-04-19",5025.04,5025.04,4974.79,5008.29,40400],["2011-04-20",5025.04,5025.04,5008.29,5008.29,2300],["2011-04-21",5025.04,5025.04,5008.29,5008.29,1700],["2011-04-22",5025.04,5025.04,4924.54,4924.54,1000],["2011-04-25",5192.54,5192.54,4907.79,4924.54,7200],["2011-04-26",4790.54,4857.54,4757.04,4857.54,6700],["2011-04-27",4690.04,4857.54,4606.29,4773.79,1000],["2011-04-28",4740.29,4740.29,4673.29,4690.04,6300],["2011-04-29",4656.54,4706.79,4656.54,4690.04,2800],["2011-05-04",4438.79,4472.29,4371.79,4472.29,62000],["2011-05-05",4371.79,4405.29,4355.04,4388.54,15100],["2011-05-06",4656.54,4656.54,4405.29,4572.79,11100],["2011-05-09",4606.29,4673.29,4606.29,4673.29,82100],["2011-05-10",4639.79,4639.79,4639.79,4639.79,2400],["2011-05-11",4690.04,4757.04,4690.04,4757.04,1600],["2011-05-12",4690.04,4690.04,4690.04,4690.04,2400],["2011-05-13",5008.29,5008.29,4606.29,4824.04,8300],["2011-05-16",4807.29,4807.29,4690.04,4690.04,7400],["2011-05-17",4690.04,4690.04,4690.04,4690.04,100],["2011-05-18",4807.29,4807.29,4690.04,4690.04,600],["2011-05-19",4706.79,4706.79,4706.79,4706.79,0],["2011-05-20",4706.79,4706.79,4706.79,4706.79,0],["2011-05-23",4438.79,4438.79,4388.54,4388.54,8800],["2011-05-24",4103.79,4103.79,4087.04,4087.04,6400],["2011-05-25",3802.28,3802.28,3802.28,3802.28,13600],["2011-05-26",3551.03,3802.28,3551.03,3802.28,40800],["2011-05-27",3852.53,3852.53,3852.53,3852.53,16700],["2011-05-30",4070.29,4070.29,3685.03,3919.53,11400],["2011-05-31",3517.53,3735.28,3517.53,3718.53,5600],["2011-06-01",3936.28,3936.28,3701.78,3785.53,3200],["2011-06-02",4020.03,4020.03,4003.28,4003.28,7000],["2011-06-03",4036.78,4036.78,4020.03,4020.03,15700],["2011-06-06",3986.53,3986.53,3902.78,3902.78,6000],["2011-06-07",4137.29,4204.29,4087.04,4204.29,11500],["2011-06-08",4422.04,4422.04,4020.03,4020.03,23900],["2011-06-09",4254.54,4371.79,4254.54,4371.79,3000],["2011-06-10",4572.79,4589.54,4455.54,4589.54,12900],["2011-06-13",4623.04,4623.04,4589.54,4606.29,7200],["2011-06-14",4656.54,4690.04,4505.79,4505.79,44100],["2011-06-15",4522.54,4522.54,4288.04,4288.04,15900],["2011-06-16",4606.29,4606.29,4522.54,4556.04,4700],["2011-06-17",4455.54,4606.29,4455.54,4455.54,6600],["2011-06-20",4288.04,4522.54,4288.04,4522.54,1000],["2011-06-21",4321.54,4489.04,4271.29,4355.04,5900],["2011-06-22",4505.79,4505.79,4355.04,4422.04,1300],["2011-06-23",4438.79,4438.79,4338.29,4355.04,8400],["2011-06-24",4623.04,4623.04,4204.29,4422.04,15000],["2011-06-27",4522.54,4522.54,4338.29,4338.29,7100],["2011-06-28",4296.29,4610.66,4296.29,4610.66,1200],["2011-06-29",4610.66,4610.66,4610.66,4610.66,500],["2011-06-30",4443.0,4484.91,4401.08,4401.08,2600],["2011-07-01",4296.29,4317.25,4149.59,4149.59,19600],["2011-07-04",4044.8,4044.8,3981.93,4023.85,11500],["2011-07-05",4044.8,4107.68,4002.89,4023.85,20600],["2011-07-06",4023.85,4023.85,3940.02,3981.93,7200],["2011-07-07",4170.55,4170.55,3981.93,3981.93,3000],["2011-07-08",3981.93,3981.93,3981.93,3981.93,200],["2011-07-11",4254.38,4254.38,4254.38,4254.38,100],["2011-07-12",4023.85,4023.85,3981.93,3981.93,2400],["2011-07-13",3981.93,3981.93,3981.93,3981.93,5200],["2011-07-14",3981.93,3981.93,3981.93,3981.93,100],["2011-07-15",3877.14,3877.14,3772.35,3814.27,16800],["2011-07-18",4023.85,4023.85,3835.23,3919.06,4000],["2011-07-19",4170.55,4170.55,3898.1,3898.1,2200],["2011-07-20",4170.55,4170.55,3898.1,3898.1,300],["2011-07-21",3877.14,3940.02,3877.14,3940.02,2000],["2011-07-22",3898.1,3898.1,3898.1,3898.1,700],["2011-07-25",4170.55,4170.55,3898.1,3898.1,3600],["2011-07-26",3877.14,3877.14,3877.14,3877.14,1800],["2011-07-27",3877.14,3940.02,3877.14,3898.1,2800],["2011-07-28",4065.76,4065.76,3898.1,3898.1,5200],["2011-07-29",3981.93,3981.93,3772.35,3772.35,5500],["2011-08-01",3877.14,3877.14,3877.14,3877.14,4000],["2011-08-02",3772.35,3772.35,3772.35,3772.35,3500],["2011-08-03",3667.57,3772.35,3583.74,3772.35,4200],["2011-08-04",3667.57,3772.35,3667.57,3751.4,6600],["2011-08-05",3730.44,3730.44,3688.52,3688.52,2200],["2011-08-08",3667.57,3667.57,3604.69,3604.69,18400],["2011-08-09",3562.78,3562.78,3457.99,3457.99,11500],["2011-08-10",3478.95,3562.78,3457.99,3541.82,6800],["2011-08-11",3395.12,3395.12,3311.29,3353.2,14800],["2011-08-12",3457.99,3457.99,3353.2,3416.08,5600],["2011-08-15",3478.95,3562.78,3395.12,3395.12,5600],["2011-08-16",3499.91,3562.78,3499.91,3562.78,500],["2011-08-17",3457.99,3541.82,3457.99,3541.82,9900],["2011-08-18",3478.95,3562.78,3478.95,3562.78,17100],["2011-08-19",3562.78,3562.78,3520.86,3520.86,4400],["2011-08-22",3583.74,3772.35,3583.74,3772.35,9000],["2011-08-23",3667.57,3709.48,3667.57,3688.52,3600],["2011-08-24",3667.57,3688.52,3667.57,3688.52,1300],["2011-08-25",3688.52,3688.52,3667.57,3688.52,2200],["2011-08-26",3667.57,3667.57,3562.78,3562.78,2100],["2011-08-29",3625.65,3856.18,3625.65,3856.18,10800],["2011-08-30",3793.31,4002.89,3793.31,4002.89,11500],["2011-08-31",3981.93,4128.63,3877.14,4107.68,32100],["2011-09-01",4002.89,4233.42,4002.89,4191.51,134500],["2011-09-05",3981.93,4275.34,3981.93,3981.93,27800],["2011-09-06",4086.72,4086.72,3898.1,4023.85,9300],["2011-09-07",4191.51,4233.42,4191.51,4233.42,37800],["2011-09-08",4359.17,4401.08,4212.46,4212.46,82600],["2011-09-09",4275.34,4547.78,4275.34,4547.78,250300],["2011-09-12",4673.53,4715.44,4673.53,4715.44,41600],["2011-09-13",5029.81,5029.81,5029.81,5029.81,23700],["2011-09-14",5365.13,5365.13,5071.72,5092.68,120700],["2011-09-15",4904.06,4987.89,4904.06,4904.06,119500],["2011-09-16",4610.66,4610.66,4568.74,4568.74,75300],["2011-09-19",4422.04,4799.27,4422.04,4799.27,14200],["2011-09-20",4673.53,4673.53,4505.87,4505.87,27600],["2011-09-21",4589.7,4610.66,4589.7,4610.66,12600],["2011-09-22",4610.66,4694.49,4610.66,4652.57,17000],["2011-09-23",4715.44,4715.44,4401.08,4463.95,80000],["2011-09-26",4694.49,4694.49,4317.25,4338.21,55200],["2011-09-27",4317.25,4380.12,4296.29,4338.21,37400],["2011-09-28",4610.66,4610.66,4526.83,4610.66,105300],["2011-09-29",4673.53,4673.53,4380.12,4401.08,50600],["2011-09-30",4380.12,4380.12,4212.46,4338.21,45700],["2011-10-03",4233.42,4296.29,4233.42,4275.34,10200],["2011-10-04",4233.42,4401.08,4023.85,4296.29,17000],["2011-10-05",4233.42,4233.42,4149.59,4191.51,40300],["2011-10-06",4484.91,4505.87,4233.42,4401.08,28500],["2011-10-07",4401.08,4401.08,4338.21,4338.21,21800],["2011-10-10",4212.46,4233.42,4170.55,4170.55,23700],["2011-10-11",4191.51,4191.51,4170.55,4170.55,33100],["2011-10-12",3981.93,4065.76,3981.93,4044.8,4100],["2011-10-13",3981.93,4086.72,3981.93,4023.85,26400],["2011-10-14",4086.72,4086.72,4065.76,4086.72,4300],["2011-10-17",4107.68,4107.68,4044.8,4065.76,30000],["2011-10-18",3981.93,4086.72,3981.93,4065.76,18300],["2011-10-19",4191.51,4191.51,4065.76,4107.68,1900],["2011-10-20",4128.63,4233.42,4128.63,4233.42,2900],["2011-10-21",4128.63,4338.21,4128.63,4338.21,31300],["2011-10-24",4401.08,4401.08,4275.34,4275.34,21900],["2011-10-25",4191.51,4191.51,4170.55,4170.55,3000],["2011-10-26",4191.51,4191.51,4170.55,4191.51,14600],["2011-10-27",4401.08,4401.08,4254.38,4380.12,22800],["2011-10-28",4401.08,4589.7,4401.08,4505.87,53700],["2011-10-31",4820.23,4841.19,4484.91,4484.91,46000],["2011-11-01",4568.74,4568.74,4359.17,4380.12,26200],["2011-11-02",4317.25,4317.25,4254.38,4296.29,10800],["2011-11-03",4191.51,4296.29,4191.51,4296.29,4300],["2011-11-04",4233.42,4254.38,4191.51,4191.51,20400],["2011-11-07",4107.68,4170.55,4107.68,4149.59,10000],["2011-11-08",4128.63,4149.59,4128.63,4149.59,29600],["2011-11-09",4107.68,4191.51,4107.68,4170.55,14900],["2011-11-10",4107.68,4191.51,4044.8,4149.59,16900],["2011-11-11",4370.07,4370.07,4201.06,4225.21,13100],["2011-11-14",4345.93,4418.36,4345.93,4418.36,1900],["2011-11-15",4442.51,4442.51,4080.34,4152.78,16500],["2011-11-16",4297.64,4297.64,4273.5,4273.5,2000],["2011-11-17",4345.93,4394.22,4104.49,4104.49,3200],["2011-11-18",4056.2,4080.34,4032.06,4056.2,70500],["2011-11-21",4080.34,4080.34,3983.77,4032.06,5800],["2011-11-22",3983.77,4080.34,3983.77,3983.77,8800],["2011-11-23",3983.77,4176.92,3983.77,4176.92,7400],["2011-11-24",4104.49,4249.35,4032.06,4032.06,11700],["2011-11-25",4297.64,4297.64,3983.77,4225.21,3200],["2011-11-28",4539.08,4539.08,4080.34,4104.49,8200],["2011-11-29",4104.49,4104.49,4032.06,4080.34,12700],["2011-11-30",4007.91,4007.91,3911.34,3911.34,38100],["2011-12-01",3887.19,3887.19,3838.9,3863.05,38900],["2011-12-02",3863.05,3863.05,3814.76,3814.76,59900],["2011-12-05",3935.48,4056.2,3911.34,3983.77,60500],["2011-12-06",4104.49,4104.49,3983.77,3983.77,7300],["2011-12-07",4007.91,4007.91,3983.77,3983.77,2300],["2011-12-08",3983.77,4007.91,3863.05,3959.62,10000],["2011-12-09",3887.19,3935.48,3790.62,3790.62,17500],["2011-12-12",3887.19,3935.48,3887.19,3887.19,7400],["2011-12-13",3887.19,3887.19,3814.76,3814.76,7600],["2011-12-14",3863.05,3863.05,3694.04,3694.04,9200],["2011-12-15",3766.47,3766.47,3621.61,3645.75,5000],["2011-12-16",3863.05,3863.05,3863.05,3863.05,4400],["2011-12-19",3863.05,3863.05,3863.05,3863.05,2000],["2011-12-20",3935.48,3935.48,3742.33,3863.05,1000],["2011-12-21",3911.34,3911.34,3814.76,3863.05,8100],["2011-12-22",3766.47,3766.47,3621.61,3621.61,19500],["2011-12-23",3621.61,3621.61,3452.6,3500.89,24400],["2011-12-26",3380.17,3428.46,3235.3,3331.88,8600],["2011-12-27",3235.3,3235.3,3114.58,3162.87,39900],["2011-12-28",3138.73,3356.02,3138.73,3356.02,13500],["2011-12-29",3211.16,3235.3,3187.01,3211.16,3100],["2011-12-30",3138.73,3428.46,3138.73,3428.46,12100],["2012-01-03",3452.6,3452.6,3404.31,3428.46,5300],["2012-01-04",3645.75,3645.75,3259.45,3380.17,5700],["2012-01-05",3162.87,3404.31,3162.87,3331.88,8200],["2012-01-06",3283.59,3307.74,3259.45,3283.59,9700],["2012-01-09",3283.59,3283.59,3259.45,3283.59,7100],["2012-01-10",3283.59,3428.46,3283.59,3428.46,18200],["2012-01-11",3452.6,3452.6,3356.02,3356.02,10900],["2012-01-12",3331.88,3380.17,3331.88,3380.17,1300],["2012-01-13",3331.88,3452.6,3331.88,3428.46,4600],["2012-01-16",3525.03,3645.75,3525.03,3645.75,15400],["2012-01-17",3645.75,3645.75,3500.89,3573.32,3200],["2012-01-18",3742.33,3742.33,3597.46,3621.61,10100],["2012-01-19",3790.62,3863.05,3790.62,3790.62,13900],["2012-01-20",3838.9,3838.9,3742.33,3742.33,18400],["2012-01-30",3694.04,3742.33,3621.61,3742.33,8800],["2012-01-31",3887.19,3911.34,3718.18,3718.18,32400],["2012-02-01",3863.05,3863.05,3718.18,3814.76,6000],["2012-02-02",3790.62,3935.48,3742.33,3911.34,21100],["2012-02-03",3863.05,3983.77,3790.62,3790.62,25200],["2012-02-06",3863.05,3863.05,3742.33,3790.62,3900],["2012-02-07",3814.76,3838.9,3742.33,3814.76,10800],["2012-02-08",3863.05,3887.19,3838.9,3838.9,9300],["2012-02-09",3863.05,3863.05,3766.47,3790.62,10000],["2012-02-10",3694.04,3718.18,3669.9,3669.9,6600],["2012-02-13",3621.61,3669.9,3621.61,3621.61,17400],["2012-02-14",3621.61,3838.9,3621.61,3766.47,3200],["2012-02-15",3766.47,3766.47,3766.47,3766.47,200],["2012-02-16",3694.04,3766.47,3694.04,3766.47,800],["2012-02-17",3790.62,3814.76,3742.33,3814.76,2600],["2012-02-20",3814.76,3911.34,3814.76,3863.05,31900],["2012-02-21",3863.05,3863.05,3814.76,3814.76,31900],["2012-02-22",3742.33,4032.06,3742.33,4007.91,17000],["2012-02-23",4032.06,4032.06,3863.05,3935.48,124300],["2012-02-24",4032.06,4128.63,3911.34,4056.2,162700],["2012-02-27",4007.91,4104.49,3911.34,4056.2,86200],["2012-02-28",4080.34,4176.92,3935.48,3959.62,82400],["2012-02-29",3887.19,3983.77,3863.05,3983.77,91900],["2012-03-01",3911.34,3935.48,3838.9,3863.05,127000],["2012-03-02",3911.34,3983.77,3863.05,3983.77,108000],["2012-03-05",4152.78,4201.06,4152.78,4201.06,109800],["2012-03-06",4370.07,4418.36,4007.91,4056.2,145500],["2012-03-07",4056.2,4056.2,3911.34,4032.06,60200],["2012-03-08",3959.62,4007.91,3838.9,3863.05,67400],["2012-03-09",3863.05,3863.05,3790.62,3838.9,25900],["2012-03-12",3790.62,3814.76,3742.33,3790.62,24000],["2012-03-13",3766.47,3887.19,3766.47,3838.9,93233],["2012-03-14",3814.76,3838.9,3742.33,3790.62,24500],["2012-03-15",3766.47,3887.19,3718.18,3863.05,91500],["2012-03-16",3983.77,3983.77,3814.76,3838.9,91500],["2012-03-19",3863.05,3911.34,3790.62,3814.76,93000],["2012-03-20",3838.9,4104.49,3838.9,4104.49,293000],["2012-03-21",4201.06,4273.5,4201.06,4225.21,279200],["2012-03-22",4249.35,4563.23,4249.35,4563.23,384600],["2012-03-23",4611.51,4804.67,4563.23,4804.67,494200],["2012-03-26",4852.95,4852.95,4466.65,4466.65,205100],["2012-03-27",4273.5,4563.23,4273.5,4273.5,334715],["2012-03-28",4345.93,4563.23,4104.49,4563.23,70900],["2012-03-29",4466.65,4514.94,4176.92,4176.92,141800],["2012-03-30",4176.92,4321.79,4080.34,4080.34,104000],["2012-04-03",4104.49,4321.79,4104.49,4321.79,123967],["2012-04-04",4297.64,4297.64,4104.49,4104.49,131719],["2012-04-05",4128.63,4297.64,4104.49,4249.35,96100],["2012-04-06",4273.5,4345.93,4176.92,4249.35,72200],["2012-04-09",4297.64,4466.65,4249.35,4418.36,78105],["2012-04-10",4418.36,4490.79,4273.5,4273.5,100005],["2012-04-11",4370.07,4490.79,4321.79,4466.65,97600],["2012-04-12",4418.36,4514.94,4345.93,4345.93,170131],["2012-04-13",4370.07,4370.07,4249.35,4297.64,90000],["2012-04-16",4345.93,4587.37,4321.79,4563.23,220179],["2012-04-17",4563.23,4756.38,4514.94,4635.66,198900],["2012-04-18",4587.37,4683.95,4394.22,4442.51,196000],["2012-04-19",4394.22,4490.79,4321.79,4394.22,149000],["2012-04-20",4345.93,4466.65,4345.93,4466.65,71141],["2012-04-23",4466.65,4490.79,4345.93,4442.51,73025],["2012-04-24",4394.22,4539.08,4370.07,4442.51,105500],["2012-04-25",4490.79,4708.09,4490.79,4611.51,121687],["2012-04-26",4563.23,4587.37,4442.51,4514.94,42300],["2012-04-27",4466.65,4828.81,4418.36,4828.81,408600],["2012-05-02",5166.83,5166.83,5046.11,5166.83,111200],["2012-05-03",5504.84,5504.84,5408.27,5504.84,809156],["2012-05-04",5867.0,5867.0,5842.86,5867.0,123400],["2012-05-07",6277.45,6277.45,6229.17,6277.45,511100],["2012-05-08",6639.61,6712.05,6639.61,6712.05,630628],["2012-05-09",7122.5,7122.5,6277.45,6398.17,296127],["2012-05-10",6422.32,6470.61,5987.72,6084.3,476261],["2012-05-11",6156.73,6180.88,5794.57,5818.72,181544],["2012-05-14",5577.28,5867.0,5480.7,5480.7,180700],["2012-05-15",5456.56,5673.85,5359.98,5432.41,203818],["2012-05-16",5480.7,5770.43,5432.41,5770.43,126865],["2012-05-17",6084.3,6156.73,5794.57,5794.57,144500],["2012-05-18",5770.43,5770.43,5456.56,5504.84,181200],["2012-05-21",5673.85,5867.0,5649.71,5867.0,65209],["2012-05-22",5963.58,6156.73,5746.28,5794.57,175874],["2012-05-23",5915.29,5915.29,5480.7,5528.99,152200],["2012-05-24",5915.29,5915.29,5190.97,5577.28,114200],["2012-05-25",5794.57,5963.58,5794.57,5963.58,107099],["2012-05-28",6060.16,6325.74,5963.58,5963.58,77800],["2012-05-29",5963.58,6011.87,5673.85,5891.15,37687],["2012-05-30",5915.29,5915.29,5746.28,5794.57,91600],["2012-05-31",5794.57,5794.57,5456.56,5528.99,65015],["2012-06-01",5553.13,5673.85,5456.56,5649.71,28988],["2012-06-04",5263.4,5698.0,5263.4,5528.99,141900],["2012-06-05",5528.99,5649.71,5311.69,5528.99,161700],["2012-06-06",5649.71,5673.85,5480.7,5553.13,35400],["2012-06-07",5612.21,5937.12,5494.06,5907.59,88100],["2012-06-08",5937.12,6143.89,5848.51,5907.59,99500],["2012-06-11",5907.59,5907.59,5789.44,5848.51,38400],["2012-06-12",5730.36,5789.44,5582.67,5612.21,56415],["2012-06-13",5523.59,5582.67,5464.52,5464.52,34905],["2012-06-14",5464.52,5494.06,5375.9,5405.44,14400],["2012-06-15",5405.44,5582.67,5405.44,5434.98,52700],["2012-06-18",5464.52,5612.21,5464.52,5464.52,23900],["2012-06-19",5434.98,5434.98,5405.44,5434.98,15200],["2012-06-20",5464.52,5582.67,5434.98,5582.67,170550],["2012-06-21",5464.52,5553.13,5464.52,5464.52,14900],["2012-06-22",5464.52,5523.59,5346.37,5523.59,25600],["2012-06-25",5346.37,5346.37,5198.68,5257.75,34500],["2012-06-26",5257.75,5257.75,4991.91,5228.21,47400],["2012-06-27",5316.83,5405.44,5198.68,5405.44,54800],["2012-06-28",5169.14,5316.83,5080.52,5316.83,18300],["2012-06-29",5316.83,5375.9,5287.29,5375.9,34900],["2012-07-02",5375.9,5375.9,5169.14,5257.75,11700],["2012-07-03",5021.45,5198.68,4991.91,5198.68,35600],["2012-07-04",5080.52,5080.52,4844.22,4903.3,48700],["2012-07-05",4785.15,5110.06,4785.15,5110.06,4200],["2012-07-06",5080.52,5228.21,5080.52,5228.21,8924],["2012-07-09",5228.21,5228.21,4991.91,5110.06,3200],["2012-07-10",4991.91,5169.14,4962.37,5110.06,7000],["2012-07-11",5110.06,5139.6,4903.3,5139.6,7219],["2012-07-12",5021.45,5198.68,5021.45,5169.14,7000],["2012-07-13",5287.29,5346.37,5169.14,5316.83,18200],["2012-07-16",5050.99,5228.21,5021.45,5198.68,5200],["2012-07-17",5050.99,5434.98,5050.99,5434.98,48500],["2012-07-18",5405.44,5405.44,5257.75,5375.9,18600],["2012-07-19",5464.52,5730.36,5405.44,5730.36,191900],["2012-07-20",5818.97,6114.35,5553.13,5848.51,54257],["2012-07-23",5848.51,5907.59,5671.28,5730.36,118400],["2012-07-24",5641.75,5641.75,5405.44,5494.06,71600],["2012-07-25",5434.98,5464.52,5139.6,5464.52,100200],["2012-07-26",5494.06,5494.06,5434.98,5464.52,12800],["2012-07-27",5257.75,5257.75,5139.6,5139.6,57500],["2012-07-30",5169.14,5169.14,4991.91,5139.6,66000],["2012-07-31",5050.99,5110.06,4991.91,4991.91,105802],["2012-08-01",4932.84,5021.45,4873.76,4962.37,55348],["2012-08-02",4962.37,5021.45,4932.84,4932.84,28285],["2012-08-03",4903.3,4932.84,4814.68,4903.3,143400],["2012-08-06",4873.76,5110.06,4873.76,5021.45,47603],["2012-08-07",5021.45,5050.99,4873.76,4903.3,88300],["2012-08-08",4962.37,4991.91,4962.37,4962.37,58300],["2012-08-09",5050.99,5050.99,4962.37,4991.91,54190],["2012-08-10",4962.37,4962.37,4873.76,4962.37,97720],["2012-08-13",4932.84,4962.37,4844.22,4962.37,92100],["2012-08-14",4991.91,5050.99,4903.3,4903.3,43300],["2012-08-15",4903.3,4932.84,4873.76,4903.3,96500],["2012-08-16",4903.3,4903.3,4903.3,4903.3,213400],["2012-08-17",4903.3,5257.75,4903.3,5257.75,548403],["2012-08-20",5287.29,5464.52,5198.68,5198.68,60200],["2012-08-21",5198.68,5198.68,4844.22,4844.22,286800],["2012-08-22",4548.84,4873.76,4548.84,4666.99,106400],["2012-08-23",4548.84,4548.84,4371.61,4371.61,307500],["2012-08-24",4135.31,4666.99,4135.31,4666.99,360900],["2012-08-27",4430.69,4785.15,4342.08,4489.77,219051],["2012-08-28",4430.69,4548.84,4401.15,4548.84,24000],["2012-08-29",4548.84,4755.61,4548.84,4726.07,75418],["2012-08-30",4666.99,4726.07,4666.99,4666.99,41200],["2012-08-31",4578.38,4726.07,4578.38,4696.53,62100],["2012-09-04",4844.22,4844.22,4666.99,4755.61,29000],["2012-09-05",4755.61,4785.15,4519.3,4637.46,51900],["2012-09-06",4607.92,4666.99,4548.84,4637.46,65700],["2012-09-07",4548.84,4666.99,4519.3,4637.46,12800],["2012-09-10",4519.3,4578.38,4371.61,4371.61,79600],["2012-09-11",4135.31,4607.92,4135.31,4430.69,17500],["2012-09-12",4519.3,4607.92,4489.77,4607.92,73418],["2012-09-13",4637.46,4637.46,4607.92,4637.46,3181],["2012-09-14",4666.99,4726.07,4666.99,4696.53,39500],["2012-09-17",4844.22,4844.22,4578.38,4607.92,65302],["2012-09-18",4637.46,4637.46,4460.23,4519.3,44300],["2012-09-19",4489.77,4666.99,4489.77,4666.99,4213],["2012-09-20",4548.84,4637.46,4489.77,4637.46,31300],["2012-09-21",4548.84,4666.99,4548.84,4666.99,800],["2012-09-24",4578.38,4666.99,4578.38,4637.46,30900],["2012-09-25",4637.46,4666.99,4519.3,4637.46,97100],["2012-09-26",4637.46,4844.22,4637.46,4726.07,39500],["2012-09-27",4607.92,4814.68,4607.92,4785.15,57200],["2012-09-28",4785.15,4814.68,4637.46,4814.68,63800],["2012-10-01",4785.15,4785.15,4637.46,4726.07,42165],["2012-10-02",4696.53,4726.07,4696.53,4726.07,3000],["2012-10-03",4726.07,4755.61,4726.07,4726.07,32011],["2012-10-04",4726.07,4755.61,4726.07,4755.61,115528],["2012-10-05",4726.07,4844.22,4726.07,4844.22,207734],["2012-10-08",4991.91,4991.91,4844.22,4932.84,53900],["2012-10-09",4873.76,4962.37,4844.22,4932.84,46300],["2012-10-10",4808.74,4994.88,4808.74,4963.86,30600],["2012-10-11",4963.86,5118.98,4963.86,5087.96,323200],["2012-10-12",5087.96,5087.96,4932.84,4994.88,30300],["2012-10-15",4963.86,4963.86,4870.79,4963.86,5200],["2012-10-16",4932.84,5087.96,4901.81,5087.96,46700],["2012-10-17",5087.96,5118.98,4901.81,4901.81,69645],["2012-10-18",4963.86,4963.86,4870.79,4870.79,8800],["2012-10-19",4870.79,4870.79,4746.69,4777.71,61900],["2012-10-22",4653.62,4746.69,4653.62,4746.69,41200],["2012-10-23",4746.69,4870.79,4684.64,4870.79,28100],["2012-10-24",4715.67,4746.69,4684.64,4746.69,5800],["2012-10-25",4715.67,4746.69,4653.62,4715.67,34000],["2012-10-26",4684.64,4777.71,4684.64,4777.71,20400],["2012-10-29",4746.69,4746.69,4746.69,4746.69,100],["2012-10-30",4746.69,4746.69,4653.62,4653.62,5600],["2012-10-31",4653.62,4684.64,4653.62,4684.64,11702],["2012-11-01",4684.64,4746.69,4653.62,4715.67,17160],["2012-11-02",4653.62,4653.62,4498.5,4622.59,16780],["2012-11-05",4467.47,4653.62,4436.45,4653.62,31900],["2012-11-06",4653.62,4746.69,4591.57,4653.62,9900],["2012-11-07",4684.64,4715.67,4653.62,4653.62,13900],["2012-11-08",4591.57,4653.62,4591.57,4653.62,15600],["2012-11-09",4653.62,4684.64,4653.62,4684.64,18400],["2012-11-12",4839.76,4839.76,4653.62,4653.62,11466],["2012-11-13",4715.67,4839.76,4560.55,4839.76,38000],["2012-11-14",4653.62,4746.69,4653.62,4746.69,1100],["2012-11-15",4653.62,4653.62,4653.62,4653.62,2400],["2012-11-16",4653.62,4684.64,4653.62,4653.62,6300],["2012-11-19",4653.62,4653.62,4653.62,4653.62,800],["2012-11-20",4653.62,4839.76,4653.62,4839.76,6900],["2012-11-21",4684.64,4746.69,4653.62,4746.69,9000],["2012-11-22",4715.67,4746.69,4684.64,4715.67,25300],["2012-11-23",4684.64,4746.69,4684.64,4715.67,29908],["2012-11-26",4746.69,4746.69,4715.67,4746.69,68038],["2012-11-27",4684.64,4746.69,4653.62,4715.67,7100],["2012-11-28",4746.69,4746.69,4746.69,4746.69,9000],["2012-11-29",4746.69,4870.79,4746.69,4839.76,70573],["2012-11-30",4777.71,4808.74,4777.71,4808.74,6051],["2012-12-03",4808.74,5087.96,4808.74,5087.96,66200],["2012-12-04",4963.86,4963.86,4839.76,4870.79,16600],["2012-12-05",4963.86,5118.98,4870.79,5025.91,20700],["2012-12-06",4870.79,4932.84,4870.79,4932.84,200],["2012-12-07",5181.03,5212.05,4870.79,4932.84,16898],["2012-12-10",4932.84,5025.91,4932.84,5025.91,22100],["2012-12-11",4963.86,5025.91,4963.86,5025.91,22600],["2012-12-12",5025.91,5056.93,5025.91,5056.93,7227],["2012-12-13",4901.81,4901.81,4715.67,4839.76,56700],["2012-12-14",4746.69,4777.71,4715.67,4746.69,5604],["2012-12-17",4963.86,4994.88,4746.69,4963.86,5700],["2012-12-18",4901.81,4963.86,4839.76,4839.76,67160],["2012-12-19",4839.76,4932.84,4839.76,4901.81,23913],["2012-12-20",4994.88,5025.91,4870.79,4870.79,16300],["2012-12-21",4777.71,4932.84,4746.69,4932.84,68400],["2012-12-24",5056.93,5118.98,4932.84,4932.84,8800],["2012-12-25",4963.86,4963.86,4901.81,4963.86,4500],["2012-12-26",5025.91,5025.91,4839.76,4994.88,62700],["2012-12-27",5025.91,5025.91,4901.81,4994.88,16620],["2012-12-28",5056.93,5118.98,4963.86,5118.98,85600],["2013-01-02",5118.98,5118.98,4777.71,4777.71,100300],["2013-01-03",4901.81,4963.86,4715.67,4932.84,148424],["2013-01-04",4901.81,4932.84,4839.76,4932.84,32300],["2013-01-07",4901.81,4994.88,4746.69,4901.81,78500],["2013-01-08",4870.79,4932.84,4870.79,4932.84,64400],["2013-01-09",4932.84,5150.0,4715.67,4870.79,272000],["2013-01-10",4808.74,4901.81,4777.71,4870.79,177507],["2013-01-11",4901.81,5025.91,4839.76,4963.86,51500],["2013-01-14",4963.86,4963.86,4839.76,4932.84,21000],["2013-01-15",4777.71,5118.98,4777.71,5118.98,120100],["2013-01-16",5150.0,5429.22,4994.88,5150.0,189351],["2013-01-17",5056.93,5150.0,4932.84,5025.91,150400],["2013-01-18",4932.84,5025.91,4870.79,4963.86,88400],["2013-01-21",5025.91,5025.91,4808.74,4870.79,32500],["2013-01-22",4870.79,4932.84,4808.74,4901.81,59300],["2013-01-23",4901.81,4901.81,4808.74,4901.81,25360],["2013-01-24",5025.91,5025.91,4901.81,4932.84,19200],["2013-01-25",4963.86,5025.91,4932.84,4994.88,63984],["2013-01-28",4963.86,5087.96,4963.86,4963.86,129000],["2013-01-29",4963.86,4994.88,4901.81,4932.84,48000],["2013-01-30",4932.84,5025.91,4932.84,4963.86,66560],["2013-01-31",4963.86,5056.93,4963.86,4994.88,43000],["2013-02-01",4994.88,4994.88,4963.86,4963.86,36200],["2013-02-04",4994.88,4994.88,4901.81,4932.84,13700],["2013-02-05",4932.84,4932.84,4870.79,4870.79,29900],["2013-02-06",4870.79,4963.86,4870.79,4963.86,13459],["2013-02-07",4963.86,4963.86,4932.84,4932.84,59100],["2013-02-08",4963.86,4963.86,4932.84,4963.86,37000],["2013-02-18",4994.88,5460.25,4963.86,5460.25,265600],["2013-02-19",5491.27,5584.34,5212.05,5274.1,99100],["2013-02-20",5274.1,5398.2,5118.98,5398.2,63100],["2013-02-21",5367.17,5367.17,5056.93,5118.98,157600],["2013-02-22",5150.0,5212.05,5056.93,5118.98,102024],["2013-02-25",5243.08,5243.08,5118.98,5118.98,14100],["2013-02-26",5150.0,5150.0,4994.88,5087.96,112100],["2013-02-27",4994.88,5025.91,4963.86,4994.88,30900],["2013-02-28",5056.93,5087.96,4994.88,4994.88,58300],["2013-03-01",5025.91,5025.91,4963.86,4963.86,32100],["2013-03-04",4963.86,4963.86,4870.79,4870.79,63540],["2013-03-05",4839.76,4901.81,4777.71,4901.81,24800],["2013-03-06",4839.76,4994.88,4839.76,4994.88,6200],["2013-03-07",4963.86,5025.91,4901.81,4901.81,5543],["2013-03-08",4963.86,4994.88,4963.86,4994.88,3100],["2013-03-11",5025.91,5025.91,4963.86,5025.91,23900],["2013-03-12",4963.86,4963.86,4932.84,4963.86,16919],["2013-03-13",4963.86,4963.86,4963.86,4963.86,5000],["2013-03-14",4932.84,4932.84,4901.81,4932.84,7500],["2013-03-15",4932.84,5025.91,4932.84,5025.91,19900],["2013-03-18",4994.88,4994.88,4932.84,4963.86,13300],["2013-03-19",4963.86,4994.88,4932.84,4963.86,34900],["2013-03-20",4932.84,4994.88,4932.84,4994.88,18900],["2013-03-21",5025.91,5118.98,4994.88,4994.88,16300],["2013-03-22",4994.88,4994.88,4963.86,4963.86,11400],["2013-03-25",4932.84,4932.84,4932.84,4932.84,8800],["2013-03-26",4963.86,4963.86,4963.86,4963.86,11600],["2013-03-27",4963.86,4963.86,4932.84,4932.84,8200],["2013-03-28",4932.84,4932.84,4932.84,4932.84,29392],["2013-03-29",4870.79,4963.86,4839.76,4963.86,9800],["2013-04-01",4932.84,4963.86,4870.79,4870.79,49929],["2013-04-02",4963.86,4994.88,4932.84,4963.86,8100],["2013-04-03",4963.86,5025.91,4932.84,4932.84,34100],["2013-04-04",4932.84,4932.84,4901.81,4901.81,2592],["2013-04-05",4901.81,4963.86,4870.79,4932.84,6940],["2013-04-08",5025.91,5087.96,5025.91,5087.96,1060],["2013-04-09",5025.91,5025.91,4963.86,5025.91,4600],["2013-04-10",4963.86,5367.17,4963.86,5118.98,318442],["2013-04-11",5118.98,5243.08,5087.96,5212.05,36540],["2013-04-12",5150.0,5212.05,5087.96,5087.96,28884],["2013-04-15",5087.96,5087.96,4901.81,4932.84,99600],["2013-04-16",4901.81,5025.91,4839.76,5025.91,33300],["2013-04-17",5336.15,5336.15,4901.81,4994.88,13600],["2013-04-18",4963.86,4963.86,4932.84,4932.84,10600],["2013-04-22",4932.84,4932.84,4870.79,4901.81,10000],["2013-04-23",4963.86,4963.86,4901.81,4901.81,7700],["2013-04-24",4901.81,4932.84,4901.81,4901.81,2900],["2013-04-25",4932.84,4963.86,4932.84,4963.86,4000],["2013-04-26",4963.86,4994.88,4932.84,4994.88,245600],["2013-05-02",4994.88,4994.88,4963.86,4963.86,220200],["2013-05-03",4963.86,5056.93,4963.86,5056.93,13700],["2013-05-06",5056.93,5087.96,4994.88,5056.93,24867],["2013-05-07",5056.93,5056.93,4963.86,5056.93,43434],["2013-05-08",5056.93,5118.98,5056.93,5118.98,36310],["2013-05-09",5118.98,5150.0,5056.93,5118.98,7795],["2013-05-10",5087.96,5087.96,5056.93,5056.93,28163],["2013-05-13",5056.93,5087.96,5056.93,5087.96,70100],["2013-05-14",5056.93,5087.96,5056.93,5087.96,48575],["2013-05-15",5087.96,5150.0,5087.96,5118.98,36400],["2013-05-16",5181.03,5181.03,5118.98,5150.0,45503],["2013-05-17",5150.0,5243.08,5150.0,5212.05,29770],["2013-05-20",5212.05,5274.1,5181.03,5243.08,42200],["2013-05-21",5274.1,5367.17,5274.1,5274.1,72900],["2013-05-22",5274.1,5336.15,5243.08,5243.08,17800],["2013-05-23",5181.03,5243.08,5025.91,5118.98,56700],["2013-05-24",5150.0,5243.08,5087.96,5150.0,35400],["2013-05-27",5274.1,5522.29,5274.1,5429.22,295300],["2013-05-28",5460.25,5460.25,5336.15,5429.22,39200],["2013-05-29",5429.22,5584.34,5398.2,5398.2,77869],["2013-05-30",5398.2,5429.22,5274.1,5274.1,55700],["2013-05-31",5367.17,5522.29,5305.12,5429.22,122000],["2013-06-03",5398.2,5398.2,5336.15,5367.17,63572],["2013-06-04",5398.2,5584.34,5367.17,5429.22,124147],["2013-06-05",5429.22,5429.22,5336.15,5429.22,44325],["2013-06-06",5429.22,5739.46,5398.2,5646.39,93193],["2013-06-07",5646.39,5770.49,5491.27,5739.46,206384],["2013-06-10",5801.51,6018.68,5770.49,5832.53,348857],["2013-06-11",5801.51,5894.58,5770.49,5863.56,108200],["2013-06-12",5932.95,6175.82,5898.25,6002.34,112680],["2013-06-13",5967.65,5967.65,5794.17,5932.95,171300],["2013-06-14",5863.56,5898.25,5759.47,5794.17,41100],["2013-06-17",5898.25,5898.25,5690.08,5759.47,49933],["2013-06-18",5724.78,5724.78,5551.3,5620.69,32393],["2013-06-19",5724.78,5828.86,5724.78,5828.86,70500],["2013-06-20",5690.08,5828.86,5690.08,5794.17,12668],["2013-06-21",5794.17,5794.17,5690.08,5724.78,160251],["2013-06-24",5724.78,5724.78,5620.69,5620.69,13394],["2013-06-25",5585.99,5585.99,5343.12,5412.52,82800],["2013-06-26",5447.21,5516.6,5412.52,5447.21,13000],["2013-06-27",5516.6,5551.3,5481.91,5551.3,10700],["2013-06-28",5551.3,5620.69,5481.91,5620.69,289800],["2013-07-01",5551.3,5551.3,5481.91,5516.6,20700],["2013-07-02",5516.6,5516.6,5481.91,5516.6,13600],["2013-07-03",5481.91,5516.6,5447.21,5516.6,13406],["2013-07-04",5481.91,5551.3,5481.91,5551.3,9000],["2013-07-05",5481.91,5516.6,5481.91,5481.91,13880],["2013-07-08",5481.91,5481.91,5447.21,5447.21,10900],["2013-07-09",5481.91,5481.91,5481.91,5481.91,22500],["2013-07-10",5481.91,5481.91,5447.21,5481.91,17597],["2013-07-11",5412.52,5481.91,5412.52,5481.91,9600],["2013-07-12",5447.21,5516.6,5412.52,5481.91,126071],["2013-07-15",5481.91,5481.91,5481.91,5481.91,6100],["2013-07-16",5481.91,5585.99,5481.91,5585.99,16500],["2013-07-17",5551.3,5585.99,5516.6,5585.99,23351],["2013-07-18",5551.3,5620.69,5516.6,5585.99,38100],["2013-07-19",5620.69,5690.08,5620.69,5690.08,22059],["2013-07-22",5690.08,5690.08,5620.69,5620.69,7500],["2013-07-23",5655.39,5898.25,5655.39,5828.86,91900],["2013-07-24",5794.17,5794.17,5690.08,5690.08,29600],["2013-07-25",5655.39,5724.78,5655.39,5724.78,39400],["2013-07-26",5690.08,5690.08,5585.99,5585.99,27162],["2013-07-29",5690.08,5690.08,5551.3,5585.99,82530],["2013-07-30",5585.99,5585.99,5551.3,5551.3,149100],["2013-07-31",6106.43,6106.43,5551.3,5551.3,32700],["2013-08-01",5516.6,5551.3,5516.6,5551.3,12434],["2013-08-02",5551.3,5690.08,5551.3,5551.3,178021],["2013-08-05",5655.39,5794.17,5655.39,5794.17,71901],["2013-08-06",5759.47,5898.25,5724.78,5898.25,79515],["2013-08-07",5724.78,5898.25,5724.78,5898.25,63300],["2013-08-08",5863.56,5898.25,5759.47,5759.47,51127],["2013-08-09",5724.78,5759.47,5655.39,5655.39,10003],["2013-08-12",5655.39,5655.39,5620.69,5620.69,57007],["2013-08-13",5655.39,5690.08,5620.69,5620.69,7325],["2013-08-14",5620.69,5724.78,5620.69,5724.78,16133],["2013-08-15",5690.08,5724.78,5585.99,5620.69,96617],["2013-08-16",5620.69,5759.47,5620.69,5655.39,59578],["2013-08-19",5655.39,5724.78,5620.69,5724.78,16468],["2013-08-20",5724.78,5724.78,5655.39,5690.08,18284],["2013-08-21",5655.39,5655.39,5585.99,5655.39,149780],["2013-08-22",5620.69,5655.39,5551.3,5551.3,158088],["2013-08-23",5585.99,5585.99,5516.6,5516.6,134740],["2013-08-26",5516.6,5551.3,5481.91,5551.3,24983],["2013-08-27",5585.99,5585.99,5551.3,5551.3,26823],["2013-08-28",5516.6,5551.3,5481.91,5516.6,61577],["2013-08-29",5481.91,5551.3,5481.91,5551.3,12884],["2013-08-30",5516.6,5551.3,5516.6,5551.3,7400],["2013-09-03",5551.3,5551.3,5516.6,5516.6,8720],["2013-09-04",5516.6,5516.6,5516.6,5516.6,5260],["2013-09-05",5551.3,5620.69,5481.91,5620.69,4815],["2013-09-06",5516.6,5620.69,5516.6,5585.99,6638],["2013-09-09",5516.6,5516.6,5481.91,5516.6,52402],["2013-09-10",5516.6,5516.6,5516.6,5516.6,15750],["2013-09-11",5516.6,5516.6,5516.6,5516.6,8400],["2013-09-12",5551.3,5551.3,5516.6,5551.3,8800],["2013-09-13",5551.3,5551.3,5516.6,5516.6,24029],["2013-09-16",5516.6,5551.3,5481.91,5551.3,111500],["2013-09-17",5516.6,5585.99,5481.91,5585.99,35058],["2013-09-18",5585.99,5585.99,5516.6,5551.3,9700],["2013-09-19",5516.6,5551.3,5516.6,5551.3,20178],["2013-09-20",5551.3,5585.99,5551.3,5551.3,14220],["2013-09-23",5551.3,5585.99,5516.6,5585.99,19700],["2013-09-24",5551.3,5655.39,5551.3,5620.69,16360],["2013-09-25",5620.69,5724.78,5620.69,5655.39,37052],["2013-09-26",5620.69,5620.69,5620.69,5620.69,2300],["2013-09-27",5620.69,5690.08,5620.69,5690.08,44628],["2013-09-30",5655.39,5724.78,5655.39,5724.78,27904],["2013-10-01",5724.78,5759.47,5724.78,5724.78,55829],["2013-10-02",5724.78,5724.78,5690.08,5724.78,30636],["2013-10-03",5724.78,5724.78,5655.39,5724.78,27791],["2013-10-04",5655.39,5759.47,5620.69,5759.47,4200],["2013-10-07",5724.78,5759.47,5724.78,5759.47,42766],["2013-10-08",5759.47,5759.47,5724.78,5759.47,23289],["2013-10-09",5724.78,5759.47,5724.78,5759.47,14610],["2013-10-10",5759.47,6071.73,5759.47,5898.25,123754],["2013-10-11",5898.25,6071.73,5898.25,6071.73,185297],["2013-10-14",6071.73,6106.43,6002.34,6002.34,65680],["2013-10-15",5932.95,6071.73,5932.95,6071.73,90175],["2013-10-16",6002.34,6106.43,6002.34,6106.43,33090],["2013-10-17",6106.43,6314.6,6106.43,6210.51,215019],["2013-10-18",6210.51,6418.69,6210.51,6279.91,280718],["2013-10-21",6175.82,6279.91,6141.12,6175.82,93449],["2013-10-22",6175.82,6314.6,6071.73,6106.43,61206],["2013-10-23",6175.82,6279.91,6175.82,6279.91,150958],["2013-10-24",6279.91,6279.91,6071.73,6071.73,173016],["2013-10-25",6106.43,6210.51,6071.73,6175.82,121358],["2013-10-28",6175.82,6175.82,6037.04,6037.04,49500],["2013-10-29",6106.43,6106.43,6037.04,6071.73,43500],["2013-10-30",6071.73,6141.12,6037.04,6141.12,43858],["2013-10-31",6141.12,6141.12,6002.34,6071.73,53571],["2013-11-01",6071.73,6071.73,5967.65,6037.04,25267],["2013-11-04",6002.34,6071.73,6002.34,6002.34,22400],["2013-11-05",6002.34,6071.73,6002.34,6071.73,44616],["2013-11-06",6071.73,6071.73,5967.65,6002.34,29936],["2013-11-07",6002.34,6071.73,6002.34,6002.34,46800],["2013-11-08",6037.04,6071.73,6037.04,6037.04,20568],["2013-11-11",6071.73,6106.43,6037.04,6106.43,40270],["2013-11-12",6175.82,6175.82,6037.04,6037.04,26904],["2013-11-13",6037.04,6037.04,6002.34,6037.04,14630],["2013-11-14",6037.04,6037.04,6037.04,6037.04,26840],["2013-11-15",6037.04,6175.82,6037.04,6106.43,41632],["2013-11-18",6071.73,6175.82,6071.73,6175.82,30703],["2013-11-19",6175.82,6453.38,6106.43,6383.99,230906],["2013-11-20",6314.6,6383.99,6314.6,6383.99,25300],["2013-11-21",6314.6,6730.95,6314.6,6522.78,179904],["2013-11-22",6557.47,6557.47,6314.6,6418.69,39894],["2013-11-25",6557.47,6557.47,6383.99,6453.38,192100],["2013-11-26",6453.38,6488.08,6383.99,6488.08,84900],["2013-11-27",6557.47,6557.47,6418.69,6418.69,73872],["2013-11-28",6418.69,6418.69,6383.99,6383.99,83373],["2013-11-29",6383.99,6453.38,6279.91,6453.38,40290],["2013-12-02",6349.3,6418.69,6349.3,6418.69,15500],["2013-12-03",6349.3,6418.69,6314.6,6418.69,45449],["2013-12-04",6453.38,6453.38,6383.99,6383.99,142500],["2013-12-05",6418.69,6453.38,6349.3,6349.3,6614],["2013-12-06",6349.3,6383.99,6314.6,6383.99,25700],["2013-12-09",6383.99,6488.08,6349.3,6349.3,37400],["2013-12-10",6349.3,6349.3,6245.21,6349.3,78351],["2013-12-11",6279.91,6279.91,6245.21,6245.21,3743],["2013-12-12",6210.51,6279.91,6175.82,6279.91,13144],["2013-12-13",6279.91,6418.69,6279.91,6279.91,77310],["2013-12-16",6210.51,6314.6,5724.78,6279.91,13470],["2013-12-17",6279.91,6279.91,6245.21,6279.91,11300],["2013-12-18",6245.21,6279.91,6245.21,6245.21,5600],["2013-12-19",6210.51,6418.69,6210.51,6383.99,115982],["2013-12-20",6383.99,6592.17,6349.3,6383.99,145266],["2013-12-23",6349.3,6522.78,6349.3,6349.3,112200],["2013-12-24",6349.3,6453.38,6349.3,6349.3,29615],["2013-12-25",6314.6,6349.3,6314.6,6349.3,32414],["2013-12-26",6383.99,6488.08,6314.6,6349.3,130410],["2013-12-27",6349.3,6383.99,6349.3,6349.3,113800],["2013-12-30",6314.6,6349.3,6245.21,6245.21,230732],["2013-12-31",6245.21,6349.3,6245.21,6349.3,6800],["2014-01-02",6141.12,6383.99,6141.12,6314.6,10704],["2014-01-03",6210.51,6349.3,6210.51,6349.3,6840],["2014-01-06",6279.91,6349.3,6245.21,6349.3,27661],["2014-01-07",6349.3,6383.99,6349.3,6383.99,31926],["2014-01-08",6383.99,6522.78,6383.99,6522.78,65512],["2014-01-09",6522.78,6939.12,6522.78,6939.12,392648],["2014-01-10",6939.12,6973.82,6765.64,6835.04,107260],["2014-01-13",7112.6,7112.6,6418.69,6765.64,101695],["2014-01-14",6626.86,6904.43,6592.17,6904.43,123183],["2014-01-15",6869.73,7112.6,6800.34,6939.12,156421],["2014-01-16",6939.12,7633.04,6939.12,7563.64,249499],["2014-01-17",7563.64,7771.82,7424.86,7424.86,134249],["2014-01-20",7286.08,7390.17,7043.21,7181.99,59142],["2014-01-21",7181.99,7286.08,6904.43,7286.08,52800],["2014-01-22",7112.6,7598.34,7112.6,7147.3,39960],["2014-01-23",7112.6,7251.38,7112.6,7251.38,3486],["2014-01-24",7043.21,7216.69,7043.21,7181.99,44300],["2014-01-27",7112.6,7251.38,7112.6,7251.38,21326],["2014-02-06",7390.17,7424.86,7251.38,7286.08,26100],["2014-02-07",7390.17,7563.64,7286.08,7459.56,103764],["2014-02-10",7320.77,7528.95,7320.77,7459.56,22100],["2014-02-11",7459.56,7667.73,7459.56,7459.56,87503],["2014-02-12",7459.56,7563.64,7459.56,7563.64,40700],["2014-02-13",7563.64,8222.86,7563.64,7979.99,160808],["2014-02-14",8326.95,8326.95,7910.6,7979.99,25262],["2014-02-17",7979.99,8084.08,7910.6,7979.99,66655],["2014-02-18",7979.99,7979.99,7875.9,7979.99,58682],["2014-02-19",7979.99,8153.47,7945.3,8118.77,75185],["2014-02-20",8118.77,8188.16,7633.04,7737.12,95600],["2014-02-21",7667.73,7771.82,7494.25,7771.82,43000],["2014-02-24",7910.6,8049.38,7771.82,7945.3,5800],["2014-02-25",7667.73,8084.08,7667.73,8084.08,90164],["2014-02-26",7979.99,8014.69,7910.6,7910.6,21300],["2014-02-27",7945.3,8014.69,7910.6,7910.6,101944],["2014-02-28",7910.6,7910.6,7806.51,7910.6,31784],["2014-03-03",8118.77,8118.77,7737.12,7771.82,18400],["2014-03-04",7667.73,7771.82,7633.04,7667.73,16400],["2014-03-05",7737.12,7841.21,7633.04,7667.73,45900],["2014-03-06",7806.51,7806.51,7667.73,7737.12,67316],["2014-03-07",7771.82,7841.21,7737.12,7806.51,56314],["2014-03-10",7806.51,7910.6,7806.51,7875.9,15040],["2014-03-11",7875.9,8014.69,7806.51,7875.9,29010],["2014-03-12",7875.9,7945.3,7806.51,7945.3,16514],["2014-03-13",7910.6,7910.6,7806.51,7910.6,36820],["2014-03-14",7806.51,7875.9,7806.51,7841.21,63100],["2014-03-17",8292.25,8500.43,7910.6,8431.03,490688],["2014-03-18",8500.43,8639.21,8257.56,8569.82,239046],["2014-03-19",8812.69,8812.69,8326.95,8569.82,49404],["2014-03-20",8535.12,8604.51,8292.25,8465.73,193650],["2014-03-21",8465.73,8500.43,8326.95,8431.03,136300],["2014-03-24",8431.03,8708.6,8431.03,8708.6,114346],["2014-03-25",8639.21,8916.77,8639.21,8882.08,354382],["2014-03-26",8847.38,8847.38,8465.73,8639.21,67441],["2014-03-27",8604.51,8673.9,8326.95,8604.51,241183],["2014-03-28",8604.51,8604.51,8465.73,8569.82,37007],["2014-03-31",8569.82,8569.82,8396.34,8500.43,169939],["2014-04-01",8500.43,8500.43,7979.99,8326.95,35221],["2014-04-02",8500.43,8500.43,7979.99,8153.47,21400],["2014-04-03",8049.38,8326.95,8049.38,8326.95,63800],["2014-04-04",8326.95,8326.95,7528.95,8326.95,6960],["2014-04-07",8153.47,8326.95,8153.47,8292.25,44352],["2014-04-08",8292.25,8361.64,8257.56,8326.95,53005],["2014-04-10",8396.34,8465.73,8257.56,8292.25,21454],["2014-04-11",8257.56,8292.25,8188.16,8292.25,13823],["2014-04-14",8292.25,8326.95,8257.56,8292.25,8127],["2014-04-15",8188.16,8188.16,8049.38,8049.38,16597],["2014-04-16",7979.99,8049.38,7459.56,8049.38,19176],["2014-04-17",8673.9,8812.69,8049.38,8153.47,16400],["2014-04-18",8153.47,8153.47,7771.82,7771.82,6210],["2014-04-21",7633.04,7979.99,7633.04,7667.73,9000],["2014-04-22",7702.43,7806.51,7633.04,7806.51,3926],["2014-04-23",7875.9,7875.9,7633.04,7633.04,7110],["2014-04-24",7633.04,7702.43,7598.34,7702.43,6946],["2014-04-25",7702.43,7806.51,7702.43,7806.51,1600],["2014-04-28",7633.04,7771.82,7633.04,7771.82,800],["2014-04-29",7667.73,7806.51,7598.34,7806.51,8100],["2014-05-05",7806.51,7806.51,7528.95,7771.82,9900],["2014-05-06",7528.95,7702.43,7286.08,7633.04,19100],["2014-05-07",7528.95,7598.34,7424.86,7563.64,20300],["2014-05-08",7459.56,7459.56,6835.04,6835.04,64060],["2014-05-09",6661.56,6869.73,6661.56,6835.04,30800],["2014-05-12",6835.04,6835.04,6175.82,6245.21,35200],["2014-05-13",6175.82,6800.34,5932.95,6765.64,73632],["2014-05-14",6592.17,6592.17,6418.69,6592.17,26400],["2014-05-15",6592.17,6730.95,6488.08,6592.17,97800],["2014-05-16",6314.6,6557.47,6314.6,6557.47,7920],["2014-05-19",6245.21,6765.64,6245.21,6661.56,389640],["2014-05-20",6592.17,6626.86,6453.38,6592.17,57189],["2014-05-21",6765.64,6765.64,6592.17,6730.95,155700],["2014-05-22",6592.17,6800.34,6522.78,6765.64,175111],["2014-05-23",6730.95,6800.34,6730.95,6800.34,16117],["2014-05-26",6765.64,6904.43,6661.56,6869.73,91000],["2014-05-27",6869.73,7043.21,6869.73,7043.21,68800],["2014-05-28",7286.08,7286.08,6939.12,6973.82,25000],["2014-05-29",6973.82,7043.21,6904.43,6973.82,66100],["2014-05-30",6973.82,7077.91,6939.12,7043.21,41850],["2014-06-02",7286.08,7702.43,7286.08,7459.56,232815],["2014-06-03",7459.56,7633.04,7424.86,7459.56,111066],["2014-06-04",7459.56,7459.56,7286.08,7355.47,83300],["2014-06-05",7355.47,7390.17,7286.08,7390.17,49881],["2014-06-06",7390.17,7459.56,7286.08,7459.56,57916],["2014-06-09",7633.04,7633.04,7390.17,7459.56,42012],["2014-06-10",7633.04,7633.04,7390.17,7459.56,85200],["2014-06-11",7459.56,7459.56,7257.95,7378.91,25404],["2014-06-12",7298.27,7580.52,7298.27,7419.24,16800],["2014-06-13",7419.24,7661.17,7419.24,7620.84,29611],["2014-06-16",7862.78,7862.78,7459.56,7499.88,9200],["2014-06-17",7378.91,7499.88,7378.91,7499.88,9600],["2014-06-18",7701.49,7701.49,7459.56,7459.56,32715],["2014-06-19",7378.91,7378.91,7338.59,7338.59,24600],["2014-06-20",7499.88,7499.88,7378.91,7378.91,7900],["2014-06-23",7298.27,7419.24,7298.27,7419.24,2500],["2014-06-24",7419.24,7419.24,7378.91,7378.91,4660],["2014-06-25",7378.91,7499.88,7378.91,7499.88,30000],["2014-06-26",7378.91,7499.88,7378.91,7499.88,3200],["2014-06-27",7459.56,7459.56,7459.56,7459.56,2100],["2014-06-30",7499.88,7499.88,7459.56,7459.56,3943],["2014-07-01",7459.56,7459.56,7378.91,7459.56,17040],["2014-07-02",7378.91,7499.88,7378.91,7499.88,18354],["2014-07-03",7499.88,7499.88,7459.56,7499.88,33204],["2014-07-04",7499.88,7540.2,7499.88,7540.2,47829],["2014-07-07",7620.84,7620.84,7580.52,7580.52,13000],["2014-07-08",7499.88,7620.84,7499.88,7620.84,1700],["2014-07-09",7540.2,7620.84,7540.2,7620.84,17152],["2014-07-10",7580.52,7580.52,7419.24,7580.52,12403],["2014-07-11",7499.88,7540.2,7499.88,7540.2,3100],["2014-07-14",7419.24,7499.88,7419.24,7499.88,7700],["2014-07-15",7580.52,7580.52,7459.56,7499.88,27300],["2014-07-16",7580.52,7822.45,7499.88,7741.81,74700],["2014-07-17",7701.49,7701.49,7620.84,7701.49,8740],["2014-07-18",7661.17,7661.17,7620.84,7620.84,15100],["2014-07-21",7661.17,8225.67,7661.17,8064.39,435610],["2014-07-22",8145.03,8588.57,8145.03,8588.57,202403],["2014-07-23",8669.21,8669.21,8507.93,8588.57,64670],["2014-07-24",8467.61,8628.89,8427.28,8467.61,382130],["2014-07-25",8467.61,8588.57,8266.0,8266.0,157400],["2014-07-28",7943.42,8266.0,7782.13,8185.35,21800],["2014-07-29",8064.39,8064.39,7943.42,7983.74,46864],["2014-07-30",7983.74,7983.74,7862.78,7983.74,43300],["2014-07-31",7903.1,8185.35,7862.78,7983.74,29262],["2014-08-01",7903.1,8024.06,7862.78,7943.42,61363],["2014-08-04",7903.1,8185.35,7903.1,8185.35,26844],["2014-08-05",8064.39,8991.79,8064.39,8870.82,451775],["2014-08-06",9072.43,9072.43,8790.18,8870.82,195770],["2014-08-07",8870.82,9596.62,8870.82,9596.62,324193],["2014-08-08",9596.62,9878.87,9314.37,9596.62,176730],["2014-08-11",8870.82,9435.33,8870.82,9112.76,50294],["2014-08-12",9354.69,9354.69,8991.79,9153.08,16760],["2014-08-13",9274.04,9596.62,9153.08,9314.37,435448],["2014-08-14",9475.65,9838.55,9274.04,9274.04,161820],["2014-08-15",9274.04,9435.33,9193.4,9233.72,36410],["2014-08-18",9233.72,9757.91,8951.47,9556.3,359553],["2014-08-19",9677.26,9999.84,9596.62,9798.23,320512],["2014-08-20",9838.55,9838.55,9515.98,9515.98,93246],["2014-08-21",9677.26,10241.77,9677.26,9878.87,856728],["2014-08-22",10080.48,10080.48,9717.59,9717.59,297328],["2014-08-25",9757.91,9838.55,9677.26,9717.59,237400],["2014-08-26",9757.91,9757.91,9475.65,9475.65,125490],["2014-08-27",9435.33,9596.62,9354.69,9435.33,121966],["2014-08-28",9435.33,9596.62,9274.04,9435.33,118706],["2014-08-29",9475.65,9475.65,9274.04,9314.37,104639],["2014-09-03",9395.01,9515.98,9314.37,9354.69,166280],["2014-09-04",9314.37,9354.69,9274.04,9314.37,52620],["2014-09-05",9314.37,10241.77,9314.37,10241.77,416646],["2014-09-08",10241.77,11249.82,10241.77,11209.5,612144],["2014-09-09",11370.78,11411.11,10685.31,10725.63,378668],["2014-09-10",10725.63,11007.89,10201.45,11007.89,379076],["2014-09-11",11007.89,11975.61,10886.92,11532.07,725902],["2014-09-12",11532.07,11894.97,11532.07,11854.65,263770],["2014-09-15",11854.65,12499.8,11733.68,11733.68,341270],["2014-09-16",11733.68,11733.68,11088.53,11612.72,485255],["2014-09-17",11491.75,11935.29,10685.31,10685.31,302152],["2014-09-18",10685.31,11169.17,10604.67,10604.67,244436],["2014-09-19",10604.67,10967.56,10483.7,10886.92,106803],["2014-09-22",11048.21,11128.85,10685.31,10685.31,124100],["2014-09-23",10725.63,10725.63,10282.09,10282.09,148032],["2014-09-24",10282.09,10282.09,10080.48,10161.13,127600],["2014-09-25",10040.16,10483.7,9878.87,10483.7,117304],["2014-09-26",10846.6,10886.92,10282.09,10282.09,51300],["2014-09-29",10080.48,10685.31,9999.84,10322.41,68654],["2014-09-30",10322.41,10322.41,9919.19,9999.84,93048],["2014-10-01",10322.41,10403.06,10080.48,10362.74,24995],["2014-10-02",10362.74,10362.74,10040.16,10241.77,147339],["2014-10-03",10241.77,10685.31,10161.13,10443.38,178472],["2014-10-06",10886.92,11048.21,10564.35,10927.24,213700],["2014-10-07",10927.24,11572.39,10927.24,11411.11,334243],["2014-10-08",11330.46,11330.46,10886.92,11209.5,62811],["2014-10-09",11693.36,11693.36,11007.89,11007.89,127989],["2014-10-10",10725.63,10967.56,10685.31,10685.31,78170],["2014-10-13",10685.31,10725.63,10564.35,10644.99,35000],["2014-10-14",10765.96,10886.92,10483.7,10483.7,72100],["2014-10-15",10483.7,10483.7,10201.45,10362.74,75388],["2014-10-16",10120.8,10282.09,9999.84,9999.84,191250],["2014-10-17",10080.48,10282.09,9878.87,10282.09,88050],["2014-10-20",10322.41,10685.31,10161.13,10201.45,21418],["2014-10-21",10161.13,10201.45,10040.16,10040.16,46705],["2014-10-22",10241.77,10403.06,10080.48,10282.09,42200],["2014-10-23",10282.09,10483.7,10282.09,10282.09,88138],["2014-10-24",10282.09,10483.7,10282.09,10403.06,41100],["2014-10-27",10403.06,10403.06,9999.84,9999.84,52256],["2014-10-28",9999.84,10846.6,9999.84,10685.31,266100],["2014-10-29",10846.6,11733.68,10846.6,11370.78,264860],["2014-10-30",11290.14,11451.43,11088.53,11209.5,157780],["2014-10-31",11209.5,11330.46,11128.85,11249.82,94768],["2014-11-03",11370.78,12177.22,11370.78,12177.22,657229],["2014-11-04",12096.58,12741.73,12096.58,12540.12,415225],["2014-11-05",12540.12,13306.24,12419.15,13023.98,459750],["2014-11-06",12943.34,13427.2,12822.37,12822.37,274401],["2014-11-07",12903.02,13507.85,12741.73,12862.7,349700],["2014-11-10",12862.7,13104.63,12741.73,12862.7,191980],["2014-11-11",12903.02,13225.59,12782.05,12983.66,530055],["2014-11-12",12983.66,13507.85,12983.66,13507.85,373333],["2014-11-13",13507.85,13911.07,13507.85,13628.81,220614],["2014-11-14",13427.2,13507.85,13023.98,13306.24,338616],["2014-11-17",13306.24,14314.29,13306.24,13467.52,949417],["2014-11-18",13507.85,13870.74,13306.24,13306.24,408128],["2014-11-19",13507.85,14032.03,13306.24,13870.74,527109],["2014-11-20",14072.35,14273.96,13870.74,14273.96,346959],["2014-11-21",14354.61,14354.61,13709.46,13870.74,200140],["2014-11-24",13709.46,13709.46,13104.63,13185.27,331876],["2014-11-25",13104.63,13709.46,12903.02,13669.13,338770],["2014-11-26",13628.81,13911.07,13104.63,13225.59,441116],["2014-11-27",13225.59,13709.46,12983.66,13507.85,250856],["2014-11-28",13548.17,14314.29,13507.85,13991.71,512800],["2014-12-01",14032.03,14838.47,14032.03,14515.89,398045],["2014-12-02",14878.79,14919.11,14435.25,14435.25,142927],["2014-12-03",14435.25,14717.5,14314.29,14515.89,260202],["2014-12-04",14515.89,14556.22,14193.32,14273.96,274285],["2014-12-05",14072.35,14273.96,13830.42,14153.0,319984],["2014-12-08",13911.07,14112.68,13709.46,13709.46,224510],["2014-12-09",13709.46,13709.46,12499.8,12540.12,479640],["2014-12-10",12499.8,13346.56,12499.8,13306.24,96113],["2014-12-11",13225.59,14515.89,12903.02,14112.68,206359],["2014-12-12",13790.1,14112.68,13507.85,13911.07,110900],["2014-12-15",13911.07,14032.03,13669.13,13669.13,75300],["2014-12-16",12338.51,13588.49,12338.51,13265.91,305272],["2014-12-17",13306.24,13427.2,12298.19,12701.41,315130],["2014-12-18",13306.24,13790.1,13185.27,13548.17,182930],["2014-12-19",13548.17,13709.46,12943.34,13306.24,126020],["2014-12-22",13306.24,13790.1,13306.24,13467.52,93630],["2014-12-23",13427.2,13507.85,13185.27,13467.52,217627],["2014-12-24",13467.52,13951.39,13306.24,13709.46,229678],["2014-12-25",13709.46,13911.07,13548.17,13628.81,337345],["2014-12-26",14417.62,14417.62,13584.99,13672.63,84900],["2014-12-29",13760.28,13760.28,12796.18,13278.23,102409],["2014-12-30",12796.18,13146.76,12533.25,13146.76,144051],["2014-12-31",13146.76,13497.34,13015.3,13146.76,49810],["2015-01-05",13146.76,13497.34,13146.76,13322.05,77031],["2015-01-06",13234.41,13935.57,13146.76,13847.93,110732],["2015-01-07",13760.28,14461.44,13760.28,14242.33,255710],["2015-01-08",14373.8,14373.8,13979.39,14023.22,168230],["2015-01-09",14154.68,14242.33,13935.57,13979.39,153227],["2015-01-12",14242.33,14417.62,14023.22,14286.15,353746],["2015-01-13",14023.22,14286.15,14023.22,14286.15,150343],["2015-01-14",14286.15,14286.15,14023.22,14242.33,74327],["2015-01-15",14286.15,14329.97,14110.86,14110.86,140606],["2015-01-16",14286.15,14286.15,13979.39,14110.86,93183],["2015-01-19",14110.86,14110.86,13716.46,13716.46,128000],["2015-01-20",13628.81,13804.1,13584.99,13584.99,120971],["2015-01-21",13541.17,13804.1,13541.17,13760.28,42938],["2015-01-22",13760.28,13847.93,13760.28,13760.28,126500],["2015-01-23",13760.28,13891.75,13716.46,13716.46,93924],["2015-01-26",13760.28,14373.8,13716.46,14154.68,245600],["2015-01-27",14242.33,14505.26,13979.39,14286.15,495019],["2015-01-28",14329.97,14461.44,13804.1,13935.57,563151],["2015-01-29",13716.46,13804.1,13672.63,13672.63,278168],["2015-01-30",13804.1,14154.68,13672.63,13935.57,325840],["2015-02-02",13935.57,14023.22,13891.75,13891.75,149019],["2015-02-03",13891.75,13891.75,13453.52,13453.52,183950],["2015-02-04",13497.34,13541.17,13278.23,13541.17,82700],["2015-02-05",13541.17,13541.17,13365.88,13365.88,53724],["2015-02-06",13453.52,13584.99,13409.7,13409.7,29010],["2015-02-09",13409.7,13409.7,13278.23,13322.05,84452],["2015-02-10",13365.88,13365.88,12971.47,13059.12,132845],["2015-02-11",13146.76,13672.63,13102.94,13672.63,69088],["2015-02-12",13672.63,13804.1,13584.99,13672.63,58800],["2015-02-13",13497.34,13672.63,13453.52,13672.63,44402],["2015-02-24",13672.63,13672.63,13584.99,13584.99,104200],["2015-02-25",13584.99,14373.8,13409.7,13935.57,437738],["2015-02-26",13935.57,14023.22,13935.57,14023.22,28000],["2015-02-27",14023.22,14023.22,13935.57,13935.57,16804],["2015-03-02",13760.28,13891.75,13584.99,13584.99,13763],["2015-03-03",13628.81,14154.68,13628.81,14154.68,136000],["2015-03-04",14154.68,15469.36,14154.68,15469.36,621873],["2015-03-05",15469.36,15469.36,14461.44,15206.42,169445],["2015-03-06",15162.6,15337.89,15162.6,15162.6,145525],["2015-03-09",15118.78,15118.78,14680.55,14680.55,217346],["2015-03-10",14680.55,14899.67,14636.73,14680.55,103488],["2015-03-11",14680.55,14812.02,14549.09,14636.73,191300],["2015-03-12",14987.31,15118.78,14812.02,14812.02,125619],["2015-03-13",15074.96,15074.96,14812.02,14812.02,72496],["2015-03-16",14812.02,14855.84,14680.55,14680.55,94243],["2015-03-17",14768.2,15250.25,14768.2,15074.96,89812],["2015-03-18",14899.67,15162.6,14768.2,14768.2,223906],["2015-03-19",15118.78,15118.78,14636.73,14680.55,161600],["2015-03-20",14636.73,14680.55,14461.44,14592.91,61115],["2015-03-23",14680.55,14768.2,14592.91,14592.91,66000],["2015-03-24",14549.09,14636.73,14417.62,14636.73,80430],["2015-03-25",14592.91,14680.55,14592.91,14680.55,41435],["2015-03-26",14636.73,14855.84,14592.91,14812.02,141030],["2015-03-27",14768.2,14812.02,14636.73,14724.38,119600],["2015-03-30",14855.84,15250.25,14855.84,14855.84,229305],["2015-03-31",14768.2,15118.78,14768.2,14987.31,103600],["2015-04-01",14987.31,14987.31,14724.38,14768.2,88619],["2015-04-02",14768.2,15250.25,14680.55,15250.25,131408],["2015-04-03",15250.25,15425.54,15162.6,15294.07,193460],["2015-04-06",15294.07,15337.89,14987.31,15250.25,75351],["2015-04-07",14987.31,15250.25,14987.31,15250.25,44900],["2015-04-08",15118.78,15118.78,14899.67,14943.49,90924],["2015-04-09",14943.49,15162.6,14943.49,14987.31,74221],["2015-04-10",15250.25,15294.07,14987.31,15206.42,194511],["2015-04-13",15250.25,15337.89,14987.31,15031.13,74441],["2015-04-14",15031.13,15162.6,14899.67,14899.67,55720],["2015-04-15",14899.67,15074.96,14812.02,14943.49,244923],["2015-04-16",14899.67,14987.31,14724.38,14899.67,285910],["2015-04-17",15031.13,15074.96,14855.84,14855.84,100027],["2015-04-20",14724.38,14899.67,14592.91,14724.38,155731],["2015-04-21",14680.55,14768.2,14549.09,14549.09,105700],["2015-04-22",14636.73,14636.73,14154.68,14154.68,154616],["2015-04-23",14154.68,14329.97,14067.04,14067.04,77800],["2015-04-24",14154.68,14461.44,14067.04,14461.44,38408],["2015-04-27",14242.33,14461.44,14242.33,14461.44,16200],["2015-05-04",14373.8,14461.44,14067.04,14198.51,85025],["2015-05-05",14110.86,14461.44,14023.22,14461.44,41504],["2015-05-06",14286.15,14461.44,14154.68,14373.8,28008],["2015-05-07",14373.8,14549.09,14242.33,14373.8,87933],["2015-05-08",14549.09,14724.38,14461.44,14680.55,177343],["2015-05-11",14855.84,14855.84,14373.8,14636.73,18500],["2015-05-12",14373.8,14417.62,14373.8,14417.62,12600],["2015-05-13",14549.09,14549.09,14242.33,14373.8,108400],["2015-05-14",14373.8,14549.09,14242.33,14373.8,18200],["2015-05-15",14242.33,14417.62,14198.51,14242.33,51800],["2015-05-18",14023.22,14242.33,13891.75,13891.75,67000],["2015-05-19",14023.22,14373.8,14023.22,14198.51,148812],["2015-05-20",14198.51,14373.8,14110.86,14329.97,52200],["2015-05-21",14417.62,14417.62,14198.51,14242.33,12280],["2015-05-22",14373.8,14373.8,14198.51,14242.33,80709],["2015-05-25",14461.44,14461.44,14110.86,14329.97,47100],["2015-05-26",14286.15,14329.97,14242.33,14286.15,101160],["2015-05-27",14242.33,14286.15,14154.68,14154.68,39252],["2015-05-28",14154.68,14154.68,14023.22,14110.86,92230],["2015-05-29",14110.86,14154.68,14023.22,14023.22,76725],["2015-06-01",14242.33,14242.33,14067.04,14067.04,31200],["2015-06-02",13935.57,14198.51,13935.57,14023.22,72900],["2015-06-03",14023.22,14592.91,13979.39,14242.33,165500],["2015-06-04",14242.33,14242.33,14242.33,14242.33,11024],["2015-06-05",14023.22,14242.33,14023.22,14242.33,139500],["2015-06-08",14242.33,14286.15,14110.86,14286.15,70700],["2015-06-09",14242.33,14242.33,14067.04,14067.04,34300],["2015-06-10",14067.04,14242.33,14023.22,14154.68,72443],["2015-06-11",14110.86,14154.68,14023.22,14110.86,132800],["2015-06-12",14023.22,14242.33,14023.22,14110.86,133131],["2015-06-15",14067.04,14067.04,13935.57,14023.22,60420],["2015-06-16",13979.39,13979.39,13935.57,13979.39,49100],["2015-06-17",13979.39,14417.62,13979.39,14417.62,155300],["2015-06-18",14417.62,14417.62,14242.33,14242.33,56110],["2015-06-19",14461.44,14461.44,14198.51,14242.33,24300],["2015-06-22",14286.15,14636.73,14286.15,14549.09,153058],["2015-06-23",14636.73,14680.55,14461.44,14461.44,26700],["2015-06-24",14636.73,14636.73,14242.33,14417.62,9604],["2015-06-25",14461.44,14505.26,14242.33,14242.33,48190],["2015-06-26",14242.33,14373.8,14198.51,14242.33,73700],["2015-06-29",14242.33,14329.97,14242.33,14286.15,47900],["2015-06-30",14286.15,14461.44,14286.15,14417.62,51540],["2015-07-01",14417.62,14417.62,14242.33,14373.8,21648],["2015-07-02",14461.44,14461.44,14417.62,14417.62,40106],["2015-07-03",14680.55,14680.55,14242.33,14242.33,110758],["2015-07-06",12818.1,15005.31,12818.1,14445.79,49336],["2015-07-07",14445.79,14954.44,14445.79,14801.85,139308],["2015-07-08",14903.58,14954.44,14700.12,14700.12,39800],["2015-07-09",14649.25,14700.12,14598.39,14649.25,30859],["2015-07-10",14750.98,14750.98,14496.66,14649.25,28981],["2015-07-13",14547.52,14547.52,14496.66,14496.66,40734],["2015-07-14",14496.66,14598.39,14445.79,14445.79,33200],["2015-07-15",14496.66,14496.66,14394.92,14394.92,66380],["2015-07-16",14394.92,14496.66,14394.92,14445.79,87087],["2015-07-17",14445.79,14445.79,14394.92,14394.92,36841],["2015-07-20",14394.92,14394.92,14344.06,14344.06,43936],["2015-07-21",14344.06,14344.06,14191.46,14191.46,59538],["2015-07-22",14191.46,14394.92,14191.46,14191.46,80310],["2015-07-23",14242.33,14293.19,14191.46,14293.19,51328],["2015-07-24",14242.33,14649.25,14242.33,14649.25,76200],["2015-07-27",14750.98,14750.98,14445.79,14649.25,124274],["2015-07-28",14750.98,16073.48,14750.98,16073.48,713326],["2015-07-29",16582.14,17294.26,16531.27,16633.0,341130],["2015-07-30",16378.68,16633.0,16226.08,16633.0,211499],["2015-07-31",16480.41,16989.06,16378.68,16683.87,229932],["2015-08-03",16378.68,16683.87,16378.68,16480.41,170054],["2015-08-04",16480.41,17090.79,16378.68,17090.79,260420],["2015-08-05",17090.79,17548.58,17090.79,17294.26,132900],["2015-08-06",17294.26,17395.99,16938.2,17090.79,83239],["2015-08-07",16938.2,17446.85,16938.2,17141.66,76200],["2015-08-10",17039.93,17446.85,17039.93,17395.99,103433],["2015-08-11",17548.58,17548.58,17243.39,17243.39,114025],["2015-08-12",17141.66,17243.39,16683.87,16989.06,227266],["2015-08-13",16785.6,16989.06,16429.54,16989.06,156800],["2015-08-14",16785.6,16887.33,16683.87,16836.47,76950],["2015-08-17",16836.47,16887.33,16531.27,16531.27,122000],["2015-08-18",16734.74,16887.33,16531.27,16887.33,86544],["2015-08-19",16887.33,16887.33,16582.14,16683.87,85908],["2015-08-20",16683.87,17294.26,16683.87,16836.47,111902],["2015-08-21",16836.47,16989.06,16531.27,16938.2,103029],["2015-08-24",16836.47,16836.47,15564.83,16073.48,136169],["2015-08-25",15768.29,16429.54,15717.43,16124.35,214805],["2015-08-26",16175.22,16887.33,16175.22,16785.6,112708],["2015-08-27",16531.27,16836.47,16531.27,16785.6,36022],["2015-08-28",16734.74,16836.47,16531.27,16734.74,79000],["2015-08-31",16734.74,16734.74,16327.81,16480.41,76400],["2015-09-01",16480.41,16480.41,16175.22,16276.95,114300],["2015-09-03",15819.16,16378.68,15819.16,16124.35,105545],["2015-09-04",16276.95,16276.95,16124.35,16124.35,26624],["2015-09-07",15971.75,16124.35,15920.89,16124.35,25374],["2015-09-08",16022.62,16124.35,15971.75,16073.48,169654],["2015-09-09",15768.29,16480.41,15768.29,16378.68,114195],["2015-09-10",16124.35,16378.68,16124.35,16327.81,19650],["2015-09-11",16327.81,16734.74,16276.95,16531.27,61935],["2015-09-14",16327.81,16429.54,16175.22,16175.22,30700],["2015-09-15",15768.29,16226.08,15768.29,16124.35,56888],["2015-09-16",16175.22,16226.08,16124.35,16226.08,43078],["2015-09-17",16226.08,16327.81,16226.08,16327.81,52920],["2015-09-18",16531.27,16582.14,16429.54,16480.41,111398],["2015-09-21",16327.81,16531.27,16276.95,16531.27,35782],["2015-09-22",16582.14,16633.0,16429.54,16429.54,51308],["2015-09-23",16276.95,16378.68,16175.22,16327.81,110752],["2015-09-24",16327.81,16938.2,16175.22,16938.2,253144],["2015-09-25",16836.47,17395.99,16734.74,17345.12,184736],["2015-09-28",17395.99,17497.72,17243.39,17294.26,173360],["2015-09-29",17141.66,17243.39,16887.33,16989.06,104700],["2015-09-30",17039.93,17802.91,17039.93,17548.58,204906],["2015-10-01",18006.37,18311.56,17802.91,18311.56,354721],["2015-10-02",18413.3,18667.62,18362.43,18362.43,219662],["2015-10-05",18362.43,18362.43,17955.51,18209.83,95281],["2015-10-06",18260.7,18718.49,18209.83,18362.43,225753],["2015-10-07",18362.43,18362.43,17955.51,18057.24,213309],["2015-10-08",17904.64,18311.56,17904.64,18311.56,91452],["2015-10-09",18057.24,18057.24,17395.99,17548.58,794076],["2015-10-12",17548.58,17802.91,17294.26,17548.58,132299],["2015-10-13",17548.58,17904.64,17548.58,17904.64,111117],["2015-10-14",17904.64,17904.64,17497.72,17548.58,106133],["2015-10-15",17599.45,17650.31,17497.72,17599.45,47290],["2015-10-16",17599.45,18209.83,17599.45,17752.04,133870],["2015-10-19",17802.91,18108.1,17802.91,18057.24,182695],["2015-10-20",18057.24,18667.62,18057.24,18464.16,276969],["2015-10-21",18820.22,18820.22,18108.1,18311.56,110700],["2015-10-22",18311.56,18616.76,18260.7,18362.43,358446],["2015-10-23",18565.89,18565.89,18209.83,18362.43,103800],["2015-10-26",18311.56,19328.87,18311.56,18820.22,389340],["2015-10-27",18921.95,19990.12,18921.95,19583.2,407045],["2015-10-28",19684.93,19939.26,19227.14,19227.14,210535],["2015-10-29",19837.53,20295.32,19837.53,20193.59,456717],["2015-10-30",20346.18,20702.24,19939.26,19939.26,159290],["2015-11-02",19735.8,19735.8,18565.89,18565.89,461306],["2015-11-03",18565.89,19023.68,18311.56,18616.76,338937],["2015-11-04",18769.35,18972.82,18515.03,18565.89,221700],["2015-11-05",18413.3,18565.89,18311.56,18362.43,171048],["2015-11-06",18362.43,18464.16,17904.64,17904.64,201050],["2015-11-09",17802.91,18158.97,17802.91,17955.51,137623],["2015-11-10",17904.64,18057.24,17853.78,17955.51,82507],["2015-11-11",17955.51,18209.83,17955.51,18057.24,139919],["2015-11-12",18057.24,18209.83,18006.37,18209.83,103247],["2015-11-13",18311.56,19074.55,18311.56,19074.55,276401],["2015-11-16",18820.22,19176.28,18820.22,19023.68,132200],["2015-11-17",19023.68,19074.55,18921.95,19074.55,105236],["2015-11-18",19023.68,19023.68,18820.22,18972.82,136680],["2015-11-19",18871.08,19532.34,18871.08,19328.87,175922],["2015-11-20",19328.87,19532.34,19278.01,19430.6,84288],["2015-11-23",19532.34,19583.2,19074.55,19074.55,104943],["2015-11-24",19074.55,19278.01,19023.68,19074.55,138963],["2015-11-25",19074.55,19481.47,19023.68,19430.6,115145],["2015-11-26",19583.2,19583.2,19328.87,19430.6,71791],["2015-11-27",19583.2,19888.39,19583.2,19786.66,334506],["2015-11-30",19837.53,19837.53,19481.47,19583.2,147964],["2015-12-01",19532.34,19735.8,19532.34,19735.8,42300],["2015-12-02",19735.8,19837.53,19634.07,19786.66,67410],["2015-12-03",19939.26,20040.99,19684.93,19837.53,144334],["2015-12-04",19837.53,19837.53,19583.2,19786.66,35960],["2015-12-07",19786.66,19939.26,19684.93,19786.66,52726],["2015-12-08",19583.2,19939.26,19481.47,19735.8,101410],["2015-12-09",19837.53,20600.51,19735.8,20142.72,341900],["2015-12-10",19786.66,20244.45,19583.2,19583.2,85900],["2015-12-11",20686.48,20686.48,19472.87,19748.69,63479],["2015-12-14",19748.69,19914.18,19472.87,19914.18,138900],["2015-12-15",19583.2,20079.68,19583.2,19969.35,88220],["2015-12-16",20024.51,20300.33,19969.35,20245.17,111211],["2015-12-17",20134.84,20300.33,19969.35,19969.35,128582],["2015-12-18",19969.35,20079.68,19914.18,19914.18,75777],["2015-12-21",20079.68,20079.68,19362.55,19362.55,71429],["2015-12-22",19748.69,19748.69,19197.05,19252.22,48750],["2015-12-23",19141.89,19252.22,18810.91,18921.23,52471],["2015-12-24",18976.4,19197.05,18921.23,18921.23,35500],["2015-12-25",18976.4,19086.73,18921.23,19086.73,30720],["2015-12-28",19031.56,19141.89,18921.23,19141.89,27336],["2015-12-29",19031.56,19086.73,18976.4,19086.73,45700],["2015-12-30",18976.4,19803.86,18976.4,19693.53,95529],["2015-12-31",19693.53,20079.68,19693.53,19914.18,103832],["2016-01-04",19914.18,20079.68,19583.2,19693.53,71500],["2016-01-05",19693.53,20079.68,19583.2,20024.51,170755],["2016-01-06",20079.68,21072.63,20079.68,21072.63,363280],["2016-01-07",21072.63,21348.45,20686.48,21182.96,340480],["2016-01-08",21017.46,21293.28,20962.3,21182.96,90992],["2016-01-11",21844.92,22065.58,21072.63,21127.79,59663],["2016-01-12",21072.63,21072.63,20851.97,21072.63,78736],["2016-01-13",21072.63,21293.28,20962.3,21127.79,167800],["2016-01-14",20962.3,21072.63,20796.81,21017.46,134010],["2016-01-15",20962.3,21403.61,20851.97,20851.97,58259],["2016-01-18",20851.97,20851.97,20355.5,20686.48,109675],["2016-01-19",20686.48,21182.96,20686.48,20907.14,56996],["2016-01-20",21017.46,21017.46,20741.64,20796.81,117836],["2016-01-21",20686.48,20851.97,20631.32,20796.81,36300],["2016-01-22",20741.64,20907.14,20410.66,20907.14,68249],["2016-01-25",20907.14,20962.3,20465.82,20851.97,98553],["2016-01-26",20796.81,20796.81,20410.66,20465.82,56600],["2016-01-27",20686.48,20686.48,20465.82,20576.15,48990],["2016-01-28",20410.66,20520.99,20079.68,20079.68,53692],["2016-01-29",19914.18,19969.35,19638.36,19748.69,217147],["2016-02-01",19748.69,19748.69,19528.04,19748.69,54675],["2016-02-02",19859.02,20024.51,19859.02,20024.51,33380],["2016-02-03",19859.02,20024.51,19859.02,19969.35,115700],["2016-02-04",19969.35,20134.84,19803.86,19914.18,46402],["2016-02-05",20079.68,20245.17,19969.35,20245.17,25331],["2016-02-15",20134.84,20134.84,19748.69,19748.69,93645],["2016-02-16",19859.02,19859.02,19197.05,19307.38,259280],["2016-02-17",19417.71,19417.71,18204.1,18369.59,415923],["2016-02-18",18314.43,18921.23,18314.43,18479.92,186089],["2016-02-19",18479.92,18479.92,18204.1,18259.27,175995],["2016-02-22",18259.27,18755.74,18259.27,18424.76,173408],["2016-02-23",18590.25,18590.25,18369.59,18424.76,48100],["2016-02-24",18369.59,18479.92,18314.43,18314.43,66430],["2016-02-25",18259.27,18810.91,18259.27,18479.92,169800],["2016-02-26",18479.92,18590.25,18369.59,18369.59,29500],["2016-02-29",18369.59,18755.74,18369.59,18755.74,128100],["2016-03-01",18755.74,18755.74,18590.25,18590.25,70220],["2016-03-02",18645.41,18645.41,18259.27,18259.27,236915],["2016-03-03",18204.1,18369.59,17983.45,18369.59,127521],["2016-03-04",18369.59,18479.92,18204.1,18479.92,56560],["2016-03-07",18479.92,18535.09,18204.1,18204.1,101100],["2016-03-08",18204.1,18424.76,18093.77,18259.27,60900],["2016-03-09",18259.27,18259.27,18093.77,18148.94,114550],["2016-03-10",18204.1,18259.27,18038.61,18093.77,100000],["2016-03-11",18148.94,18369.59,18038.61,18093.77,75520],["2016-03-14",18259.27,18314.43,18093.77,18093.77,55421],["2016-03-15",18093.77,18535.09,18093.77,18314.43,153210],["2016-03-16",18424.76,18645.41,18314.43,18479.92,179065],["2016-03-17",18424.76,18479.92,18259.27,18259.27,126829],["2016-03-18",18369.59,18424.76,18204.1,18314.43,51800],["2016-03-21",17928.28,18314.43,17928.28,18148.94,90900],["2016-03-22",18148.94,18204.1,18093.77,18148.94,79440],["2016-03-23",18148.94,18259.27,18148.94,18204.1,67520],["2016-03-24",18204.1,18314.43,17983.45,17983.45,158101],["2016-03-25",17983.45,17983.45,17652.46,17652.46,166629],["2016-03-28",17652.46,17983.45,17597.3,17983.45,35054],["2016-03-29",17817.95,17928.28,17431.81,17431.81,140700],["2016-03-30",17431.81,17817.95,17431.81,17431.81,83764],["2016-03-31",17486.97,17597.3,17376.64,17376.64,104683],["2016-04-01",17376.64,17486.97,16714.68,16880.17,186510],["2016-04-04",16604.35,16880.17,16604.35,16880.17,140545],["2016-04-05",16880.17,17376.64,16880.17,17376.64,69032],["2016-04-06",17431.81,17542.13,17321.48,17486.97,118485],["2016-04-07",17542.13,17542.13,17211.15,17321.48,148645],["2016-04-08",17321.48,17542.13,17266.32,17376.64,31000],["2016-04-11",17652.46,17652.46,17376.64,17542.13,24563],["2016-04-12",17542.13,17542.13,17211.15,17376.64,33205],["2016-04-13",17211.15,17376.64,17211.15,17321.48,26169],["2016-04-14",17376.64,17597.3,16825.0,17266.32,119377],["2016-04-15",17100.82,17155.99,16825.0,17045.66,93150],["2016-04-19",16935.33,16935.33,16328.53,16383.69,140250],["2016-04-20",16383.69,16383.69,15887.22,15997.54,201489],["2016-04-21",15997.54,16163.04,15997.54,15997.54,51674],["2016-04-22",16052.71,16383.69,15997.54,16383.69,45772],["2016-04-25",16052.71,16218.2,15997.54,15997.54,178073],["2016-04-26",16052.71,16052.71,15887.22,15997.54,72574],["2016-04-27",16052.71,16494.02,16052.71,16052.71,22300],["2016-04-28",16052.71,16052.71,15997.54,15997.54,38506],["2016-04-29",15997.54,15997.54,15997.54,15997.54,66558],["2016-05-04",15997.54,15997.54,15666.56,15942.38,115932],["2016-05-05",15997.54,15997.54,15721.72,15776.89,13144],["2016-05-06",15776.89,16052.71,15776.89,15942.38,68230],["2016-05-09",15942.38,15997.54,15942.38,15942.38,244508],["2016-05-10",15942.38,15997.54,15887.22,15887.22,74078],["2016-05-11",15942.38,15942.38,15832.05,15887.22,15950],["2016-05-12",15887.22,15887.22,15832.05,15832.05,9728],["2016-05-13",15832.05,16107.87,15721.72,16052.71,231827],["2016-05-16",15942.38,16052.71,15887.22,16052.71,5940],["2016-05-17",15997.54,16990.5,15997.54,16990.5,248338],["2016-05-18",16990.5,17376.64,16990.5,17100.82,149400],["2016-05-19",17100.82,17100.82,16604.35,17100.82,202070],["2016-05-20",17266.32,17266.32,17100.82,17100.82,17600],["2016-05-23",16880.17,17100.82,16880.17,17100.82,49520],["2016-05-24",17100.82,17155.99,17045.66,17100.82,57200],["2016-05-25",17100.82,17100.82,17100.82,17100.82,26510],["2016-05-26",17100.82,17155.99,17100.82,17155.99,38187],["2016-05-27",17100.82,17155.99,17100.82,17100.82,129730],["2016-05-30",17100.82,17486.97,17100.82,17431.81,38490],["2016-05-31",17542.13,17652.46,17431.81,17652.46,134992],["2016-06-01",17652.46,17652.46,17431.81,17431.81,3937],["2016-06-02",17542.13,17652.46,16549.18,17211.15,37565],["2016-06-03",17211.15,17211.15,17211.15,17211.15,200],["2016-06-06",17100.82,17321.48,17100.82,17321.48,8600],["2016-06-07",17211.15,17486.97,17045.66,17486.97,217746],["2016-06-08",17652.46,17652.46,17376.64,17431.81,25082],["2016-06-09",17652.46,17652.46,17155.99,17266.32,9798],["2016-06-10",17266.32,17376.64,17211.15,17321.48,10200],["2016-06-13",17597.3,17597.3,17100.82,17321.48,14630],["2016-06-14",17155.99,17321.48,17100.82,17266.32,10600],["2016-06-15",17155.99,17266.32,17100.82,17266.32,35353],["2016-06-16",17100.82,17376.64,17045.66,17100.82,85284],["2016-06-17",16549.18,17100.82,16549.18,16825.0,69247],["2016-06-20",16549.18,17376.64,16549.18,16825.0,2913],["2016-06-21",16825.0,16880.17,16549.18,16549.18,54515],["2016-06-22",16273.36,16714.68,16273.36,16328.53,11195],["2016-06-23",16273.36,16549.18,16273.36,16549.18,23010],["2016-06-24",16383.69,16383.69,14894.27,16273.36,33260],["2016-06-27",16273.36,16549.18,16218.2,16383.69,18200],["2016-06-28",16494.02,16549.18,16494.02,16549.18,25300],["2016-06-29",16714.68,16880.17,16549.18,16880.17,15095],["2016-06-30",16935.33,16935.33,16494.02,16880.17,8400],["2016-07-01",16549.18,16880.17,16549.18,16825.0,37475],["2016-07-04",16825.0,16825.0,16825.0,16825.0,44493],["2016-07-05",16825.0,16825.0,16825.0,16825.0,41700],["2016-07-06",16825.0,17266.32,16825.0,16935.33,65200],["2016-07-07",16935.33,17266.32,16880.17,17266.32,75820],["2016-07-08",17266.32,17376.64,17155.99,17376.64,86304],["2016-07-11",17486.97,17486.97,17211.15,17211.15,68833],["2016-07-12",16604.35,17211.15,16549.18,17211.15,8127],["2016-07-13",17045.66,17100.82,16990.5,17045.66,1300],["2016-07-14",16604.35,17376.64,16273.36,17321.48,240198],["2016-07-15",17100.82,17431.81,17100.82,17321.48,13747],["2016-07-18",17376.64,17376.64,17100.82,17100.82,176700],["2016-07-19",16714.68,16880.17,16714.68,16880.17,2839],["2016-07-20",16825.0,16880.17,16604.35,16880.17,3100],["2016-07-21",16880.17,16880.17,16825.0,16825.0,1116],["2016-07-22",16549.18,16549.18,16438.86,16549.18,24000],["2016-07-25",16328.53,16328.53,16273.36,16273.36,9150],["2016-07-26",16052.71,16218.2,16052.71,16218.2,4300],["2016-07-27",16438.86,16494.02,16383.69,16438.86,3930],["2016-07-28",16273.36,16383.69,16218.2,16383.69,2700],["2016-07-29",16107.87,16328.53,15942.38,16218.2,57295],["2016-08-01",15832.05,15997.54,15832.05,15997.54,7800],["2016-08-02",15776.89,15997.54,15501.07,15556.23,231373],["2016-08-03",15445.9,16107.87,15004.59,15004.59,51309],["2016-08-04",15170.09,15556.23,15170.09,15556.23,10200],["2016-08-05",15445.9,15445.9,15225.25,15225.25,5212],["2016-08-08",15501.07,15721.72,15501.07,15721.72,69400],["2016-08-09",15666.56,15942.38,15225.25,15721.72,71215],["2016-08-10",15445.9,15721.72,15335.58,15721.72,36813],["2016-08-11",15611.4,15666.56,15225.25,15225.25,22205],["2016-08-12",15225.25,15390.74,15170.09,15390.74,11118],["2016-08-15",15390.74,15390.74,15170.09,15225.25,17552],["2016-08-16",15225.25,15225.25,15004.59,15059.76,32800],["2016-08-17",15114.92,15114.92,15059.76,15114.92,20400],["2016-08-18",15170.09,15170.09,14894.27,14949.43,49850],["2016-08-19",14949.43,14949.43,14783.94,14783.94,43700],["2016-08-22",14673.61,15114.92,14618.45,15114.92,15750],["2016-08-23",14728.77,14894.27,14673.61,14894.27,51900],["2016-08-24",14894.27,14894.27,14728.77,14728.77,5001],["2016-08-25",14728.77,15170.09,14728.77,15170.09,73217],["2016-08-26",15114.92,15721.72,14783.94,15721.72,119400],["2016-08-29",15721.72,15721.72,15225.25,15225.25,2010],["2016-08-30",14894.27,15721.72,14894.27,15390.74,5410],["2016-08-31",15390.74,15997.54,15390.74,15942.38,313907],["2016-09-01",15887.22,15887.22,15887.22,15887.22,277],["2016-09-05",15997.54,15997.54,15556.23,15666.56,6267],["2016-09-06",15611.4,15611.4,15445.9,15556.23,7074],["2016-09-07",15445.9,15445.9,15170.09,15280.41,4328],["2016-09-08",14894.27,16769.84,14894.27,16383.69,24930],["2016-09-09",15556.23,16383.69,15556.23,15997.54,10800],["2016-09-12",15611.4,15776.89,15445.9,15776.89,1450],["2016-09-13",15445.9,15611.4,15170.09,15170.09,10600],["2016-09-14",15556.23,15556.23,15445.9,15556.23,6349],["2016-09-15",15445.9,15666.56,15335.58,15556.23,1526],["2016-09-16",15335.58,15501.07,15335.58,15501.07,1140],["2016-09-19",15390.74,15445.9,15170.09,15280.41,2017],["2016-09-20",15225.25,15666.56,15170.09,15445.9,46435],["2016-09-21",15721.72,15721.72,15170.09,15445.9,1000],["2016-09-22",15390.74,15390.74,15335.58,15390.74,3003],["2016-09-23",15170.09,15280.41,15059.76,15170.09,40500],["2016-09-26",15170.09,15170.09,15059.76,15114.92,25150],["2016-09-27",15114.92,15114.92,15004.59,15059.76,6600],["2016-09-28",15059.76,15170.09,15004.59,15114.92,9689],["2016-09-29",15170.09,15445.9,15170.09,15280.41,28929],["2016-09-30",15335.58,15611.4,15225.25,15445.9,35453],["2016-10-03",15280.41,15445.9,15170.09,15445.9,163800],["2016-10-04",15445.9,15556.23,15390.74,15390.74,10003],["2016-10-05",15170.09,15666.56,15170.09,15666.56,22050],["2016-10-06",15611.4,15666.56,15611.4,15611.4,39700],["2016-10-07",15611.4,15832.05,15611.4,15832.05,59850],["2016-10-10",15832.05,16107.87,15611.4,15942.38,356946],["2016-10-11",15997.54,15997.54,15776.89,15832.05,3300],["2016-10-12",15832.05,15887.22,15721.72,15721.72,4870],["2016-10-13",15556.23,15832.05,15556.23,15721.72,16153],["2016-10-14",15501.07,15666.56,15501.07,15666.56,9486],["2016-10-17",15335.58,15887.22,15335.58,15776.89,12509],["2016-10-18",15445.9,15776.89,15445.9,15556.23,19555],["2016-10-19",15721.72,15721.72,15721.72,15721.72,10700],["2016-10-20",15997.54,15997.54,15942.38,15942.38,12539],["2016-10-21",15721.72,15721.72,15611.4,15611.4,1439],["2016-10-24",15832.05,15942.38,15721.72,15721.72,14675],["2016-10-25",15556.23,15997.54,15556.23,15942.38,104000],["2016-10-26",15776.89,15942.38,15445.9,15942.38,4734],["2016-10-27",15666.56,15942.38,15335.58,15942.38,31500],["2016-10-28",15556.23,15556.23,15556.23,15556.23,500],["2016-10-31",15225.25,15335.58,14949.43,15004.59,18700],["2016-11-01",15059.76,15280.41,15004.59,15004.59,2467],["2016-11-02",15004.59,15280.41,15004.59,15280.41,2500],["2016-11-03",14949.43,15170.09,14949.43,15170.09,2100],["2016-11-04",14949.43,15225.25,14949.43,15225.25,800],["2016-11-07",14949.43,15170.09,14894.27,15170.09,5500],["2016-11-08",15170.09,15170.09,15114.92,15114.92,1201],["2016-11-09",14949.43,15114.92,14839.1,15114.92,5300],["2016-11-10",15556.23,15556.23,14894.27,15170.09,5209],["2016-11-11",15170.09,15390.74,15170.09,15225.25,18000],["2016-11-14",14894.27,15059.76,14894.27,15059.76,64878],["2016-11-15",15225.25,15225.25,15004.59,15059.76,11290],["2016-11-16",15059.76,15225.25,14894.27,15170.09,111172],["2016-11-17",15170.09,15280.41,15170.09,15280.41,40900],["2016-11-18",15280.41,15280.41,14728.77,15114.92,9177],["2016-11-21",14618.45,15114.92,14618.45,15059.76,1260],["2016-11-22",14894.27,15114.92,14673.61,15059.76,13158],["2016-11-23",14894.27,16549.18,14894.27,15280.41,226200],["2016-11-24",15280.41,15280.41,15280.41,15280.41,10],["2016-11-25",15280.41,15280.41,15280.41,15280.41,1020],["2016-11-28",14894.27,15390.74,14894.27,15059.76,16061],["2016-11-29",15170.09,15170.09,15170.09,15170.09,230],["2016-11-30",14894.27,15170.09,14894.27,15170.09,4500],["2016-12-01",15170.09,15170.09,14949.43,15114.92,3690],["2016-12-02",14949.43,15280.41,14949.43,15280.41,33450],["2016-12-05",15170.09,15170.09,15170.09,15170.09,1874],["2016-12-06",15114.92,15114.92,15004.59,15004.59,510],["2016-12-07",14894.27,15170.09,14618.45,14894.27,9280],["2016-12-08",14618.45,14949.43,14618.45,14949.43,5277],["2016-12-09",15280.41,15280.41,14949.43,15114.92,2100],["2016-12-12",15114.92,16549.18,15114.92,15114.92,5010],["2016-12-13",14894.27,15114.92,14894.27,15004.59,1100],["2016-12-14",14894.27,14894.27,14673.61,14894.27,2000],["2016-12-15",15170.09,15170.09,15170.09,15170.09,5173],["2016-12-16",14894.27,15059.76,14894.27,15004.59,1211],["2016-12-19",14673.61,15004.59,14673.61,14673.61,8300],["2016-12-20",15445.9,15445.9,14342.63,14839.1,27470],["2016-12-21",14894.27,14894.27,14508.12,14673.61,1511],["2016-12-22",14673.61,14728.77,14452.95,14728.77,1019],["2016-12-23",14728.77,14783.94,14728.77,14783.94,2200],["2016-12-26",14563.28,14618.45,14563.28,14618.45,1400],["2016-12-27",14452.95,14618.45,14342.63,14452.95,3500],["2016-12-28",14783.94,14783.94,14452.95,14452.95,1380],["2016-12-29",14397.79,14728.77,14397.79,14728.77,2050],["2016-12-30",14342.63,15445.9,13790.99,15225.25,8401],["2017-01-03",14673.61,14894.27,14618.45,14728.77,2460],["2017-01-04",14728.77,14728.77,14618.45,14618.45,660],["2017-01-05",14342.63,14618.45,14342.63,14618.45,1548],["2017-01-06",14342.63,14894.27,14342.63,14452.95,2212],["2017-01-09",14894.27,14894.27,14342.63,14342.63,1110],["2017-01-10",14342.63,14452.95,14287.46,14287.46,1213],["2017-01-11",13956.48,14397.79,13846.15,13846.15,3407],["2017-01-12",14066.81,14728.77,13956.48,14728.77,9934],["2017-01-13",14728.77,14728.77,14728.77,14728.77,65],["2017-01-16",14121.97,15004.59,14121.97,14839.1,2400],["2017-01-17",14839.1,14839.1,14839.1,14839.1,87],["2017-01-18",14783.94,14839.1,13790.99,13790.99,3724],["2017-01-19",14894.27,14894.27,14894.27,14894.27,100],["2017-01-20",14894.27,14894.27,14894.27,14894.27,0],["2017-01-23",13790.99,14342.63,13790.99,14342.63,1810],["2017-01-24",13901.31,14287.46,13901.31,14287.46,300],["2017-01-25",14397.79,14894.27,14287.46,14783.94,1610],["2017-02-02",15997.54,15997.54,15997.54,15997.54,100],["2017-02-03",15170.09,15170.09,15170.09,15170.09,106],["2017-02-06",14342.63,14949.43,14342.63,14949.43,220],["2017-02-07",15170.09,15170.09,15004.59,15004.59,200],["2017-02-08",14397.79,14894.27,14397.79,14894.27,26722],["2017-02-09",14839.1,14894.27,14839.1,14894.27,74341],["2017-02-10",14894.27,14949.43,14894.27,14949.43,25200],["2017-02-13",14894.27,15004.59,14894.27,14949.43,5703],["2017-02-14",15445.9,15445.9,14894.27,15004.59,26621],["2017-02-15",15004.59,15170.09,14894.27,15170.09,82440],["2017-02-16",15445.9,15445.9,14894.27,14894.27,5511],["2017-02-17",14894.27,15556.23,14894.27,15556.23,140406],["2017-02-20",15832.05,16163.04,15445.9,16163.04,131661],["2017-02-21",16328.53,17100.82,16107.87,16438.86,24106],["2017-02-22",16163.04,16438.86,16163.04,16218.2,22206],["2017-02-23",15887.22,16107.87,15832.05,15832.05,29095],["2017-02-24",16549.18,17100.82,15721.72,16107.87,11139],["2017-02-27",16438.86,16438.86,15887.22,15997.54,16740],["2017-02-28",15887.22,15887.22,15721.72,15887.22,25185],["2017-03-01",15611.4,15887.22,15501.07,15887.22,25431],["2017-03-02",15666.56,15776.89,15445.9,15776.89,7713],["2017-03-03",15445.9,15887.22,15445.9,15776.89,8142],["2017-03-06",15501.07,15611.4,15445.9,15611.4,17948],["2017-03-07",15611.4,15666.56,15445.9,15666.56,3734],["2017-03-08",15997.54,15997.54,15666.56,15887.22,3477],["2017-03-09",15556.23,15942.38,15445.9,15501.07,2700],["2017-03-10",15501.07,15666.56,15390.74,15501.07,13400],["2017-03-13",15445.9,15556.23,15445.9,15445.9,4500],["2017-03-14",15776.89,15776.89,15445.9,15501.07,3038],["2017-03-15",15556.23,15556.23,15170.09,15170.09,33005],["2017-03-16",15501.07,15501.07,15114.92,15390.74,21109],["2017-03-17",15280.41,16825.0,15280.41,16825.0,13778],["2017-03-20",15501.07,16107.87,15501.07,16052.71,1915],["2017-03-21",15997.54,15997.54,15445.9,15721.72,63250],["2017-03-22",16052.71,16052.71,15445.9,15832.05,5635],["2017-03-23",15501.07,15832.05,15501.07,15501.07,2900],["2017-03-24",15997.54,16273.36,15501.07,16273.36,235100],["2017-03-27",16052.71,16273.36,16052.71,16273.36,3311],["2017-03-28",15997.54,15997.54,15997.54,15997.54,205],["2017-03-29",16273.36,16273.36,16273.36,16273.36,113],["2017-03-30",15611.4,16052.71,15611.4,15997.54,11042],["2017-03-31",16273.36,16273.36,15501.07,15501.07,20507],["2017-04-03",16273.36,16273.36,15997.54,15997.54,400],["2017-04-04",15556.23,15997.54,15556.23,15997.54,1240],["2017-04-05",15666.56,15887.22,15556.23,15887.22,1200],["2017-04-07",16273.36,16273.36,16273.36,16273.36,161],["2017-04-10",15611.4,15832.05,15501.07,15832.05,3819],["2017-04-11",15611.4,15997.54,15445.9,15942.38,3051],["2017-04-12",16107.87,16107.87,15501.07,15556.23,3500],["2017-04-13",15997.54,15997.54,15942.38,15942.38,393],["2017-04-14",15997.54,15997.54,15445.9,15666.56,7100],["2017-04-17",15997.54,15997.54,15611.4,15611.4,4730],["2017-04-18",15501.07,15997.54,15501.07,15611.4,12139],["2017-04-19",15942.38,15942.38,15611.4,15721.72,15862],["2017-04-20",15887.22,15887.22,15721.72,15721.72,1610],["2017-04-21",15721.72,15721.72,15445.9,15445.9,25144],["2017-04-24",15887.22,15887.22,15445.9,15611.4,9990],["2017-04-25",15445.9,15776.89,15390.74,15390.74,3640],["2017-04-26",15776.89,15776.89,15445.9,15501.07,8200],["2017-04-27",15390.74,15721.72,15390.74,15445.9,3590],["2017-04-28",15776.89,15776.89,15335.58,15666.56,7800],["2017-05-03",15832.05,15832.05,15832.05,15832.05,100],["2017-05-04",15666.56,15666.56,15114.92,15501.07,10100],["2017-05-05",15721.72,15887.22,15611.4,15611.4,300],["2017-05-08",15445.9,15666.56,15445.9,15666.56,1400],["2017-05-09",15556.23,15556.23,15445.9,15445.9,14025],["2017-05-10",15445.9,15556.23,15445.9,15445.9,17286],["2017-05-11",15445.9,15445.9,15445.9,15445.9,9799],["2017-05-12",15445.9,15997.54,15445.9,15997.54,78200],["2017-05-15",16273.36,16273.36,15832.05,15997.54,18828],["2017-05-16",15997.54,16273.36,15832.05,16163.04,1911],["2017-05-17",15776.89,16107.87,15776.89,15776.89,3415],["2017-05-18",16163.04,16163.04,15556.23,15556.23,19600],["2017-05-19",15942.38,15942.38,15556.23,15611.4,26100],["2017-05-22",15887.22,15887.22,15611.4,15611.4,10910],["2017-05-23",15997.54,15997.54,15611.4,15997.54,9016],["2017-05-24",15666.56,15721.72,15666.56,15721.72,1644],["2017-05-25",15942.38,15942.38,15721.72,15721.72,3129],["2017-05-26",15721.72,15832.05,15721.72,15832.05,620],["2017-05-29",15666.56,15776.89,15666.56,15776.89,1318],["2017-05-30",15776.89,15942.38,15776.89,15942.38,11427],["2017-05-31",16273.36,16273.36,15942.38,15997.54,14200],["2017-06-01",16218.2,16769.84,16107.87,16549.18,85700],["2017-06-02",16659.51,17100.82,16549.18,16990.5,33599],["2017-06-05",17100.82,17321.48,16549.18,16990.5,2520],["2017-06-06",16935.33,16935.33,16218.2,16714.68,30200],["2017-06-07",16714.68,16714.68,16273.36,16549.18,4000],["2017-06-08",16218.2,16549.18,16218.2,16438.86,6735],["2017-06-09",16438.86,16438.86,16438.86,16438.86,8020],["2017-06-12",16769.84,16769.84,16383.69,16383.69,6697],["2017-06-13",16714.68,16714.68,16328.53,16494.02,347035],["2017-06-14",16494.02,16494.02,16273.36,16273.36,14301],["2017-06-15",16628.42,17161.0,16510.07,16569.24,10863],["2017-06-16",16569.24,16628.42,15977.48,16450.89,343692],["2017-06-19",17752.76,17752.76,16273.36,16569.24,9770],["2017-06-20",17161.0,17752.76,16095.84,16865.12,5749],["2017-06-21",17101.83,17101.83,16332.54,16865.12,325569],["2017-06-22",16865.12,16924.3,16746.77,16746.77,3910],["2017-06-23",16865.12,16865.12,16332.54,16332.54,6479],["2017-06-26",16569.24,16569.24,16332.54,16569.24,331419],["2017-06-27",16332.54,16569.24,16273.36,16510.07,12255],["2017-06-28",16865.12,17456.88,16273.36,16569.24,6333],["2017-06-29",16273.36,16569.24,16273.36,16569.24,4838],["2017-06-30",16569.24,16865.12,16273.36,16510.07,7585],["2017-07-03",16036.66,16628.42,16036.66,16214.19,9910],["2017-07-04",16569.24,16569.24,16155.01,16332.54,16500],["2017-07-05",16510.07,16569.24,16273.36,16273.36,22600],["2017-07-06",16391.72,16391.72,16332.54,16391.72,3111],["2017-07-07",16569.24,16569.24,16569.24,16569.24,641],["2017-07-10",16391.72,16391.72,15977.48,15977.48,27900],["2017-07-11",16510.07,16569.24,16214.19,16214.19,10100],["2017-07-12",16628.42,16628.42,16273.36,16391.72,16110],["2017-07-13",16391.72,16510.07,16391.72,16510.07,3100],["2017-07-14",16273.36,16391.72,16214.19,16391.72,7000],["2017-07-17",16214.19,16273.36,16155.01,16273.36,9250],["2017-07-18",16569.24,16569.24,16155.01,16450.89,3863],["2017-07-19",16273.36,16273.36,16155.01,16214.19,4859],["2017-07-20",16569.24,16569.24,16095.84,16273.36,6800],["2017-07-21",16569.24,16687.6,16155.01,16214.19,4304],["2017-07-24",16155.01,16214.19,15977.48,16214.19,8587],["2017-07-25",16214.19,16510.07,15977.48,16214.19,8950],["2017-07-26",16273.36,16332.54,16214.19,16273.36,17160],["2017-07-27",16569.24,16569.24,16273.36,16391.72,7900],["2017-07-28",16214.19,16569.24,16214.19,16391.72,38312],["2017-07-31",16569.24,16569.24,16214.19,16391.72,23600],["2017-08-01",16391.72,16391.72,16391.72,16391.72,200],["2017-08-02",16036.66,16391.72,16036.66,16391.72,1201],["2017-08-03",16569.24,16569.24,16214.19,16391.72,1874],["2017-08-04",16391.72,16510.07,16273.36,16510.07,6775],["2017-08-07",16214.19,16569.24,16214.19,16510.07,1715],["2017-08-08",16510.07,16569.24,16450.89,16569.24,11030],["2017-08-09",16510.07,16569.24,16332.54,16510.07,8700],["2017-08-10",16450.89,16510.07,16450.89,16510.07,397],["2017-08-11",16510.07,16569.24,16510.07,16510.07,16400],["2017-08-14",16450.89,16450.89,16450.89,16450.89,11448],["2017-08-15",16450.89,16450.89,16391.72,16391.72,5000],["2017-08-16",16332.54,16391.72,15977.48,16332.54,43175],["2017-08-17",15977.48,16332.54,15385.73,16332.54,12240],["2017-08-18",16569.24,16569.24,15977.48,16510.07,693],["2017-08-21",16273.36,16450.89,16273.36,16332.54,16275],["2017-08-22",16510.07,16510.07,16510.07,16510.07,100],["2017-08-23",16155.01,16391.72,16155.01,16391.72,507],["2017-08-24",16391.72,16391.72,16391.72,16391.72,670],["2017-08-25",16391.72,16391.72,16391.72,16391.72,0],["2017-08-28",16273.36,16273.36,16273.36,16273.36,400],["2017-08-29",16155.01,16214.19,16155.01,16214.19,3905],["2017-08-30",16273.36,16273.36,16273.36,16273.36,130],["2017-08-31",16155.01,16391.72,16155.01,16391.72,1700],["2017-09-01",16155.01,16155.01,16155.01,16155.01,2202],["2017-09-05",16569.24,16569.24,16214.19,16214.19,6882],["2017-09-06",16214.19,16214.19,16155.01,16155.01,3465],["2017-09-07",16569.24,16569.24,16155.01,16155.01,1710],["2017-09-08",16155.01,16214.19,16155.01,16214.19,1400],["2017-09-11",16214.19,16214.19,16214.19,16214.19,795],["2017-09-12",16155.01,16214.19,16155.01,16214.19,11800],["2017-09-13",16214.19,16214.19,16214.19,16214.19,9300],["2017-09-14",16214.19,16214.19,16214.19,16214.19,24800],["2017-09-15",16214.19,16332.54,16214.19,16332.54,1300],["2017-09-18",16155.01,16155.01,16155.01,16155.01,350],["2017-09-19",16155.01,16155.01,16155.01,16155.01,81],["2017-09-20",16214.19,16214.19,16155.01,16214.19,6907],["2017-09-21",15740.78,16273.36,15740.78,16273.36,321],["2017-09-22",16273.36,16273.36,16273.36,16273.36,1],["2017-09-25",16214.19,16273.36,16214.19,16214.19,5300],["2017-09-26",16273.36,16273.36,16273.36,16273.36,3000],["2017-09-27",16273.36,16273.36,16273.36,16273.36,7200],["2017-09-28",16332.54,16332.54,16273.36,16332.54,12965],["2017-09-29",16332.54,16569.24,16273.36,16450.89,4454],["2017-10-02",16510.07,16569.24,16450.89,16450.89,400],["2017-10-03",16450.89,16450.89,16450.89,16450.89,59],["2017-10-04",16450.89,16450.89,16450.89,16450.89,0],["2017-10-05",16450.89,16450.89,16450.89,16450.89,75],["2017-10-06",15681.61,16450.89,15681.61,16450.89,205],["2017-10-09",15681.61,16450.89,15681.61,16273.36,1325],["2017-10-10",16273.36,16273.36,16273.36,16273.36,17],["2017-10-11",16273.36,16569.24,16273.36,16510.07,27100],["2017-10-12",16273.36,16569.24,16273.36,16569.24,10727],["2017-10-13",16865.12,16865.12,16569.24,16569.24,17200],["2017-10-16",16865.12,16865.12,16569.24,16687.6,3046],["2017-10-17",16569.24,16746.77,16569.24,16746.77,609],["2017-10-18",16746.77,16746.77,16746.77,16746.77,0],["2017-10-19",15977.48,16510.07,15799.96,16510.07,4671],["2017-10-20",15799.96,16746.77,15799.96,16746.77,200],["2017-10-23",15799.96,16569.24,15799.96,16569.24,315],["2017-10-24",16569.24,16569.24,15918.31,16273.36,3600],["2017-10-25",16865.12,16865.12,16865.12,16865.12,110],["2017-10-26",16865.12,16865.12,16865.12,16865.12,0],["2017-10-27",15918.31,16214.19,15918.31,16214.19,6287],["2017-10-30",15977.48,16450.89,15977.48,16450.89,500],["2017-10-31",15977.48,17752.76,15977.48,17693.59,4300],["2017-11-01",15977.48,17101.83,15977.48,17101.83,1102],["2017-11-02",17101.83,17101.83,17101.83,17101.83,0],["2017-11-03",17101.83,17101.83,17101.83,17101.83,10],["2017-11-06",15918.31,16805.95,15918.31,16746.77,700],["2017-11-07",15977.48,16746.77,15977.48,16746.77,500],["2017-11-08",16036.66,16569.24,16036.66,16569.24,830],["2017-11-09",16095.84,16569.24,16095.84,16569.24,425],["2017-11-10",16569.24,16569.24,16569.24,16569.24,34],["2017-11-13",15977.48,15977.48,15977.48,15977.48,3134],["2017-11-14",15681.61,16510.07,15681.61,16510.07,500],["2017-11-15",15977.48,15977.48,15977.48,15977.48,4300],["2017-11-16",16450.89,16450.89,15740.78,15977.48,6723],["2017-11-17",16569.24,16569.24,15622.43,15977.48,2045],["2017-11-20",15977.48,15977.48,15977.48,15977.48,1100],["2017-11-21",15740.78,15740.78,15326.55,15326.55,17159],["2017-11-22",15859.13,15859.13,15089.85,15089.85,25600],["2017-11-23",15089.85,15089.85,14793.97,14793.97,15384],["2017-11-24",15977.48,16273.36,14793.97,15385.73,2611],["2017-11-27",14793.97,15977.48,14793.97,14971.5,7450],["2017-11-28",15385.73,15385.73,14793.97,15030.67,13692],["2017-11-29",15385.73,15385.73,14912.32,15089.85,8712],["2017-11-30",15385.73,15681.61,14793.97,14793.97,43300],["2017-12-01",15326.55,15326.55,14912.32,15030.67,6120],["2017-12-04",15859.13,15859.13,15089.85,15149.02,4358],["2017-12-05",15563.25,15563.25,14912.32,15149.02,5945],["2017-12-06",15089.85,15149.02,15089.85,15089.85,10700],["2017-12-07",14793.97,14853.14,14793.97,14853.14,7100],["2017-12-08",15385.73,15385.73,14971.5,15149.02,20630],["2017-12-11",14793.97,15326.55,14675.62,15089.85,19322],["2017-12-12",14675.62,15208.2,14557.26,14912.32,5040],["2017-12-13",14616.44,14793.97,14557.26,14793.97,7005],["2017-12-14",14793.97,14793.97,14675.62,14675.62,13300],["2017-12-15",14675.62,14675.62,14557.26,14557.26,49990],["2017-12-18",14557.26,14793.97,14498.09,14675.62,29825],["2017-12-19",15385.73,15385.73,14793.97,14793.97,700],["2017-12-20",14793.97,14793.97,14498.09,14557.26,26525],["2017-12-21",14557.26,15385.73,14557.26,15089.85,18570],["2017-12-22",15089.85,15089.85,15089.85,15089.85,280],["2017-12-25",14793.97,15030.67,14793.97,15030.67,3340],["2017-12-26",15267.37,15267.37,14793.97,15089.85,3900],["2017-12-27",15089.85,15089.85,14793.97,14793.97,13842],["2017-12-28",14616.44,14793.97,14616.44,14675.62,27118],["2017-12-29",14675.62,15385.73,14675.62,14793.97,24820],["2018-01-02",15385.73,15385.73,14793.97,14793.97,4173],["2018-01-03",15208.2,15208.2,14793.97,14971.5,8016],["2018-01-04",14853.14,15326.55,14498.09,14912.32,24400],["2018-01-05",14793.97,15149.02,14498.09,14675.62,38950],["2018-01-08",15326.55,15326.55,14675.62,14793.97,33481],["2018-01-09",14793.97,14853.14,14320.56,14793.97,7350],["2018-01-10",14793.97,14793.97,14675.62,14734.79,31121],["2018-01-11",14734.79,14734.79,14616.44,14734.79,18540],["2018-01-12",14616.44,14675.62,14557.26,14616.44,20200],["2018-01-15",14616.44,15326.55,14438.91,15326.55,10590],["2018-01-16",14793.97,14793.97,14616.44,14616.44,9031],["2018-01-17",14734.79,14734.79,14616.44,14616.44,12977],["2018-01-18",14498.09,14616.44,14438.91,14438.91,19636],["2018-01-19",14498.09,14793.97,14498.09,14793.97,9310],["2018-01-22",14793.97,14793.97,14438.91,14498.09,73650],["2018-01-23",14498.09,14498.09,14379.74,14379.74,68200],["2018-01-24",14379.74,14498.09,14202.21,14498.09,71300],["2018-01-25",15030.67,15030.67,14261.38,14498.09,10373],["2018-01-26",14379.74,14379.74,14202.21,14320.56,29459],["2018-01-29",14320.56,14320.56,13314.57,13314.57,41479],["2018-01-30",14202.21,14202.21,13077.87,14083.86,37710],["2018-01-31",14083.86,14083.86,13610.45,13847.15,4150],["2018-02-01",13610.45,13610.45,13018.69,13018.69,8260],["2018-02-02",13610.45,13610.45,12900.34,13018.69,16000],["2018-02-05",13610.45,14202.21,12900.34,12900.34,3055],["2018-02-06",12663.64,12722.81,11716.82,12722.81,56454],["2018-02-07",13373.75,13373.75,12249.41,12663.64,38340],["2018-02-08",13314.57,13314.57,12604.46,12604.46,14100],["2018-02-09",12959.52,12959.52,12545.28,12604.46,16510],["2018-02-12",13018.69,13787.98,13018.69,13610.45,1100],["2018-02-13",14202.21,14202.21,13077.87,14202.21,7500],["2018-02-21",14202.21,14734.79,13610.45,13906.33,3310],["2018-02-22",13610.45,14202.21,13610.45,13906.33,3010],["2018-02-23",13137.04,13610.45,13137.04,13610.45,18241],["2018-02-26",13314.57,13314.57,12545.28,12545.28,25595],["2018-02-27",13314.57,13314.57,12426.93,13314.57,28932],["2018-02-28",13906.33,13906.33,13196.22,13196.22,3229],["2018-03-01",13610.45,13610.45,12841.16,12900.34,3800],["2018-03-02",13492.1,13492.1,12722.81,13137.04,19528],["2018-03-05",13255.39,13255.39,12841.16,12959.52,7053],["2018-03-06",12841.16,12841.16,12722.81,12781.99,16943],["2018-03-07",13551.27,13551.27,12249.41,12367.76,138463],["2018-03-08",13551.27,13551.27,12249.41,12308.58,50422],["2018-03-09",12249.41,13492.1,12249.41,12900.34,4201],["2018-03-12",13492.1,13492.1,12071.88,12071.88,67998],["2018-03-13",13196.22,13196.22,13196.22,13196.22,171],["2018-03-14",12426.93,12722.81,12308.58,12722.81,10872],["2018-03-15",13137.04,13196.22,11953.53,12012.7,69352],["2018-03-16",12722.81,12722.81,11776.0,11835.17,117940],["2018-03-19",12722.81,12722.81,11420.94,11598.47,94380],["2018-03-20",11480.12,11953.53,11480.12,11835.17,4452],["2018-03-21",11835.17,12367.76,11835.17,11953.53,13120],["2018-03-22",11953.53,12604.46,11953.53,12486.11,11595],["2018-03-23",12426.93,12426.93,12071.88,12190.23,36409],["2018-03-26",12426.93,12604.46,12426.93,12604.46,41720],["2018-03-27",12426.93,12426.93,12426.93,12426.93,7610],["2018-03-28",12545.28,12900.34,12308.58,12545.28,16500],["2018-03-29",12545.28,12545.28,12486.11,12486.11,2600],["2018-03-30",12900.34,12900.34,12426.93,12722.81,2500],["2018-04-02",12426.93,12545.28,12426.93,12545.28,1475],["2018-04-03",12426.93,12545.28,12367.76,12545.28,7500],["2018-04-04",12545.28,12722.81,12131.05,12545.28,10700],["2018-04-05",12426.93,12426.93,12190.23,12190.23,13600],["2018-04-06",12959.52,12959.52,12190.23,12426.93,43575],["2018-04-09",12249.41,12249.41,12190.23,12249.41,2400],["2018-04-10",12545.28,12722.81,12249.41,12604.46,3700],["2018-04-11",12249.41,12367.76,12249.41,12308.58,4900],["2018-04-12",12308.58,12308.58,12249.41,12249.41,7900],["2018-04-13",12545.28,12545.28,12249.41,12426.93,2100],["2018-04-16",12959.52,12959.52,12367.76,12486.11,47009],["2018-04-17",12663.64,12722.81,12486.11,12486.11,40700],["2018-04-18",13018.69,13018.69,12426.93,12604.46,24500],["2018-04-19",12426.93,12426.93,12190.23,12426.93,23234],["2018-04-20",12426.93,12426.93,12131.05,12131.05,7000],["2018-04-23",12959.52,12959.52,12131.05,12131.05,36900],["2018-04-24",13018.69,13018.69,12012.7,12131.05,23300],["2018-04-26",12426.93,12426.93,12012.7,12071.88,67000],["2018-04-27",12663.64,12663.64,12131.05,12426.93,3000],["2018-05-02",12367.76,12367.76,12367.76,12367.76,100],["2018-05-03",12131.05,12131.05,12071.88,12071.88,55400],["2018-05-04",12367.76,12367.76,12012.7,12012.7,32100],["2018-05-07",12367.76,12367.76,11302.59,11539.29,84000],["2018-05-08",12426.93,12426.93,11065.89,11243.42,141200],["2018-05-09",12131.05,12131.05,11184.24,11184.24,29800],["2018-05-10",12071.88,12071.88,11243.42,11243.42,110700],["2018-05-11",11776.0,11776.0,11006.71,11006.71,42710],["2018-05-14",10947.54,11657.65,10947.54,11184.24,36600],["2018-05-15",11184.24,11243.42,11065.89,11243.42,11900],["2018-05-16",11184.24,11243.42,11184.24,11184.24,4100],["2018-05-17",11125.06,11243.42,11006.71,11006.71,66600],["2018-05-18",11065.89,11125.06,10651.66,10651.66,45100],["2018-05-21",11243.42,11243.42,10592.48,10592.48,71400],["2018-05-22",11065.89,11065.89,10355.78,10355.78,617040],["2018-05-23",10592.48,10651.66,10296.6,10651.66,46800],["2018-05-24",10651.66,10888.36,10651.66,10651.66,48100],["2018-05-25",10651.66,10651.66,10355.78,10592.48,73400],["2018-05-28",10947.54,11184.24,10592.48,10651.66,23400],["2018-05-29",11125.06,11125.06,10947.54,11006.71,7400],["2018-05-30",11243.42,11598.47,11065.89,11065.89,3500],["2018-05-31",11835.17,11835.17,11243.42,11598.47,39500],["2018-06-01",11539.29,11598.47,11243.42,11598.47,33100],["2018-06-04",11835.17,11835.17,11539.29,11539.29,14000],["2018-06-05",11657.65,11716.82,10947.54,11125.06,24000],["2018-06-06",11716.82,11716.82,11125.06,11125.06,105300],["2018-06-07",11480.12,11480.12,11125.06,11302.59,74400],["2018-06-08",11302.59,11302.59,11243.42,11243.42,57600],["2018-06-11",11243.42,11539.29,11243.42,11243.42,28900],["2018-06-12",11539.29,11539.29,11006.71,11420.94,16100],["2018-06-13",11302.59,11480.12,11302.59,11480.12,4400],["2018-06-14",11480.12,12535.76,11084.25,11084.25,43800],["2018-06-15",11084.25,11810.01,10952.3,10952.3,129800],["2018-06-18",11744.03,11744.03,10556.43,10622.41,63800],["2018-06-19",10622.41,10622.41,10556.43,10556.43,35800],["2018-06-20",10292.52,10556.43,10226.54,10556.43,92200],["2018-06-21",10886.32,10886.32,10292.52,10556.43,50700],["2018-06-22",10820.34,10820.34,10160.56,10622.41,107800],["2018-06-25",10556.43,10556.43,9962.63,10094.59,49600],["2018-06-26",10028.61,10292.52,9830.68,9896.65,106400],["2018-06-27",9896.65,10358.5,9896.65,10358.5,154200],["2018-06-28",10226.54,10358.5,10094.59,10292.52,11300],["2018-06-29",10292.52,10820.34,10292.52,10688.39,28800],["2018-07-02",10688.39,10688.39,9962.63,10358.5,35600],["2018-07-03",10688.39,10688.39,10226.54,10226.54,18400],["2018-07-04",10688.39,10688.39,10226.54,10424.48,3700],["2018-07-05",10556.43,11216.21,10226.54,10424.48,29200],["2018-07-06",10292.52,10424.48,10226.54,10226.54,27800],["2018-07-09",10358.5,11150.23,10358.5,10688.39,41200],["2018-07-10",11084.25,11084.25,10688.39,10688.39,15400],["2018-07-11",11216.21,11216.21,10754.36,10952.3,40100],["2018-07-12",11150.23,11150.23,10952.3,10952.3,22800],["2018-07-13",11216.21,11216.21,10688.39,10952.3,18000],["2018-07-16",10952.3,11018.27,10952.3,10952.3,14600],["2018-07-17",11216.21,11216.21,11216.21,11216.21,100],["2018-07-18",11150.23,11150.23,11084.25,11084.25,10700],["2018-07-19",11150.23,11216.21,11084.25,11084.25,15800],["2018-07-20",11084.25,11150.23,11084.25,11084.25,34800],["2018-07-23",11084.25,11084.25,11084.25,11084.25,4100],["2018-07-24",11546.1,11546.1,11150.23,11150.23,7100],["2018-07-25",11546.1,11546.1,11018.27,11018.27,2500],["2018-07-26",11150.23,11216.21,10952.3,11150.23,2500],["2018-07-27",11150.23,11150.23,10556.43,10556.43,6200],["2018-07-30",11216.21,11216.21,11216.21,11216.21,100],["2018-07-31",10952.3,11216.21,10952.3,11216.21,4400],["2018-08-01",10754.36,11150.23,10754.36,11150.23,1600],["2018-08-02",11084.25,11150.23,11084.25,11150.23,10000],["2018-08-03",10886.32,10886.32,10556.43,10886.32,38900],["2018-08-06",11150.23,11150.23,10556.43,10886.32,20900],["2018-08-07",10886.32,10886.32,10754.36,10820.34,4600],["2018-08-08",10820.34,11150.23,10820.34,10886.32,7500],["2018-08-09",10820.34,10886.32,10820.34,10886.32,13400],["2018-08-10",10886.32,10886.32,10886.32,10886.32,42100],["2018-08-13",10688.39,10886.32,10688.39,10820.34,25640],["2018-08-14",10886.32,10886.32,10886.32,10886.32,8000],["2018-08-15",10886.32,10886.32,10688.39,10688.39,7300],["2018-08-16",10622.41,10622.41,10622.41,10622.41,200],["2018-08-17",10556.43,10820.34,10556.43,10622.41,6500],["2018-08-20",10886.32,10886.32,10622.41,10820.34,2700],["2018-08-21",10886.32,10886.32,10754.36,10820.34,500],["2018-08-22",10820.34,10820.34,10556.43,10688.39,9500],["2018-08-23",10688.39,10820.34,10688.39,10820.34,1300],["2018-08-24",10820.34,11216.21,10688.39,10820.34,9300],["2018-08-27",10820.34,11216.21,10754.36,10886.32,9900],["2018-08-28",11150.23,11150.23,10820.34,10886.32,15900],["2018-08-29",11150.23,11150.23,10820.34,10820.34,7900],["2018-08-30",10820.34,10886.32,10688.39,10688.39,12100],["2018-08-31",10886.32,10886.32,10688.39,10820.34,5000],["2018-09-04",10754.36,10886.32,10754.36,10886.32,3200],["2018-09-05",10820.34,10820.34,10820.34,10820.34,600],["2018-09-06",10820.34,10820.34,10754.36,10820.34,5200],["2018-09-07",10820.34,10820.34,10820.34,10820.34,19300],["2018-09-10",10886.32,10886.32,10820.34,10820.34,2400],["2018-09-11",10820.34,10820.34,10820.34,10820.34,4400],["2018-09-12",10820.34,10886.32,10820.34,10820.34,15300],["2018-09-13",10886.32,10886.32,10820.34,10820.34,22000],["2018-09-14",11744.03,11744.03,10226.54,11282.19,225400],["2018-09-17",11282.19,12403.81,11282.19,12139.9,90800],["2018-09-18",12205.87,12403.81,12139.9,12205.87,9500],["2018-09-19",11941.96,12271.85,11875.98,12073.92,48700],["2018-09-20",12073.92,12073.92,11612.07,11612.07,63100],["2018-09-21",11612.07,11941.96,11612.07,11612.07,38100],["2018-09-24",11875.98,11875.98,11678.05,11744.03,15600],["2018-09-25",11810.01,11875.98,11678.05,11678.05,21800],["2018-09-26",11744.03,12205.87,11480.12,12139.9,145400],["2018-09-27",12403.81,12403.81,12007.94,12073.92,22600],["2018-09-28",12337.83,12337.83,11941.96,12073.92,8600],["2018-10-01",12073.92,12073.92,11546.1,11546.1,45700],["2018-10-02",12007.94,12205.87,11612.07,11810.01,20100],["2018-10-03",11810.01,11875.98,11612.07,11810.01,25200],["2018-10-04",11875.98,11875.98,11612.07,11612.07,35800],["2018-10-05",12073.92,12073.92,11546.1,11678.05,31400],["2018-10-08",11875.98,11875.98,11546.1,11612.07,27000],["2018-10-09",11875.98,11875.98,11546.1,11612.07,37100],["2018-10-10",11678.05,11744.03,11678.05,11678.05,38603],["2018-10-11",11678.05,11678.05,11282.19,11546.1,34300],["2018-10-12",11546.1,11612.07,11348.16,11414.14,127100],["2018-10-15",11875.98,11875.98,11282.19,11480.12,124700],["2018-10-16",11678.05,11678.05,11414.14,11546.1,54500],["2018-10-17",11875.98,11875.98,11414.14,11678.05,34400],["2018-10-18",11678.05,12073.92,11678.05,11810.01,32900],["2018-10-19",12073.92,12073.92,11546.1,11744.03,1000],["2018-10-22",11810.01,12007.94,11744.03,11875.98,189500],["2018-10-23",11744.03,11875.98,11612.07,11744.03,44400],["2018-10-24",11546.1,11546.1,11414.14,11546.1,11500],["2018-10-25",11612.07,11612.07,10886.32,11480.12,44600],["2018-10-26",11744.03,11744.03,11282.19,11546.1,8000],["2018-10-29",10556.43,11480.12,10556.43,11348.16,34400],["2018-10-30",11348.16,11546.1,11216.21,11546.1,20000],["2018-10-31",11480.12,11875.98,11216.21,11216.21,15500],["2018-11-01",11414.14,11414.14,11282.19,11282.19,8300],["2018-11-02",11612.07,11612.07,11282.19,11348.16,2900],["2018-11-05",11546.1,11546.1,11216.21,11282.19,23900],["2018-11-06",11282.19,11546.1,11216.21,11348.16,7800],["2018-11-07",11348.16,11348.16,11348.16,11348.16,0],["2018-11-08",11282.19,11414.14,11216.21,11414.14,8100],["2018-11-09",11414.14,11875.98,11150.23,11546.1,900],["2018-11-12",11282.19,11480.12,11282.19,11480.12,600],["2018-11-13",11480.12,11480.12,11282.19,11348.16,7100],["2018-11-14",11348.16,11348.16,11348.16,11348.16,500],["2018-11-15",11546.1,11875.98,11546.1,11875.98,300],["2018-11-16",11612.07,11612.07,11546.1,11546.1,103300],["2018-11-19",11546.1,11678.05,11282.19,11282.19,50500],["2018-11-20",11875.98,11875.98,10952.3,11216.21,30100],["2018-11-21",11678.05,11678.05,10952.3,11282.19,56200],["2018-11-22",11810.01,11810.01,11216.21,11348.16,101400],["2018-11-23",11084.25,11612.07,11084.25,11216.21,10600],["2018-11-26",11414.14,11414.14,11084.25,11216.21,76100],["2018-11-27",11546.1,11546.1,11084.25,11150.23,8600],["2018-11-28",11150.23,11216.21,11150.23,11216.21,600],["2018-11-29",11480.12,11480.12,11084.25,11084.25,8100],["2018-11-30",11480.12,11480.12,11018.27,11216.21,2200],["2018-12-03",11546.1,11546.1,10886.32,10886.32,20900],["2018-12-04",10886.32,11216.21,10754.36,10886.32,33000],["2018-12-05",11546.1,11546.1,10886.32,10886.32,27300],["2018-12-06",11150.23,11150.23,10754.36,10754.36,12800],["2018-12-07",11150.23,11150.23,10754.36,10886.32,8100],["2018-12-10",10754.36,10886.32,10754.36,10886.32,4000],["2018-12-11",10820.34,10886.32,10688.39,10886.32,10100],["2018-12-12",11546.1,11546.1,10622.41,11018.27,4700],["2018-12-13",10886.32,10886.32,10886.32,10886.32,222100],["2018-12-14",10820.34,10886.32,10754.36,10886.32,600],["2018-12-17",10820.34,10886.32,10688.39,10886.32,400],["2018-12-18",10688.39,10886.32,10688.39,10886.32,219600],["2018-12-19",10688.39,10688.39,10622.41,10688.39,17300],["2018-12-20",10688.39,10688.39,10688.39,10688.39,600],["2018-12-21",10688.39,10820.34,10622.41,10688.39,16300],["2018-12-24",10622.41,10754.36,10622.41,10754.36,200],["2018-12-25",10622.41,10820.34,10556.43,10754.36,231900],["2018-12-26",10754.36,10820.34,10622.41,10820.34,300],["2018-12-27",10820.34,11282.19,10622.41,10886.32,2400],["2018-12-28",10886.32,11018.27,10622.41,11018.27,1000],["2019-01-02",10820.34,10820.34,10820.34,10820.34,200],["2019-01-03",10754.36,10820.34,10754.36,10820.34,24800],["2019-01-04",10754.36,10754.36,10754.36,10754.36,1000],["2019-01-07",10886.32,11810.01,10622.41,11282.19,500],["2019-01-08",11282.19,11282.19,10622.41,11018.27,4500],["2019-01-09",10622.41,10688.39,10622.41,10688.39,2600],["2019-01-10",10754.36,10754.36,10754.36,10754.36,100],["2019-01-11",10688.39,10688.39,10688.39,10688.39,2700],["2019-01-14",10886.32,10886.32,10886.32,10886.32,100],["2019-01-15",11216.21,11546.1,11216.21,11546.1,200],["2019-01-16",10886.32,10886.32,10556.43,10556.43,33700],["2019-01-17",10886.32,10886.32,10556.43,10556.43,21300],["2019-01-18",10754.36,10754.36,10622.41,10622.41,1100],["2019-01-21",10424.48,10556.43,10424.48,10556.43,6235],["2019-01-22",10556.43,10688.39,10556.43,10556.43,9200],["2019-01-23",10490.45,10688.39,10424.48,10688.39,1300],["2019-01-24",10556.43,10556.43,10556.43,10556.43,9200],["2019-01-25",10688.39,10688.39,10556.43,10622.41,10200],["2019-01-28",10556.43,10688.39,10490.45,10688.39,500],["2019-01-29",10556.43,10556.43,10556.43,10556.43,6600],["2019-01-30",10622.41,10688.39,10622.41,10688.39,14800],["2019-01-31",10556.43,10622.41,10556.43,10622.41,4700],["2019-02-01",10622.41,10688.39,10622.41,10688.39,3300],["2019-02-11",11480.12,11480.12,10754.36,10754.36,5000],["2019-02-12",10754.36,10754.36,10754.36,10754.36,1700],["2019-02-13",10688.39,10688.39,10688.39,10688.39,15900],["2019-02-14",10688.39,10688.39,10688.39,10688.39,2200],["2019-02-15",10622.41,10622.41,10622.41,10622.41,100],["2019-02-18",10622.41,10688.39,10556.43,10556.43,44400],["2019-02-19",10556.43,10556.43,10424.48,10424.48,84000],["2019-02-20",10424.48,10424.48,10424.48,10424.48,23800],["2019-02-21",10424.48,10424.48,10292.52,10358.5,38900],["2019-02-22",10358.5,10490.45,10358.5,10358.5,46400],["2019-02-25",10886.32,10886.32,10292.52,10358.5,18900],["2019-02-26",10292.52,10424.48,10292.52,10424.48,5700],["2019-02-27",10292.52,10292.52,10160.56,10160.56,45100],["2019-02-28",10490.45,10886.32,10160.56,10160.56,9800],["2019-03-01",10688.39,10688.39,10160.56,10226.54,18800],["2019-03-04",10688.39,10688.39,10358.5,10358.5,6600],["2019-03-05",10688.39,10688.39,10358.5,10358.5,7600],["2019-03-06",10358.5,10424.48,10226.54,10424.48,5000],["2019-03-07",10688.39,10688.39,10424.48,10424.48,26900],["2019-03-08",10688.39,10688.39,10424.48,10424.48,5000],["2019-03-11",10688.39,10688.39,10424.48,10424.48,7000],["2019-03-12",10490.45,10556.43,10358.5,10490.45,55400],["2019-03-13",10490.45,10556.43,10490.45,10490.45,16600],["2019-03-14",10754.36,10754.36,10424.48,10556.43,53600],["2019-03-15",10556.43,10820.34,10556.43,10556.43,78300],["2019-03-18",10754.36,10754.36,10556.43,10754.36,32500],["2019-03-19",10556.43,10688.39,10556.43,10556.43,17200],["2019-03-20",10754.36,10754.36,10556.43,10556.43,6400],["2019-03-21",10556.43,10820.34,10556.43,10820.34,13100],["2019-03-22",10820.34,10820.34,10556.43,10556.43,6200],["2019-03-25",10820.34,10820.34,10358.5,10622.41,17000],["2019-03-26",10556.43,10622.41,10556.43,10622.41,4700],["2019-03-27",10556.43,10820.34,10556.43,10820.34,200],["2019-03-28",10556.43,10688.39,10556.43,10556.43,5700],["2019-03-29",11216.21,11216.21,10556.43,10754.36,3200],["2019-04-01",10556.43,10688.39,10424.48,10688.39,3700],["2019-04-02",10688.39,10754.36,10688.39,10754.36,1500],["2019-04-03",10754.36,10754.36,10688.39,10688.39,5600],["2019-04-04",10688.39,10688.39,10688.39,10688.39,11300],["2019-04-05",10556.43,10754.36,10358.5,10688.39,4500],["2019-04-08",10688.39,10754.36,10688.39,10754.36,4480],["2019-04-09",10754.36,10754.36,10754.36,10754.36,200],["2019-04-10",10754.36,10754.36,10556.43,10556.43,400],["2019-04-11",10556.43,10556.43,10556.43,10556.43,6100],["2019-04-12",10490.45,10490.45,10292.52,10490.45,5200],["2019-04-16",10688.39,10688.39,10490.45,10490.45,300],["2019-04-17",10688.39,10688.39,10556.43,10622.41,500],["2019-04-18",10490.45,10622.41,10424.48,10622.41,27900],["2019-04-19",10622.41,10886.32,10622.41,10820.34,16900],["2019-04-22",10424.48,10820.34,10424.48,10754.36,8100],["2019-04-23",10754.36,10754.36,10688.39,10688.39,133700],["2019-04-24",10688.39,10688.39,10556.43,10688.39,1300],["2019-04-25",10490.45,10688.39,10490.45,10688.39,400],["2019-04-26",10820.34,11216.21,10820.34,11216.21,1600],["2019-05-02",11150.23,11150.23,10688.39,10688.39,8900],["2019-05-03",10622.41,10886.32,10556.43,10886.32,20300],["2019-05-06",10886.32,10886.32,10886.32,10886.32,1400],["2019-05-07",10820.34,10820.34,10490.45,10754.36,1700],["2019-05-08",10556.43,10688.39,10556.43,10688.39,200],["2019-05-09",10886.32,10886.32,10754.36,10754.36,2200],["2019-05-10",10688.39,10688.39,10490.45,10556.43,10200],["2019-05-13",10556.43,10556.43,10424.48,10556.43,8700],["2019-05-14",10490.45,10556.43,10424.48,10556.43,5200],["2019-05-15",10424.48,10754.36,10424.48,10754.36,6400],["2019-05-16",11216.21,11216.21,10490.45,10754.36,4100],["2019-05-17",10556.43,10754.36,10556.43,10754.36,2000],["2019-05-20",10886.32,10886.32,10688.39,10688.39,6200],["2019-05-21",10556.43,10688.39,10556.43,10622.41,5900],["2019-05-22",10556.43,10688.39,10556.43,10688.39,8100],["2019-05-23",10622.41,10622.41,10622.41,10622.41,400],["2019-05-24",10622.41,10622.41,10622.41,10622.41,11000],["2019-05-27",10622.41,10622.41,10622.41,10622.41,0],["2019-05-28",10556.43,10688.39,10556.43,10688.39,2300],["2019-05-29",10556.43,10688.39,10556.43,10688.39,32100],["2019-05-30",10622.41,10820.34,10622.41,10820.34,8100],["2019-05-31",10820.34,11018.27,10688.39,10952.3,22300],["2019-06-03",10622.41,10820.34,10556.43,10820.34,5900],["2019-06-04",10820.34,10820.34,10754.36,10754.36,4100],["2019-06-05",10754.36,10820.34,10754.36,10754.36,7600],["2019-06-06",10886.32,11084.25,10820.34,10820.34,20800],["2019-06-07",10820.34,10820.34,10688.39,10820.34,1100],["2019-06-10",11084.25,11084.25,10820.34,10820.34,10000],["2019-06-11",10886.32,10886.32,10754.36,10820.34,18600],["2019-06-12",11216.21,11216.21,10622.41,10622.41,24200],["2019-06-13",11574.76,11574.76,10622.41,10622.41,8100],["2019-06-14",11135.21,11501.5,10695.67,10695.67,15300],["2019-06-17",11354.99,11354.99,11354.99,11354.99,100],["2019-06-18",10622.41,10768.92,10549.15,10695.67,9100],["2019-06-19",10915.44,10915.44,10549.15,10695.67,5600],["2019-06-20",10622.41,10622.41,10549.15,10549.15,9900],["2019-06-21",10549.15,10622.41,10549.15,10622.41,2300],["2019-06-24",10475.89,10549.15,10329.38,10549.15,1100],["2019-06-25",10549.15,10549.15,10549.15,10549.15,0],["2019-06-26",10549.15,10549.15,10549.15,10549.15,800],["2019-06-27",10549.15,11574.76,10475.89,10622.41,1800],["2019-06-28",10475.89,10622.41,10402.63,10402.63,3600],["2019-07-01",10768.92,10768.92,10402.63,10402.63,2100],["2019-07-02",10402.63,10549.15,10329.38,10402.63,9100],["2019-07-03",10402.63,10622.41,10402.63,10622.41,3500],["2019-07-04",10622.41,10622.41,10549.15,10549.15,3500],["2019-07-05",10549.15,10549.15,10549.15,10549.15,1300],["2019-07-08",10549.15,10549.15,10549.15,10549.15,0],["2019-07-09",10549.15,10622.41,10549.15,10622.41,1100],["2019-07-10",10622.41,10622.41,10622.41,10622.41,0],["2019-07-11",10475.89,10475.89,10402.63,10475.89,6100],["2019-07-12",10768.92,10768.92,10402.63,10549.15,24100],["2019-07-15",10475.89,10549.15,10402.63,10549.15,500],["2019-07-16",10549.15,10549.15,10475.89,10549.15,3500],["2019-07-17",10549.15,10549.15,10549.15,10549.15,0],["2019-07-18",10402.63,10549.15,10402.63,10549.15,600],["2019-07-19",10549.15,11574.76,10549.15,10622.41,2000],["2019-07-22",10842.18,10842.18,10549.15,10549.15,600],["2019-07-23",10329.38,10622.41,10329.38,10549.15,700],["2019-07-24",10842.18,11574.76,10402.63,10842.18,5600],["2019-07-25",10842.18,10842.18,10842.18,10842.18,0],["2019-07-26",10622.41,10622.41,10329.38,10622.41,1300],["2019-07-29",10329.38,10549.15,10256.12,10256.12,10200],["2019-07-30",10622.41,10622.41,10549.15,10549.15,200],["2019-07-31",10329.38,10988.7,10256.12,10695.67,8400],["2019-08-01",10329.38,10329.38,10256.12,10256.12,3000],["2019-08-02",10549.15,10549.15,10549.15,10549.15,100],["2019-08-05",10256.12,10549.15,10182.86,10549.15,1100],["2019-08-06",10256.12,10256.12,9963.09,10256.12,10500],["2019-08-07",10475.89,10475.89,10402.63,10402.63,4200],["2019-08-08",10329.38,10329.38,9963.09,10182.86,11900],["2019-08-09",10256.12,10549.15,10109.6,10549.15,3300],["2019-08-12",10256.12,10256.12,10256.12,10256.12,400],["2019-08-13",10182.86,10402.63,10182.86,10402.63,5900],["2019-08-14",10402.63,10402.63,10182.86,10402.63,6000],["2019-08-15",10402.63,10402.63,10402.63,10402.63,0],["2019-08-16",10402.63,10402.63,10402.63,10402.63,5000],["2019-08-19",10402.63,10402.63,10256.12,10256.12,10100],["2019-08-20",10256.12,10402.63,10182.86,10256.12,1200],["2019-08-21",10256.12,10256.12,10182.86,10182.86,1600],["2019-08-22",10182.86,10402.63,10182.86,10182.86,7600],["2019-08-23",10182.86,10182.86,10109.6,10109.6,6000],["2019-08-26",10402.63,10988.7,10402.63,10988.7,600],["2019-08-27",10988.7,10988.7,10988.7,10988.7,0],["2019-08-28",10988.7,10988.7,10988.7,10988.7,0],["2019-08-29",10256.12,10329.38,10256.12,10329.38,300],["2019-08-30",10329.38,10329.38,10109.6,10329.38,1000],["2019-09-03",10329.38,10329.38,10329.38,10329.38,0],["2019-09-04",10256.12,10256.12,10256.12,10256.12,1600],["2019-09-05",10256.12,10329.38,10182.86,10329.38,4300],["2019-09-06",10329.38,10329.38,10329.38,10329.38,0],["2019-09-09",10036.34,10329.38,10036.34,10329.38,8900],["2019-09-10",10256.12,10256.12,10256.12,10256.12,100],["2019-09-11",10182.86,10256.12,10182.86,10256.12,400],["2019-09-12",10182.86,10256.12,10036.34,10256.12,600],["2019-09-13",10256.12,10256.12,10036.34,10256.12,600],["2019-09-16",10256.12,10256.12,10256.12,10256.12,0],["2019-09-17",10182.86,10256.12,10182.86,10256.12,4600],["2019-09-18",10329.38,10695.67,10329.38,10695.67,1600],["2019-09-19",10036.34,10036.34,10036.34,10036.34,400],["2019-09-20",10402.63,10402.63,10036.34,10402.63,2300],["2019-09-23",9963.09,9963.09,9963.09,9963.09,1000],["2019-09-24",10256.12,10256.12,10256.12,10256.12,100],["2019-09-25",10256.12,10256.12,10256.12,10256.12,200],["2019-09-26",10182.86,10256.12,10109.6,10256.12,1100],["2019-09-27",10256.12,10256.12,10256.12,10256.12,0],["2019-09-30",10109.6,10256.12,10109.6,10256.12,3300],["2019-10-01",10256.12,10256.12,10109.6,10109.6,300],["2019-10-02",10256.12,10256.12,10256.12,10256.12,100],["2019-10-03",10256.12,10256.12,10256.12,10256.12,0],["2019-10-04",10256.12,10256.12,10256.12,10256.12,0],["2019-10-07",10182.86,10182.86,10182.86,10182.86,100],["2019-10-08",10109.6,10109.6,10036.34,10036.34,400],["2019-10-09",10256.12,10256.12,10036.34,10036.34,1500],["2019-10-10",10329.38,10329.38,10109.6,10109.6,200],["2019-10-11",10329.38,10329.38,9816.57,10256.12,3400],["2019-10-14",9963.09,10256.12,9963.09,10256.12,2300],["2019-10-15",10036.34,10036.34,10036.34,10036.34,900],["2019-10-16",10256.12,10256.12,10182.86,10182.86,1400],["2019-10-17",10182.86,10182.86,10182.86,10182.86,4600],["2019-10-18",10256.12,10256.12,10182.86,10182.86,7700],["2019-10-21",10182.86,10182.86,10182.86,10182.86,0],["2019-10-22",10109.6,10256.12,10036.34,10256.12,2900],["2019-10-23",10256.12,10256.12,10256.12,10256.12,1200],["2019-10-24",10256.12,10256.12,10256.12,10256.12,0],["2019-10-25",10256.12,10256.12,10256.12,10256.12,0],["2019-10-28",10256.12,10256.12,10036.34,10036.34,6200],["2019-10-29",10256.12,10256.12,10036.34,10036.34,500],["2019-10-30",10109.6,10109.6,10109.6,10109.6,600],["2019-10-31",10109.6,10182.86,9963.09,10182.86,1500],["2019-11-01",10036.34,10036.34,9889.83,9889.83,3100],["2019-11-04",10109.6,10109.6,10109.6,10109.6,100],["2019-11-05",10109.6,10109.6,9889.83,10036.34,700],["2019-11-06",9889.83,9889.83,9889.83,9889.83,2600],["2019-11-07",10036.34,10036.34,10036.34,10036.34,100],["2019-11-08",10036.34,10036.34,10036.34,10036.34,0],["2019-11-11",9963.09,10182.86,9963.09,10182.86,200],["2019-11-12",9816.57,9816.57,9816.57,9816.57,100],["2019-11-13",9816.57,9963.09,9816.57,9963.09,500],["2019-11-14",10109.6,10109.6,9816.57,9816.57,200],["2019-11-15",10036.34,10036.34,9596.8,9963.09,3900],["2019-11-18",9743.31,9816.57,9743.31,9816.57,1900],["2019-11-19",9670.05,9889.83,9670.05,9889.83,7500],["2019-11-20",9816.57,9816.57,9816.57,9816.57,2200],["2019-11-21",9963.09,9963.09,9743.31,9963.09,300],["2019-11-22",9963.09,9963.09,9963.09,9963.09,0],["2019-11-25",9963.09,9963.09,9963.09,9963.09,1100],["2019-11-26",9743.31,9963.09,9743.31,9963.09,23200],["2019-11-27",9889.83,9889.83,9743.31,9889.83,2600],["2019-11-28",10109.6,10109.6,9816.57,9816.57,1000],["2019-11-29",10109.6,10109.6,9743.31,10036.34,1300],["2019-12-02",9670.05,9743.31,9670.05,9743.31,400],["2019-12-03",9670.05,9816.57,9523.54,9523.54,2900],["2019-12-04",9523.54,9523.54,9450.28,9450.28,2700],["2019-12-05",9450.28,9450.28,9377.02,9377.02,7100],["2019-12-06",9303.76,9303.76,9083.99,9230.51,17400],["2019-12-09",9963.09,9963.09,8351.41,9230.51,483700],["2019-12-10",9670.05,9963.09,8351.41,8351.41,419100],["2019-12-11",8717.7,8717.7,8131.64,8351.41,53400],["2019-12-12",8497.93,8644.44,8351.41,8644.44,73600],["2019-12-13",8424.67,8497.93,7838.61,7838.61,912300],["2019-12-16",8058.38,8424.67,8058.38,8204.89,118800],["2019-12-17",8204.89,8351.41,7911.86,7985.12,50500],["2019-12-18",7985.12,8131.64,7838.61,7985.12,195300],["2019-12-19",8058.38,8204.89,8058.38,8204.89,635105],["2019-12-20",8204.89,8204.89,8058.38,8058.38,24300],["2019-12-23",7911.86,7985.12,7838.61,7838.61,71600],["2019-12-24",8058.38,8058.38,7838.61,7985.12,26700],["2019-12-25",7985.12,8058.38,7985.12,8058.38,18100],["2019-12-26",8058.38,8204.89,8058.38,8204.89,24200],["2019-12-27",8131.64,8204.89,8131.64,8204.89,11700],["2019-12-30",8204.89,8204.89,8058.38,8204.89,12500],["2019-12-31",8204.89,8278.15,8058.38,8278.15,131200],["2020-01-02",8644.44,8644.44,8131.64,8278.15,53500],["2020-01-03",8278.15,8351.41,8204.89,8278.15,45600],["2020-01-06",8278.15,8278.15,8204.89,8204.89,12300],["2020-01-07",8204.89,8204.89,8204.89,8204.89,27900],["2020-01-08",8204.89,8204.89,7765.35,7838.61,82500],["2020-01-09",8204.89,8204.89,7838.61,7838.61,76700],["2020-01-10",7838.61,7838.61,7692.09,7765.35,103767],["2020-01-13",7765.35,7838.61,7765.35,7765.35,91700],["2020-01-14",7765.35,7765.35,7692.09,7765.35,21900],["2020-01-15",7765.35,7765.35,7618.83,7765.35,81400],["2020-01-16",7765.35,8497.93,7472.32,7911.86,315800],["2020-01-17",7911.86,8131.64,7911.86,8058.38,25000],["2020-01-20",8058.38,8424.67,8058.38,8424.67,51500],["2020-01-21",8424.67,8424.67,8278.15,8424.67,36700],["2020-01-22",8497.93,8717.7,8424.67,8644.44,17400],["2020-01-30",8644.44,8717.7,8424.67,8644.44,53400],["2020-01-31",9157.25,9157.25,8351.41,8351.41,52900],["2020-02-03",8571.18,8571.18,8058.38,8204.89,15200],["2020-02-04",8424.67,8790.96,8204.89,8717.7,91400],["2020-02-05",8497.93,8644.44,8204.89,8644.44,394800],["2020-02-06",8571.18,8644.44,8571.18,8644.44,14500],["2020-02-07",8424.67,8644.44,8424.67,8497.93,22600],["2020-02-10",8571.18,8571.18,8351.41,8497.93,122700],["2020-02-11",8278.15,8571.18,8278.15,8571.18,3800],["2020-02-12",8571.18,8644.44,8424.67,8571.18,31100],["2020-02-13",8497.93,8571.18,8497.93,8571.18,12300],["2020-02-14",8571.18,8571.18,8497.93,8497.93,13400],["2020-02-17",8497.93,8497.93,8497.93,8497.93,12400],["2020-02-18",8497.93,8571.18,8424.67,8497.93,62500],["2020-02-19",8497.93,8717.7,8497.93,8717.7,26200],["2020-02-20",8497.93,8937.47,8424.67,8937.47,76100],["2020-02-21",8937.47,9010.73,8937.47,9010.73,27300],["2020-02-24",8937.47,9010.73,8644.44,8644.44,86900],["2020-02-25",8644.44,8864.22,8644.44,8790.96,28000],["2020-02-26",9010.73,9157.25,8790.96,9010.73,50200],["2020-02-27",9230.51,9230.51,9010.73,9083.99,12200],["2020-02-28",8717.7,9083.99,8717.7,9010.73,5800],["2020-03-02",8790.96,9083.99,8790.96,9010.73,3000],["2020-03-03",8790.96,8937.47,8790.96,8937.47,6400],["2020-03-04",8717.7,8937.47,8717.7,8937.47,5600],["2020-03-05",8864.22,9010.73,8864.22,8864.22,24600],["2020-03-06",8864.22,8864.22,8864.22,8864.22,0],["2020-03-09",8790.96,9743.31,7985.12,8131.64,264100],["2020-03-10",8864.22,8864.22,8717.7,8790.96,21200],["2020-03-11",8790.96,8790.96,8497.93,8571.18,32800],["2020-03-12",8058.38,8571.18,7765.35,8278.15,183700],["2020-03-13",7692.09,8424.67,7692.09,8278.15,53600],["2020-03-16",8058.38,8204.89,7985.12,8058.38,62900],["2020-03-17",8058.38,8717.7,7985.12,8497.93,29248],["2020-03-18",8717.7,8717.7,8497.93,8644.44,63200],["2020-03-19",8571.18,8571.18,8278.15,8424.67,30900],["2020-03-20",8644.44,8644.44,8351.41,8424.67,33200],["2020-03-23",8717.7,8717.7,7765.35,7985.12,201800],["2020-03-24",8278.15,8278.15,7985.12,8131.64,368800],["2020-03-25",8131.64,8351.41,8131.64,8351.41,19300],["2020-03-26",8278.15,8278.15,7911.86,7911.86,52500],["2020-03-27",7765.35,8204.89,7692.09,8131.64,98900],["2020-03-30",8058.38,8058.38,7911.86,7985.12,69200],["2020-03-31",8497.93,8497.93,7985.12,8058.38,12300],["2020-04-01",7985.12,8131.64,7985.12,8131.64,33000],["2020-04-03",8937.47,8937.47,8204.89,8278.15,43900],["2020-04-06",8424.67,8644.44,8424.67,8571.18,56000],["2020-04-07",8790.96,8790.96,8497.93,8644.44,41200],["2020-04-08",8644.44,8717.7,8497.93,8571.18,50100],["2020-04-09",8717.7,8864.22,8717.7,8864.22,84800],["2020-04-10",9450.28,9523.54,8790.96,9010.73,14000],["2020-04-13",9377.02,9523.54,9083.99,9377.02,49900],["2020-04-14",9377.02,9450.28,9303.76,9377.02,28700],["2020-04-15",9303.76,9596.8,9303.76,9523.54,291900],["2020-04-16",9523.54,9596.8,9230.51,9523.54,169700],["2020-04-17",9523.54,10475.89,9523.54,10475.89,832000],["2020-04-20",11501.5,11501.5,10842.18,11501.5,1092600],["2020-04-21",12087.57,12307.34,11208.47,11354.99,855900],["2020-04-22",10988.7,11941.05,10768.92,11867.79,803600],["2020-04-23",11354.99,12453.86,11354.99,12014.31,686800],["2020-04-24",11941.05,11941.05,11501.5,11574.76,400700],["2020-04-27",11574.76,12014.31,11354.99,11648.02,314400],["2020-04-28",11721.28,11721.28,11281.73,11354.99,293000],["2020-04-29",11354.99,12453.86,10768.92,12453.86,1304900],["2020-05-04",11721.28,12380.6,11721.28,11941.05,368800],["2020-05-05",11721.28,11941.05,11648.02,11941.05,260569],["2020-05-06",11867.79,11941.05,11574.76,11794.54,626900],["2020-05-07",12014.31,12234.08,11867.79,12160.83,470100],["2020-05-08",12087.57,12673.63,11867.79,11941.05,739765],["2020-05-11",12087.57,12087.57,11794.54,11867.79,231400],["2020-05-12",11867.79,12087.57,11354.99,12087.57,478000],["2020-05-13",12087.57,12234.08,11721.28,11867.79,412900],["2020-05-14",11867.79,12746.89,11721.28,11941.05,732600],["2020-05-15",11941.05,12307.34,11941.05,12087.57,384000],["2020-05-18",12087.57,12820.15,12014.31,12820.15,726900],["2020-05-19",13039.92,13406.21,12527.12,12820.15,787000],["2020-05-20",12820.15,13186.44,12600.37,12966.66,483700],["2020-05-21",12673.63,13039.92,12600.37,12600.37,362300],["2020-05-22",12820.15,12966.66,12527.12,12527.12,574200],["2020-05-25",12820.15,12820.15,12380.6,12746.89,632000],["2020-05-26",12746.89,12746.89,12453.86,12600.37,336700],["2020-05-27",12600.37,13039.92,12527.12,12527.12,718600],["2020-05-28",12527.12,12673.63,12307.34,12307.34,371100],["2020-05-29",12307.34,12600.37,12160.83,12527.12,311100],["2020-06-01",12527.12,12673.63,12380.6,12453.86,283900],["2020-06-02",12453.86,12453.86,12014.31,12014.31,568900],["2020-06-03",12014.31,12014.31,11574.76,11867.79,478100],["2020-06-04",12014.31,12527.12,12014.31,12307.34,337800],["2020-06-05",12307.34,12380.6,12087.57,12234.08,156100],["2020-06-08",12234.08,12453.86,12160.83,12307.34,535200],["2020-06-09",12307.34,12307.34,12087.57,12160.83,322500],["2020-06-10",12160.83,12234.08,11941.05,12160.83,250500],["2020-06-11",12160.83,12160.83,11354.99,11354.99,341000],["2020-06-12",11208.47,11354.99,10549.15,11354.99,344300],["2020-06-15",11354.99,11354.99,10549.15,10622.41,334700],["2020-06-16",10622.41,11281.73,10622.41,11208.47,201500],["2020-06-17",11208.47,11428.25,11135.21,11135.21,66000],["2020-06-18",11061.96,11135.21,10915.44,11061.96,85700],["2020-06-19",11061.96,11208.47,10988.7,11135.21,113475],["2020-06-22",11281.73,11354.99,11135.21,11208.47,94900],["2020-06-23",11208.47,11721.28,11208.47,11428.25,187500],["2020-06-24",11428.25,11574.76,11135.21,11281.73,103900],["2020-06-25",11135.21,11281.73,10842.18,11135.21,115800],["2020-06-26",11208.47,11428.25,11135.21,11135.21,155800],["2020-06-29",10988.7,11281.73,10915.44,10915.44,104400],["2020-06-30",10988.7,11208.47,10768.92,10915.44,110100],["2020-07-01",10915.44,11135.21,10695.67,11135.21,70800],["2020-07-02",11281.73,11281.73,11061.96,11208.47,99000],["2020-07-03",11281.73,12087.57,11281.73,12014.31,468200],["2020-07-06",12087.57,12307.34,11941.05,12160.83,230500],["2020-07-07",12160.83,12307.34,11867.79,11867.79,213100],["2020-07-08",12160.83,12380.6,12014.31,12307.34,364200],["2020-07-09",12307.34,12527.12,12234.08,12453.86,432400],["2020-07-10",12453.86,12527.12,12307.34,12453.86,245500],["2020-07-13",12453.86,12527.12,12307.34,12380.6,213000],["2020-07-14",12380.6,12453.86,12234.08,12380.6,182500],["2020-07-15",12782.57,13506.11,12460.99,12621.78,165200],["2020-07-16",12621.78,12621.78,12300.21,12300.21,174700],["2020-07-17",12219.81,12782.57,12219.81,12702.17,311500],["2020-07-20",12702.17,12702.17,12541.39,12621.78,203200],["2020-07-21",12621.78,12702.17,12460.99,12541.39,87700],["2020-07-22",12460.99,12621.78,12300.21,12300.21,170800],["2020-07-23",12300.21,12380.6,12059.03,12300.21,123400],["2020-07-24",12300.21,12300.21,11174.7,11737.45,287600],["2020-07-27",11576.67,11576.67,10611.94,11013.91,456400],["2020-07-28",10772.73,11576.67,10772.73,11496.27,243700],["2020-07-29",11496.27,11576.67,11013.91,11496.27,221100],["2020-07-30",11415.88,11817.85,11335.48,11737.45,147600],["2020-07-31",11496.27,11898.24,11335.48,11737.45,121900],["2020-08-03",11657.06,12782.57,11657.06,12702.17,355500],["2020-08-04",12702.17,13023.75,12460.99,12621.78,378000],["2020-08-05",12621.78,13425.72,12541.39,13345.32,810900],["2020-08-06",13264.93,14068.86,13184.54,13666.9,796400],["2020-08-07",13666.9,13988.47,13666.9,13908.08,625600],["2020-08-10",13988.47,14310.04,13988.47,13988.47,468500],["2020-08-11",13988.47,13988.47,13586.5,13666.9,582800],["2020-08-12",13827.68,14631.62,13586.5,14470.83,863600],["2020-08-13",14470.83,14631.62,14310.04,14470.83,239600],["2020-08-14",14470.83,14470.83,13908.08,14149.26,567200],["2020-08-17",14149.26,15194.37,13908.08,15194.37,831300],["2020-08-18",15194.37,15596.34,14953.19,15033.59,375600],["2020-08-19",15033.59,15596.34,14953.19,15515.95,495400],["2020-08-20",15274.77,15515.95,15113.98,15355.16,496500],["2020-08-21",15355.16,15917.91,15274.77,15596.34,431200],["2020-08-24",15837.52,16480.67,15837.52,16400.28,713500],["2020-08-25",16400.28,17445.39,16159.1,16963.03,764300],["2020-08-26",16963.03,17445.39,16641.46,16802.24,686600],["2020-08-27",16802.24,17123.82,16641.46,16963.03,564100],["2020-08-28",16963.03,17043.42,16561.06,16561.06,572300],["2020-08-31",16561.06,16641.46,15757.13,16400.28,745100],["2020-09-01",16239.49,17043.42,16159.1,17043.42,350500],["2020-09-03",17043.42,17365.0,16641.46,17043.42,590800],["2020-09-04",16561.06,17043.42,16400.28,16882.64,460800],["2020-09-07",16882.64,16882.64,16400.28,16480.67,504900],["2020-09-08",16480.67,17043.42,16480.67,16882.64,314500],["2020-09-09",16641.46,17284.6,16400.28,17123.82,513800],["2020-09-10",17123.82,17284.6,16802.24,16882.64,454800],["2020-09-11",16882.64,17043.42,16561.06,17043.42,196300],["2020-09-14",17043.42,18731.69,17043.42,18570.9,1676600],["2020-09-15",18570.9,18570.9,18249.33,18249.33,461700],["2020-09-16",18249.33,18570.9,18088.54,18249.33,390100],["2020-09-17",18249.33,18731.69,18088.54,18570.9,632400],["2020-09-18",18490.51,18731.69,18490.51,18570.9,275500],["2020-09-21",18731.69,19455.23,18570.9,18570.9,540200],["2020-09-22",18570.9,18731.69,18168.93,18329.72,621400],["2020-09-23",18329.72,18490.51,18249.33,18329.72,299100],["2020-09-24",18329.72,18410.11,18088.54,18249.33,303500],["2020-09-25",18249.33,18892.47,18249.33,18410.11,335700],["2020-09-28",18570.9,18892.47,18410.11,18651.29,304100],["2020-09-29",18731.69,18812.08,18088.54,18088.54,501300],["2020-09-30",17686.57,18410.11,17686.57,18249.33,464800],["2020-10-01",18410.11,18812.08,18329.72,18651.29,461600],["2020-10-02",18731.69,19133.66,18008.15,18731.69,686900],["2020-10-05",18731.69,18972.87,18651.29,18812.08,402100],["2020-10-06",18892.47,19133.66,18651.29,18651.29,424700],["2020-10-07",18651.29,18651.29,18329.72,18410.11,414400],["2020-10-08",18410.11,18490.51,17847.36,18008.15,673400],["2020-10-09",18008.15,18249.33,17927.75,18008.15,279700],["2020-10-12",17927.75,18088.54,16319.88,17525.79,467200],["2020-10-13",17445.39,17445.39,16721.85,16963.03,807100],["2020-10-14",16882.64,17123.82,16802.24,16882.64,287900],["2020-10-15",16882.64,16963.03,16239.49,16319.88,583900],["2020-10-16",16239.49,17123.82,15998.31,17123.82,495000],["2020-10-19",17204.21,17284.6,16963.03,17123.82,389000],["2020-10-20",17043.42,17043.42,16721.85,16721.85,200800],["2020-10-21",16802.24,16882.64,16561.06,16721.85,316700],["2020-10-22",16721.85,16721.85,16400.28,16721.85,170300],["2020-10-23",16802.24,17204.21,16721.85,17043.42,340900],["2020-10-26",17043.42,17043.42,16641.46,16721.85,245200],["2020-10-27",16721.85,16802.24,16480.67,16480.67,253000],["2020-10-28",16480.67,17445.39,16159.1,16721.85,554200],["2020-10-29",16480.67,17284.6,16480.67,17043.42,291400],["2020-10-30",17123.82,17365.0,16963.03,17123.82,176200],["2020-11-02",17204.21,17204.21,16802.24,16963.03,185800],["2020-11-03",17123.82,18410.11,16963.03,18008.15,1036500],["2020-11-04",18008.15,18410.11,18008.15,18329.72,837300],["2020-11-05",18329.72,18329.72,18008.15,18168.93,260300],["2020-11-06",18168.93,19214.05,17927.75,18972.87,891000],["2020-11-09",19294.44,19696.41,18892.47,19294.44,710700],["2020-11-10",19455.23,20098.38,19053.26,19696.41,986010],["2020-11-11",19937.59,20259.16,19294.44,19696.41,575600],["2020-11-12",19857.2,19857.2,19214.05,19374.84,403800],["2020-11-13",19374.84,20017.98,19374.84,19937.59,582100],["2020-11-16",19937.59,19937.59,19374.84,19455.23,472100],["2020-11-17",19616.02,20982.71,19374.84,20741.53,924100],["2020-11-18",20902.31,21063.1,20419.95,20821.92,373700],["2020-11-19",20821.92,21304.28,20580.74,20902.31,378700],["2020-11-20",20902.31,21143.49,20741.53,20982.71,454500],["2020-11-23",20982.71,20982.71,20580.74,20741.53,337500],["2020-11-24",20821.92,21384.67,20580.74,20982.71,704300],["2020-11-25",20982.71,21304.28,20741.53,20821.92,353100],["2020-11-26",20821.92,20982.71,20419.95,20500.34,430700],["2020-11-27",20259.16,20661.13,20098.38,20339.56,567500],["2020-11-30",20580.74,20580.74,19776.8,19857.2,655550],["2020-12-01",19374.84,20741.53,19294.44,20580.74,558000],["2020-12-02",20580.74,21223.89,20500.34,20982.71,517300],["2020-12-03",20982.71,21384.67,20580.74,21063.1,790200],["2020-12-04",21304.28,21304.28,20661.13,20741.53,568100],["2020-12-07",20902.31,21947.43,20741.53,21786.64,1072600],["2020-12-08",21706.25,21947.43,21384.67,21625.85,383600],["2020-12-09",21465.07,21625.85,21384.67,21545.46,342000],["2020-12-10",21625.85,21786.64,20982.71,21063.1,866800],["2020-12-11",21063.1,21223.89,20741.53,21223.89,369700],["2020-12-14",21304.28,21545.46,21063.1,21304.28,552800],["2020-12-15",21384.67,21947.43,21384.67,21465.07,522500],["2020-12-16",22133.24,22133.24,21548.59,21715.63,379000],["2020-12-17",21966.2,22049.72,20880.42,21130.98,489100],["2020-12-18",21130.98,21381.55,20880.42,21298.02,326500],["2020-12-21",21130.98,21298.02,20880.42,21298.02,538400],["2020-12-22",20880.42,22383.81,20880.42,22049.72,1101800],["2020-12-23",22049.72,22383.81,21465.07,21632.11,398900],["2020-12-24",21632.11,21882.68,21047.46,21548.59,460700],["2020-12-25",21548.59,21966.2,21214.5,21715.63,371900],["2020-12-28",21715.63,23887.2,21715.63,23887.2,2223200],["2020-12-29",23887.2,25891.72,23887.2,24889.46,815400],["2020-12-30",24889.46,24889.46,24137.76,24388.33,340013],["2020-12-31",24388.33,24388.33,23720.15,24221.28,487600],["2021-01-04",24555.37,25056.5,24555.37,24889.46,478000],["2021-01-05",24889.46,26142.28,24471.85,25390.59,589600],["2021-01-06",25390.59,25641.15,24638.89,24889.46,491800],["2021-01-07",24889.46,24889.46,24388.33,24638.89,527800],["2021-01-08",24722.41,25390.59,24221.28,25056.5,738300],["2021-01-11",25140.02,25724.67,25056.5,25307.06,672700],["2021-01-12",25474.11,26726.93,25056.5,26142.28,938700],["2021-01-13",26476.37,26476.37,25557.63,25808.19,363000],["2021-01-14",25808.19,25808.19,24972.98,25557.63,384700],["2021-01-15",25724.67,26476.37,25474.11,25891.72,511400],["2021-01-18",25808.19,26058.76,25307.06,25474.11,336600],["2021-01-19",25307.06,25724.67,22968.46,23135.5,1054600],["2021-01-20",23219.02,23887.2,21715.63,23720.15,618000],["2021-01-21",23803.67,24304.8,23720.15,24304.8,308300],["2021-01-22",24638.89,24638.89,24137.76,24221.28,407181],["2021-01-25",24221.28,24221.28,23386.07,23720.15,331200],["2021-01-26",23469.59,23636.63,22133.24,22717.89,293600],["2021-01-27",22717.89,22717.89,20462.81,20462.81,685900],["2021-01-28",18458.29,20462.81,18458.29,18458.29,958400],["2021-01-29",16620.81,20295.76,16620.81,19961.68,515300],["2021-02-01",19961.68,20212.24,18541.81,18708.85,315900],["2021-02-02",18541.81,19627.59,18374.77,19627.59,297300],["2021-02-03",20045.2,20713.37,19627.59,20462.81,383800],["2021-02-04",20546.33,21715.63,20462.81,21298.02,628000],["2021-02-05",21381.55,21548.59,21047.46,21214.5,265200],["2021-02-08",21214.5,21214.5,19209.98,20212.24,347100],["2021-02-09",19794.63,20546.33,19711.11,20546.33,250100],["2021-02-17",20880.42,21715.63,20713.37,21715.63,275800],["2021-02-18",21799.15,22968.46,21715.63,22467.33,663708],["2021-02-19",22467.33,22801.41,22133.24,22300.28,263500],["2021-02-22",22300.28,22550.85,22133.24,22467.33,303100],["2021-02-23",22550.85,23302.54,22550.85,23051.98,457800],["2021-02-24",23135.5,23386.07,22383.81,22801.41,363800],["2021-02-25",22884.94,23219.02,22216.76,22550.85,281500],["2021-02-26",22383.81,22717.89,22133.24,22634.37,334200],["2021-03-01",22717.89,23135.5,22133.24,23051.98,384400],["2021-03-02",23135.5,24638.89,22968.46,24471.85,1073100],["2021-03-03",24471.85,24471.85,24054.24,24471.85,293600],["2021-03-04",24471.85,25641.15,22884.94,25641.15,800600],["2021-03-05",26225.8,26309.32,24638.89,24972.98,600500],["2021-03-08",25056.5,25724.67,24304.8,24722.41,429600],["2021-03-09",24638.89,24722.41,23803.67,24221.28,488300],["2021-03-10",24054.24,24221.28,22550.85,24221.28,270400],["2021-03-11",24304.8,24722.41,23887.2,24471.85,288200],["2021-03-12",24471.85,25641.15,24471.85,25223.54,1053800],["2021-03-15",25140.02,25891.72,25140.02,25557.63,657067],["2021-03-16",25557.63,25641.15,24805.93,25056.5,334706],["2021-03-17",25056.5,25307.06,24555.37,25223.54,306423],["2021-03-18",25307.06,25641.15,25056.5,25307.06,348004],["2021-03-19",25307.06,25307.06,24638.89,24889.46,381640],["2021-03-22",24889.46,24972.98,23302.54,24638.89,287147],["2021-03-23",24638.89,24972.98,24388.33,24471.85,309100],["2021-03-24",24221.28,24221.28,22968.46,23803.67,695200],["2021-03-25",23636.63,24137.76,22968.46,23051.98,354900],["2021-03-26",23051.98,23469.59,21130.98,23219.02,730400],["2021-03-29",23219.02,23469.59,23135.5,23302.54,215300],["2021-03-30",23302.54,23386.07,22968.46,23386.07,213600],["2021-03-31",23302.54,23386.07,22968.46,23302.54,223900],["2021-04-01",23302.54,24137.76,23219.02,23970.72,322900],["2021-04-02",24221.28,24805.93,23970.72,24221.28,278300],["2021-04-05",24304.8,24555.37,23553.11,24137.76,140001],["2021-04-06",23636.63,24054.24,23469.59,24054.24,443400],["2021-04-07",24137.76,24221.28,23553.11,23970.72,203800],["2021-04-08",23970.72,23970.72,23636.63,23803.67,141600],["2021-04-09",23636.63,23803.67,23469.59,23636.63,159900],["2021-04-12",23636.63,23636.63,23302.54,23302.54,311800],["2021-04-13",23302.54,23386.07,22634.37,22717.89,469470],["2021-04-14",22717.89,23135.5,22216.76,22801.41,138900],["2021-04-15",23219.02,23386.07,22383.81,22467.33,225530],["2021-04-16",22634.37,22634.37,21298.02,21799.15,367100],["2021-04-19",21799.15,22216.76,21799.15,22216.76,274800],["2021-04-20",22467.33,22801.41,22133.24,22300.28,303700],["2021-04-22",22300.28,22300.28,20546.33,20546.33,334900],["2021-04-23",20546.33,20796.89,19209.98,20796.89,222700],["2021-04-26",20880.42,21130.98,20212.24,20212.24,165300],["2021-04-27",20045.2,20212.24,19627.59,19794.63,134600],["2021-04-28",19794.63,20880.42,19794.63,20629.85,165500],["2021-04-29",21298.02,21298.02,20713.37,20713.37,138000],["2021-05-04",20796.89,20796.89,20045.2,20462.81,117800],["2021-05-05",20796.89,21298.02,20462.81,21130.98,226100],["2021-05-06",21632.11,21966.2,20629.85,20713.37,147900],["2021-05-07",20713.37,20796.89,20045.2,20212.24,207200],["2021-05-10",19627.59,21047.46,19627.59,20546.33,253200],["2021-05-11",21130.98,21130.98,20128.72,20546.33,255000],["2021-05-12",20462.81,21130.98,20462.81,21047.46,160500],["2021-05-13",21214.5,21882.68,21130.98,21214.5,306600],["2021-05-14",21298.02,21381.55,20963.94,20963.94,166400],["2021-05-17",21214.5,21214.5,20379.29,20462.81,152200],["2021-05-18",20462.81,20546.33,20045.2,20295.76,159300],["2021-05-19",20045.2,20212.24,19794.63,19794.63,169915],["2021-05-20",19794.63,21047.46,19794.63,20379.29,300700],["2021-05-21",20379.29,21214.5,20045.2,20629.85,309100],["2021-05-24",20629.85,22216.76,20462.81,22049.72,486000],["2021-05-25",22049.72,22133.24,21381.55,21715.63,227500],["2021-05-26",21715.63,21715.63,20796.89,21130.98,260100],["2021-05-27",21047.46,21214.5,20462.81,20796.89,333400],["2021-05-28",20796.89,21632.11,20713.37,21298.02,245800],["2021-05-31",21298.02,22216.76,20963.94,21966.2,566600],["2021-06-01",22136.48,22902.74,22136.48,22817.6,497600],["2021-06-02",22987.88,23924.42,22987.88,23583.86,754700],["2021-06-03",23583.86,24009.56,22732.46,23413.58,575900],["2021-06-04",23413.58,24350.13,22732.46,24179.84,648400],["2021-06-07",24264.99,25201.53,22987.88,23839.28,688400],["2021-06-08",23583.86,23839.28,22562.18,22647.32,527000],["2021-06-09",22477.04,22987.88,21710.78,22136.48,345200],["2021-06-10",22136.48,22136.48,21710.78,21966.2,291500],["2021-06-11",21966.2,22477.04,21881.06,22477.04,211300],["2021-06-14",23328.44,23839.28,22391.9,22477.04,261300],["2021-06-15",22562.18,22987.88,22391.9,22391.9,287900],["2021-06-16",22477.04,23243.3,22477.04,22817.6,467200],["2021-06-17",22732.46,23839.28,22562.18,23839.28,736500],["2021-06-18",23839.28,24264.99,23583.86,23583.86,510400],["2021-06-21",23583.86,24860.97,23583.86,24520.41,1164900],["2021-06-22",24605.55,25201.53,24179.84,24179.84,849979],["2021-06-23",24179.84,24179.84,23413.58,23583.86,349675],["2021-06-24",23583.86,23754.14,22817.6,22902.74,531900],["2021-06-25",22817.6,23158.16,22477.04,23158.16,552300],["2021-06-28",23158.16,23669.0,22987.88,23158.16,215900],["2021-06-29",23158.16,23158.16,22647.32,22732.46,258800],["2021-06-30",22732.46,22902.74,22306.76,22477.04,401800],["2021-07-01",22391.9,22732.46,22136.48,22562.18,326510],["2021-07-02",22647.32,23073.02,22477.04,22647.32,188700],["2021-07-05",22732.46,22987.88,22136.48,22391.9,386600],["2021-07-06",22391.9,22817.6,20433.67,20433.67,360900],["2021-07-07",20518.81,22136.48,20518.81,21625.64,520600],["2021-07-08",21710.78,22136.48,21455.36,21625.64,173100],["2021-07-09",21455.36,21710.78,21114.79,21199.93,181100],["2021-07-12",21199.93,21199.93,19667.41,20178.25,437900],["2021-07-13",20263.39,20944.51,20178.25,20774.23,117900],["2021-07-14",20603.95,20774.23,20348.53,20603.95,78900],["2021-07-15",20603.95,21199.93,20348.53,21199.93,184300],["2021-07-16",21285.07,21966.2,21199.93,21370.21,227900],["2021-07-19",20859.37,20944.51,20348.53,20348.53,168300],["2021-07-20",20007.97,21881.06,19752.55,21881.06,159300],["2021-07-21",21881.06,21881.06,20859.37,21114.79,100000],["2021-07-22",21029.65,21540.5,20859.37,21285.07,230300],["2021-07-23",21285.07,21540.5,20944.51,20944.51,114100],["2021-07-26",20859.37,21285.07,20774.23,21285.07,196300],["2021-07-27",21625.64,21881.06,21455.36,21795.92,282000],["2021-07-28",21710.78,23243.3,21540.5,22647.32,535200],["2021-07-29",22817.6,23243.3,22647.32,22987.88,364900],["2021-07-30",22902.74,24009.56,22732.46,23839.28,1699700],["2021-08-02",23924.42,24264.99,23413.58,23839.28,787600],["2021-08-03",23924.42,26223.21,23839.28,26223.21,2306900],["2021-08-04",26223.21,27159.76,25967.79,25967.79,1076400],["2021-08-05",25797.51,27244.9,25542.09,26904.33,807800],["2021-08-06",26904.33,27415.18,26138.07,26138.07,1307400],["2021-08-09",26223.21,28522.0,25797.51,28522.0,1907400],["2021-08-10",31331.63,31331.63,28436.86,28947.7,952700],["2021-08-11",28522.0,29373.4,28522.0,28777.42,859900],["2021-08-12",28522.0,31246.49,28522.0,30224.81,1675400],["2021-08-13",29799.1,30820.79,28777.42,30820.79,1509200],["2021-08-16",30820.79,31672.19,30480.23,30820.79,1105700],["2021-08-17",30820.79,30820.79,28947.7,29799.1,928200],["2021-08-18",29628.82,30991.07,29543.68,30395.09,639200],["2021-08-19",30395.09,32012.75,30139.67,31501.91,1057000],["2021-08-20",31416.77,31416.77,28947.7,29799.1,1194400],["2021-08-23",29799.1,30565.37,29373.4,29373.4,899500],["2021-08-24",29458.54,29969.39,27159.76,27755.74,1521500],["2021-08-25",28607.14,28607.14,27074.61,28096.3,794600],["2021-08-26",28181.44,30224.81,28181.44,29288.26,768800],["2021-08-27",29117.98,32183.03,28862.56,32183.03,2471400],["2021-08-30",33119.58,34822.38,32608.73,33204.72,1492000],["2021-08-31",33204.72,33800.7,32779.01,33034.44,913400],["2021-09-01",32949.3,34737.24,32608.73,34481.82,1399000],["2021-09-06",34481.82,34737.24,33630.42,33715.56,996600],["2021-09-07",32864.16,34907.52,31927.61,33460.14,1100800],["2021-09-08",33460.14,34396.68,33204.72,33630.42,741800],["2021-09-09",34056.12,35418.36,33630.42,34822.38,952500],["2021-09-10",34907.52,34907.52,34056.12,34226.4,548000],["2021-09-13",34226.4,34311.54,33119.58,33204.72,859800],["2021-09-14",33204.72,33885.84,32353.31,32693.87,805200],["2021-09-15",32779.01,34907.52,32693.87,34652.1,1156200],["2021-09-16",34652.1,36354.91,34396.68,35673.79,1240800],["2021-09-17",35673.79,36014.35,35418.36,35418.36,642800],["2021-09-20",35418.36,35418.36,33204.72,33715.56,1438800],["2021-09-21",33630.42,34481.82,32693.87,34056.12,1146600],["2021-09-22",33885.84,35333.22,33289.86,34652.1,710900],["2021-09-23",34652.1,35248.08,33630.42,34311.54,642300],["2021-09-24",34226.4,34311.54,33034.44,33034.44,662800],["2021-09-27",33119.58,33375.0,30395.09,30395.09,1134200],["2021-09-28",29799.1,32353.31,28862.56,32353.31,774500],["2021-09-29",32438.45,34481.82,32353.31,34056.12,1057000],["2021-09-30",34311.54,34311.54,33545.28,33715.56,390000],["2021-10-01",33545.28,34311.54,33119.58,33460.14,765295],["2021-10-04",33460.14,36780.61,33204.72,35588.64,1717500],["2021-10-05",35588.64,36184.63,34907.52,35162.94,537700],["2021-10-06",35162.94,36610.33,34907.52,36440.05,1082000],["2021-10-07",36440.05,36780.61,35758.93,36269.77,738600],["2021-10-08",36269.77,36780.61,35758.93,35758.93,445500],["2021-10-11",35844.07,36099.49,34907.52,34907.52,1100500],["2021-10-12",35077.8,35673.79,34652.1,34907.52,801600],["2021-10-13",35673.79,35673.79,34566.96,34566.96,493400],["2021-10-14",34907.52,35844.07,34652.1,34907.52,711900],["2021-10-15",35588.64,35588.64,34566.96,34652.1,653500],["2021-10-18",34737.24,35333.22,34566.96,34652.1,574700],["2021-10-19",34652.1,35162.94,34481.82,34481.82,424500],["2021-10-20",34481.82,34822.38,33034.44,33885.84,660100],["2021-10-21",33885.84,34737.24,33630.42,34737.24,496800],["2021-10-22",34737.24,36184.63,34652.1,35844.07,1314300],["2021-10-25",35844.07,37036.03,35758.93,36014.35,1020000],["2021-10-26",36014.35,36014.35,35077.8,35758.93,421800],["2021-10-27",35929.21,38483.41,35929.21,38483.41,2001000],["2021-10-28",38483.41,39164.54,37802.29,38313.13,483900],["2021-10-29",38057.71,40015.94,37632.01,38994.26,748400],["2021-11-01",38738.84,38738.84,36950.89,37717.15,1680100],["2021-11-02",37546.87,38994.26,37291.45,38313.13,687000],["2021-11-03",38568.56,38568.56,36099.49,36099.49,1199200],["2021-11-04",34907.52,36780.61,34907.52,36269.77,625100],["2021-11-05",36610.33,37036.03,35929.21,36269.77,430108],["2021-11-08",36269.77,37121.17,35844.07,36780.61,791800],["2021-11-09",36610.33,36780.61,36184.63,36354.91,535500],["2021-11-10",36354.91,38227.99,36184.63,37546.87,803300],["2021-11-11",37546.87,38227.99,36610.33,37036.03,565600],["2021-11-12",37036.03,38227.99,36780.61,37632.01,976600],["2021-11-15",37632.01,40441.64,37206.31,40015.94,2342500],["2021-11-16",40015.94,40271.36,38313.13,39334.82,603491],["2021-11-17",39334.82,40782.2,38568.56,39845.66,965800],["2021-11-18",39930.8,40015.94,38994.26,39249.68,715800],["2021-11-19",39249.68,39845.66,36184.63,36610.33,1201200],["2021-11-22",36354.91,36610.33,33204.72,33204.72,1189400],["2021-11-23",33460.14,34907.52,32353.31,34056.12,382600],["2021-11-24",34481.82,35673.79,34396.68,34566.96,430500],["2021-11-25",34566.96,35333.22,34226.4,35077.8,380400],["2021-11-26",34907.52,36525.19,34566.96,35929.21,604300],["2021-11-29",35758.93,37036.03,35077.8,36269.77,503600],["2021-11-30",35929.21,37036.03,35929.21,36269.77,495900],["2021-12-01",36184.63,36269.77,35503.5,36184.63,313600],["2021-12-02",36184.63,36865.75,35758.93,36269.77,371250],["2021-12-03",36099.49,36525.19,34056.12,34566.96,620700],["2021-12-06",34566.96,37461.73,33630.42,33630.42,420800],["2021-12-07",34907.52,34907.52,33885.84,34566.96,258800],["2021-12-08",34737.24,35503.5,34566.96,34907.52,245800],["2021-12-09",34907.52,36014.35,34056.12,35758.93,291500],["2021-12-10",35929.21,36610.33,35503.5,36099.49,270100],["2021-12-13",36099.49,38313.13,36099.49,37972.57,1392105],["2021-12-14",37972.57,37972.57,37036.03,37461.73,429100],["2021-12-15",37461.73,37887.43,36440.05,36780.61,913900],["2021-12-16",36525.19,36950.89,35844.07,36354.91,486900],["2021-12-17",36354.91,36780.61,35333.22,35333.22,654300],["2021-12-20",36950.89,36950.89,34737.24,34907.52,400400],["2021-12-21",34992.66,36099.49,34566.96,35588.64,399800],["2021-12-22",35588.64,36184.63,34737.24,34907.52,366600],["2021-12-23",35162.94,35333.22,33630.42,34226.4,483500],["2021-12-24",34226.4,34822.38,34056.12,34141.26,414900],["2021-12-27",34226.4,35333.22,34056.12,35248.08,262700],["2021-12-28",35333.22,36610.33,34652.1,35673.79,522724],["2021-12-29",36099.49,36099.49,34907.52,35333.22,286400],["2021-12-30",35333.22,36269.77,35333.22,35929.21,300400],["2021-12-31",35929.21,36440.05,35077.8,35248.08,230100],["2022-01-04",35758.93,38313.13,35588.64,37887.43,1633200],["2022-01-05",37887.43,39164.54,37717.15,38057.71,789500],["2022-01-06",37887.43,37887.43,36950.89,37036.03,584400],["2022-01-07",37036.03,38483.41,36269.77,38057.71,1185100],["2022-01-10",38313.13,41803.89,38057.71,40867.34,2277500],["2022-01-11",41718.75,44698.66,40697.06,43251.27,1374600],["2022-01-12",43251.27,45124.36,40782.2,42570.15,1411100],["2022-01-13",42570.15,43421.55,38313.13,38313.13,1395500],["2022-01-14",38313.13,42144.45,37121.17,42144.45,1055200],["2022-01-17",42314.73,44698.66,38313.13,38313.13,1308800],["2022-01-18",38313.13,40441.64,38142.85,39590.24,884700],["2022-01-19",39590.24,41889.03,38738.84,41633.61,564400],["2022-01-20",42399.87,43421.55,40441.64,41974.17,633900],["2022-01-21",41889.03,43676.97,40867.34,42314.73,792300],["2022-01-24",42399.87,42740.43,39675.38,39675.38,1123100],["2022-01-25",39590.24,40867.34,39164.54,40697.06,430100],["2022-01-26",40697.06,41633.61,38398.27,38568.56,672900],["2022-01-27",38568.56,38823.98,34737.24,34737.24,2520900],["2022-01-28",34737.24,35503.5,32353.31,34311.54,811500],["2022-02-07",34481.82,36184.63,34311.54,35758.93,380200],["2022-02-08",35758.93,35758.93,34822.38,35333.22,500800],["2022-02-09",35333.22,36695.47,35333.22,36184.63,574500],["2022-02-10",36440.05,36950.89,36014.35,36184.63,371200],["2022-02-11",36184.63,36610.33,35588.64,36610.33,507600],["2022-02-14",36610.33,37461.73,35588.64,35929.21,545100],["2022-02-15",35929.21,36440.05,35588.64,36014.35,229100],["2022-02-16",36014.35,37036.03,35673.79,37036.03,567700],["2022-02-17",36610.33,37887.43,36610.33,37461.73,522000],["2022-02-18",37461.73,37972.57,37036.03,37972.57,483800],["2022-02-21",37972.57,38909.12,37546.87,38568.56,614700],["2022-02-22",38568.56,38568.56,36780.61,37887.43,664500],["2022-02-23",37887.43,38909.12,37632.01,38568.56,601900],["2022-02-24",38738.84,39334.82,37291.45,38313.13,875600],["2022-02-25",38313.13,38823.98,37972.57,38142.85,526300],["2022-02-28",38142.85,40271.36,37461.73,39675.38,849500],["2022-03-01",39760.52,40015.94,38823.98,39760.52,665600],["2022-03-02",39760.52,40441.64,39164.54,39845.66,749200],["2022-03-03",39760.52,41037.62,39419.96,40867.34,860500],["2022-03-04",40867.34,41378.19,40526.78,40526.78,523927],["2022-03-07",40526.78,41974.17,40015.94,41463.33,858500],["2022-03-08",41463.33,41463.33,38823.98,38823.98,981800],["2022-03-09",38823.98,39675.38,38142.85,39249.68,699700],["2022-03-10",38738.84,39590.24,37036.03,38994.26,475100],["2022-03-11",38738.84,40611.92,38313.13,40015.94,1079400],["2022-03-14",40015.94,40867.34,38909.12,38909.12,528600],["2022-03-15",38483.41,40526.78,38313.13,39505.1,679400],["2022-03-16",39505.1,40101.08,39164.54,39505.1,270000],["2022-03-17",39505.1,40441.64,39079.4,39249.68,439000],["2022-03-18",39419.96,40356.5,39249.68,39590.24,677100],["2022-03-21",39590.24,42399.87,39590.24,41293.04,1728200],["2022-03-22",41207.9,41378.19,40697.06,41293.04,429000],["2022-03-23",41293.04,42314.73,40697.06,41378.19,734900],["2022-03-24",41293.04,41889.03,40697.06,41378.19,620100],["2022-03-25",41293.04,42995.85,41293.04,42399.87,1556300],["2022-03-28",42570.15,42825.57,41293.04,42570.15,664300],["2022-03-29",42570.15,44102.67,42399.87,43591.83,1194100],["2022-03-30",43591.83,44017.53,39590.24,42570.15,1032800],["2022-03-31",42570.15,42910.71,41037.62,41037.62,470400],["2022-04-01",41037.62,41037.62,39760.52,39760.52,992300],["2022-04-04",40101.08,40697.06,39760.52,40271.36,361900],["2022-04-05",41207.9,41718.75,40186.22,41718.75,428100],["2022-04-06",41718.75,42314.73,40867.34,41889.03,598700],["2022-04-07",41889.03,42485.01,40782.2,41207.9,492500],["2022-04-08",40782.2,41548.47,39590.24,39760.52,489100],["2022-04-12",39760.52,40271.36,36610.33,36610.33,444000],["2022-04-13",35758.93,37887.43,35333.22,37887.43,479300],["2022-04-14",38142.85,38313.13,37546.87,38313.13,287200],["2022-04-15",37887.43,38738.84,37291.45,37376.59,419300],["2022-04-18",37121.17,37291.45,33715.56,33800.7,744500],["2022-04-19",33800.7,34822.38,30650.51,31161.35,476500],["2022-04-20",31161.35,31501.91,29032.84,29032.84,533100],["2022-04-21",29032.84,29373.4,26819.19,29288.26,499900],["2022-04-22",29373.4,30224.81,28266.58,29288.26,357900],["2022-04-25",29288.26,29628.82,26393.49,26393.49,482900],["2022-04-26",26308.35,26478.63,23839.28,26478.63,328400],["2022-04-27",26819.19,28522.0,26393.49,28522.0,192700],["2022-04-28",28436.86,29117.98,28096.3,28607.14,285100],["2022-04-29",28522.0,29117.98,28522.0,28947.7,295100],["2022-05-04",28947.7,31246.49,28947.7,30820.79,456600],["2022-05-05",30820.79,31331.63,29032.84,30650.51,290700],["2022-05-06",30480.23,30480.23,28947.7,28947.7,219200],["2022-05-09",28096.3,28777.42,26052.93,26052.93,538900],["2022-05-10",24264.99,27244.9,23839.28,27244.9,283400],["2022-05-11",27670.6,28011.16,26989.47,27755.74,114100],["2022-05-12",27755.74,27840.88,25542.09,25627.23,209200],["2022-05-13",25627.23,26308.35,23073.02,23073.02,514400],["2022-05-16",20774.23,24690.69,20774.23,22817.6,314200],["2022-05-17",20603.95,25031.25,20603.95,25031.25,224800],["2022-05-18",25542.09,26223.21,25371.81,25797.51,159600],["2022-05-19",25542.09,26052.93,24520.41,25797.51,186500],["2022-05-20",25797.51,26393.49,25627.23,25882.65,227100],["2022-05-23",25882.65,26478.63,25371.81,25882.65,338800],["2022-05-24",25542.09,26223.21,24690.69,26223.21,157400],["2022-05-25",26393.49,28096.3,26308.35,28096.3,315100],["2022-05-26",28096.3,28607.14,27926.02,28266.58,464400],["2022-05-27",28351.72,28436.86,27926.02,28266.58,365800],["2022-05-30",27926.02,28692.28,27926.02,28351.72,279300],["2022-05-31",28351.72,29628.82,28096.3,28862.56,470900],["2022-06-01",31178.69,31178.69,28149.91,28506.23,285900],["2022-06-02",28506.23,28506.23,27170.0,28149.91,370000],["2022-06-03",27615.41,28060.82,27080.92,27080.92,289700],["2022-06-06",27080.92,27615.41,26546.43,26546.43,334200],["2022-06-07",26724.59,26902.76,25655.61,26635.51,438200],["2022-06-08",26813.68,27971.74,26813.68,27793.58,513500],["2022-06-09",27704.5,27971.74,27437.25,27793.58,174200],["2022-06-10",27615.41,28862.56,27170.0,27170.0,501500],["2022-06-13",27170.0,27170.0,24497.54,24497.54,515800],["2022-06-14",24497.54,25121.12,23963.05,24319.38,256200],["2022-06-15",24408.46,24497.54,22448.66,22804.99,354800],["2022-06-16",22804.99,24319.38,22804.99,23161.31,270882],["2022-06-17",22270.49,22715.9,21379.67,22270.49,240000],["2022-06-20",22270.49,22270.49,20043.45,20043.45,383500],["2022-06-21",19954.36,20756.1,19241.71,19598.04,397200],["2022-06-22",20043.45,20934.27,19598.04,20043.45,213600],["2022-06-23",20043.45,20934.27,20043.45,20845.18,204600],["2022-06-24",21023.35,21646.92,20934.27,21023.35,217256],["2022-06-27",21201.51,21914.17,21201.51,21646.92,193500],["2022-06-28",22181.41,22804.99,21736.0,22270.49,225800],["2022-06-29",22092.33,22448.66,21825.08,22181.41,184700],["2022-06-30",22003.25,22092.33,21557.84,21557.84,124200],["2022-07-01",21557.84,21557.84,19419.87,21379.67,395800],["2022-07-04",22270.49,22270.49,20667.02,21201.51,79600],["2022-07-05",21201.51,21201.51,20043.45,20399.77,156600],["2022-07-06",19776.2,20221.61,19508.95,19508.95,204200],["2022-07-07",19598.04,19865.28,19419.87,19687.12,120200],["2022-07-08",20132.53,20845.18,19865.28,20399.77,301600],["2022-07-11",20399.77,21023.35,20310.69,20667.02,200000],["2022-07-12",18707.22,21290.59,18707.22,21201.51,201400],["2022-07-13",21201.51,22270.49,21201.51,21825.08,229200],["2022-07-14",21825.08,22003.25,21379.67,21646.92,117000],["2022-07-15",21736.0,22715.9,21646.92,22270.49,314800],["2022-07-18",22270.49,23606.72,22092.33,23072.23,340300],["2022-07-19",23072.23,23250.4,22448.66,22983.15,189000],["2022-07-20",22983.15,23339.48,22894.07,22983.15,268700],["2022-07-21",23072.23,23072.23,22448.66,22537.74,161100],["2022-07-22",22537.74,22894.07,21914.17,21914.17,174200],["2022-07-25",21914.17,22270.49,21825.08,21825.08,106200],["2022-07-26",21825.08,22626.82,21825.08,22003.25,366000],["2022-07-27",22003.25,23072.23,22003.25,23072.23,235800],["2022-07-28",23072.23,24853.87,23072.23,24586.63,687800],["2022-07-29",24497.54,24764.79,23784.89,23784.89,241300],["2022-08-01",23784.89,24853.87,23606.72,24675.71,439700],["2022-08-02",24675.71,25833.77,24586.63,24942.95,460900],["2022-08-03",25032.04,25210.2,24675.71,25121.12,227800],["2022-08-04",25121.12,25922.86,25121.12,25388.36,329100],["2022-08-05",27615.41,27615.41,25121.12,25477.45,221100],["2022-08-08",25388.36,25566.53,24853.87,24942.95,380300],["2022-08-09",25477.45,25477.45,24853.87,24942.95,131700],["2022-08-10",25477.45,25477.45,24853.87,24942.95,221900],["2022-08-11",25299.28,25655.61,24675.71,24764.79,353200],["2022-08-12",24764.79,25210.2,24319.38,24942.95,190000],["2022-08-15",25388.36,25566.53,25032.04,25299.28,290000],["2022-08-16",25477.45,26368.27,25299.28,25833.77,635800],["2022-08-17",26190.1,26457.35,25744.69,26011.94,398500],["2022-08-18",25833.77,25922.86,25388.36,25477.45,173000],["2022-08-19",25388.36,26011.94,25121.12,25388.36,212000],["2022-08-22",25299.28,25299.28,24586.63,24675.71,255200],["2022-08-23",24586.63,25388.36,24141.22,25299.28,263900],["2022-08-24",25566.53,26011.94,25299.28,25566.53,443800],["2022-08-25",25655.61,26190.1,25566.53,25655.61,256700],["2022-08-26",25744.69,25833.77,25210.2,25388.36,404100],["2022-08-29",25210.2,25210.2,24230.3,24942.95,261100],["2022-08-30",25210.2,25744.69,24942.95,24942.95,144500],["2022-08-31",24942.95,25121.12,24586.63,25121.12,116300],["2022-09-05",25388.36,25388.36,24586.63,24853.87,161700],["2022-09-06",24942.95,25566.53,24853.87,25210.2,304500],["2022-09-07",25299.28,25299.28,23606.72,23606.72,346800],["2022-09-08",23072.23,24230.3,22983.15,23606.72,277000],["2022-09-09",23695.81,24141.22,23339.48,24141.22,113100],["2022-09-12",24675.71,24675.71,23873.97,23873.97,75500],["2022-09-13",23784.89,23873.97,23339.48,23784.89,217400],["2022-09-14",23428.56,24408.46,22448.66,24230.3,277400],["2022-09-15",24230.3,25299.28,24230.3,24942.95,305400],["2022-09-16",24942.95,25121.12,24497.54,24764.79,227200],["2022-09-19",24675.71,27170.0,24497.54,26457.35,1844900],["2022-09-20",26368.27,26635.51,25833.77,26279.18,618200],["2022-09-21",26279.18,27437.25,26101.02,26279.18,710400],["2022-09-22",26190.1,27080.92,25833.77,26991.84,933100],["2022-09-23",26724.59,27437.25,26368.27,26635.51,650100],["2022-09-26",26368.27,26546.43,24853.87,25744.69,775800],["2022-09-27",24942.95,28238.99,24942.95,27971.74,2080800],["2022-09-28",27615.41,28417.15,25922.86,26011.94,1076600],["2022-09-29",26724.59,27170.0,23428.56,23428.56,1645200],["2022-09-30",23428.56,24942.95,22448.66,24675.71,845100],["2022-10-03",24675.71,24675.71,22359.58,22359.58,665800],["2022-10-04",22626.82,23161.31,21468.76,21468.76,597700],["2022-10-05",21557.84,22715.9,21468.76,22270.49,433900],["2022-10-06",22270.49,22537.74,20488.86,20488.86,438600],["2022-10-07",20488.86,20577.94,18707.22,19865.28,673700],["2022-10-10",19776.2,20845.18,19063.54,20667.02,273800],["2022-10-11",20667.02,21201.51,19152.63,19152.63,518800],["2022-10-12",19152.63,20399.77,19152.63,19954.36,341500],["2022-10-13",20043.45,20667.02,20043.45,20310.69,128600],["2022-10-14",20667.02,21201.51,20310.69,20488.86,289700],["2022-10-17",20488.86,21379.67,19954.36,21379.67,246100],["2022-10-18",21736.0,22003.25,20577.94,20845.18,254500],["2022-10-19",20934.27,21201.51,20577.94,20845.18,208500],["2022-10-20",20667.02,20934.27,20488.86,20488.86,91300],["2022-10-21",20399.77,20488.86,18529.05,18796.3,532400],["2022-10-24",18974.46,19598.04,17281.9,17370.99,347400],["2022-10-25",17370.99,18261.81,16123.84,17192.82,278200],["2022-10-26",17727.31,17727.31,16747.41,16836.49,337200],["2022-10-27",15233.02,17816.4,15233.02,17816.4,149600],["2022-10-28",18618.13,18618.13,17816.4,17816.4,343300],["2022-10-31",18261.81,18261.81,17103.74,17638.23,147000],["2022-11-01",17727.31,18172.72,17460.07,17727.31,326100],["2022-11-02",17994.56,18172.72,17638.23,18172.72,144000],["2022-11-03",17994.56,19063.54,17727.31,18261.81,414500],["2022-11-04",18261.81,18261.81,17370.99,17460.07,146200],["2022-11-07",17460.07,17460.07,15945.67,15945.67,199100],["2022-11-08",16034.76,16302.0,15678.43,16123.84,159100],["2022-11-09",16302.0,16480.17,16034.76,16034.76,89300],["2022-11-10",14431.28,16034.76,14431.28,14431.28,424800],["2022-11-11",13005.97,14698.53,13005.97,13273.21,254600],["2022-11-14",12026.07,13540.46,12026.07,13005.97,242000],["2022-11-15",12738.72,13451.38,12204.23,12382.4,364200],["2022-11-16",11313.41,13540.46,11224.33,13540.46,306100],["2022-11-17",13540.46,14431.28,13540.46,13985.87,210800],["2022-11-18",12649.64,14431.28,12649.64,14431.28,196900],["2022-11-21",13005.97,15322.1,13005.97,14876.69,255300],["2022-11-22",16034.76,16212.92,14787.61,15143.94,347100],["2022-11-23",15143.94,15589.35,14787.61,14787.61,111600],["2022-11-24",14876.69,15322.1,14698.53,14876.69,120700],["2022-11-25",15143.94,15589.35,15054.85,15589.35,210500],["2022-11-28",15589.35,16925.58,15589.35,16925.58,274100],["2022-11-29",16925.58,17638.23,16391.08,17192.82,509400],["2022-11-30",17192.82,18083.64,16925.58,17994.56,254700],["2022-12-01",18529.05,18618.13,17281.9,17994.56,315200],["2022-12-02",17816.4,18707.22,17281.9,18707.22,354300],["2022-12-05",18974.46,20221.61,18974.46,20221.61,365000],["2022-12-06",18261.81,20221.61,18261.81,19241.71,385900],["2022-12-07",18487.13,19147.39,18109.84,18864.42,201600],["2022-12-08",18864.42,19619.0,18675.77,18770.1,176100],["2022-12-09",18770.1,19901.96,18392.81,19807.64,369100],["2022-12-12",19996.28,21033.83,19807.64,19807.64,440200],["2022-12-13",19241.71,20090.61,19241.71,19996.28,179200],["2022-12-14",20184.93,20656.54,19524.67,19996.28,165200],["2022-12-15",19996.28,20279.25,19524.67,19901.96,93500],["2022-12-16",19807.64,20750.86,19430.35,20090.61,205300],["2022-12-19",20467.89,21411.12,20090.61,20279.25,356900],["2022-12-20",19996.28,20562.22,18675.77,20184.93,341700],["2022-12-21",20184.93,20279.25,18581.45,19053.06,232000],["2022-12-22",19524.67,19713.32,18770.1,19430.35,145900],["2022-12-23",19430.35,19619.0,19053.06,19524.67,89300],["2022-12-26",19619.0,20279.25,19430.35,19430.35,289200],["2022-12-27",19430.35,20279.25,19053.06,20279.25,243000],["2022-12-28",20467.89,20656.54,19619.0,20184.93,103000],["2022-12-29",20279.25,21033.83,19901.96,20467.89,372600],["2022-12-30",21222.47,21694.08,20373.57,21222.47,714400],["2023-01-03",21222.47,23297.56,21222.47,23297.56,909000],["2023-01-04",23486.2,24052.13,22637.3,23203.24,583700],["2023-01-05",23203.24,24146.46,23108.91,23580.52,556700],["2023-01-06",23674.85,23769.17,23108.91,23203.24,430800],["2023-01-09",23391.88,23957.81,23203.24,23297.56,433900],["2023-01-10",23297.56,25278.32,23108.91,24712.39,587100],["2023-01-11",24995.36,25089.68,24335.1,24335.1,451700],["2023-01-12",24335.1,25089.68,24240.78,24995.36,362400],["2023-01-13",24995.36,25466.97,24901.03,25089.68,619300],["2023-01-16",25089.68,25844.25,24995.36,25561.29,385600],["2023-01-17",25561.29,26598.83,25561.29,26315.86,475800],["2023-01-18",26410.19,26787.48,25844.25,26032.9,305900],["2023-01-19",26032.9,26221.54,25655.61,25938.58,377900],["2023-01-27",26032.9,26693.15,26032.9,26410.19,468900],["2023-01-30",26410.19,27070.44,25938.58,25938.58,571900],["2023-01-31",25655.61,26032.9,25089.68,26032.9,497200],["2023-02-01",26127.22,26315.86,23580.52,23580.52,640500],["2023-02-02",23580.52,24429.42,23580.52,24146.46,744800],["2023-02-03",24523.74,25278.32,24146.46,24712.39,441300],["2023-02-06",24806.71,25089.68,24146.46,24523.74,257200],["2023-02-07",24618.07,24806.71,23580.52,23580.52,489400],["2023-02-08",23580.52,24335.1,23297.56,24146.46,448200],["2023-02-09",24335.1,25938.58,23863.49,25466.97,656400],["2023-02-10",25466.97,25749.93,24618.07,24806.71,346800],["2023-02-13",25089.68,25466.97,23580.52,24146.46,425700],["2023-02-14",24146.46,24806.71,23957.81,24335.1,203700],["2023-02-15",24618.07,26693.15,24429.42,26693.15,1805500],["2023-02-16",27259.09,27542.05,26787.48,27353.41,783100],["2023-02-17",27353.41,29051.21,26976.12,28390.95,1274400],["2023-02-20",28390.95,29711.46,28296.63,29522.82,822100],["2023-02-21",29522.82,30937.65,29051.21,29051.21,973000],["2023-02-22",29145.53,30088.75,28013.66,28296.63,1246100],["2023-02-23",28202.31,30183.07,27164.76,30183.07,1371800],["2023-02-24",30654.68,31880.87,29994.43,30937.65,1095900],["2023-02-27",30937.65,31126.29,29334.17,30088.75,1021700],["2023-02-28",29994.43,30654.68,27919.34,27919.34,1163700],["2023-03-01",27919.34,30183.07,27447.73,30183.07,805500],["2023-03-02",30371.71,30937.65,29334.17,29900.1,580000],["2023-03-03",29900.1,32163.83,29617.14,31126.29,1572600],["2023-03-06",29334.17,32069.51,29334.17,31126.29,806800],["2023-03-07",31220.61,31692.22,30749.0,31409.26,683400],["2023-03-08",31314.94,32069.51,30843.33,31975.19,934400],["2023-03-09",32163.83,32729.77,31975.19,32541.12,492700],["2023-03-10",32541.12,32541.12,31031.97,31314.94,883800],["2023-03-13",31126.29,31880.87,30654.68,30937.65,517600],["2023-03-14",31126.29,31314.94,29617.14,29711.46,1340900],["2023-03-15",30183.07,31692.22,30183.07,31597.9,607800],["2023-03-16",31314.94,31409.26,30183.07,30560.36,489500],["2023-03-17",31031.97,31031.97,29805.78,30088.75,509000],["2023-03-20",29711.46,31597.9,29617.14,30371.71,951400],["2023-03-21",30371.71,31220.61,30183.07,31126.29,617900],["2023-03-22",31314.94,31880.87,30654.68,30654.68,821500],["2023-03-23",30277.39,31503.58,30088.75,31031.97,375200],["2023-03-24",30843.33,31880.87,30843.33,31220.61,681400],["2023-03-27",31220.61,31880.87,30937.65,31314.94,426600],["2023-03-28",31503.58,33578.67,31503.58,32635.45,1509900],["2023-03-29",32635.45,33295.7,32446.8,33012.73,552900],["2023-03-30",33295.7,33578.67,32352.48,32352.48,688300],["2023-03-31",32352.48,32729.77,31314.94,31409.26,1030900],["2023-04-03",31503.58,32446.8,31503.58,32258.16,591700],["2023-04-04",32258.16,33295.7,31975.19,31975.19,581100],["2023-04-05",32069.51,32069.51,31220.61,31786.55,1022200],["2023-04-06",31597.9,32729.77,31220.61,31220.61,894000],["2023-04-07",31220.61,31597.9,30843.33,30937.65,565300],["2023-04-10",30937.65,31409.26,29805.78,30088.75,1176100],["2023-04-11",30277.39,31031.97,29711.46,31031.97,537700],["2023-04-12",31314.94,31409.26,30654.68,30843.33,311400],["2023-04-13",30843.33,31220.61,29994.43,30277.39,457200],["2023-04-14",30277.39,30843.33,29994.43,30371.71,523400],["2023-04-17",30371.71,30937.65,30183.07,30937.65,405600],["2023-04-18",31126.29,32824.09,30654.68,32446.8,1817300],["2023-04-19",32635.45,32824.09,31786.55,31880.87,620400],["2023-04-20",31503.58,32069.51,31031.97,31031.97,549600],["2023-04-21",31126.29,31126.29,28013.66,29711.46,1378400],["2023-04-24",29711.46,30560.36,29522.82,29994.43,371500],["2023-04-25",30183.07,30183.07,29239.85,29334.17,550200],["2023-04-26",29239.85,29711.46,28956.88,29617.14,372500],["2023-04-27",29617.14,30088.75,29617.14,29805.78,292700],["2023-04-28",29522.82,30088.75,29522.82,29617.14,321600],["2023-05-04",29617.14,30654.68,29428.49,30560.36,604800],["2023-05-05",30654.68,30654.68,30183.07,30277.39,338200],["2023-05-08",30371.71,31126.29,30371.71,30749.0,406300],["2023-05-09",31031.97,31597.9,30749.0,31126.29,480100],["2023-05-10",31503.58,31503.58,31031.97,31126.29,367800],["2023-05-11",31409.26,31503.58,30843.33,31126.29,404000],["2023-05-12",31126.29,32541.12,31126.29,32446.8,1033500],["2023-05-15",32446.8,33107.06,31503.58,31692.22,602100],["2023-05-16",31692.22,33012.73,31597.9,31880.87,792300],["2023-05-17",32069.51,32258.16,31692.22,31880.87,487800],["2023-05-18",31975.19,32352.48,31880.87,32163.83,334000],["2023-05-19",32352.48,32352.48,31597.9,31692.22,358800],["2023-05-22",31786.55,34427.56,31786.55,34238.92,1116300],["2023-05-23",34238.92,34804.85,34050.28,34333.24,356800],["2023-05-24",34616.21,35087.82,34144.6,34427.56,791700],["2023-05-25",34427.56,35276.46,34333.24,34993.5,575600],["2023-05-26",34993.5,35276.46,34710.53,34899.18,381600],["2023-05-29",34899.18,35936.72,34616.21,34993.5,542400],["2023-05-30",34993.5,35653.75,34710.53,35465.11,516300],["2023-05-31",35653.75,35842.4,34427.56,34427.56,515100],["2023-06-01",34427.56,35276.46,34427.56,35276.46,525700],["2023-06-02",35653.75,35653.75,34710.53,35182.14,438900],["2023-06-05",35842.4,35842.4,34993.5,35087.82,312500],["2023-06-06",35276.46,35653.75,34616.21,35559.43,604200],["2023-06-07",35842.4,36408.33,34993.5,35559.43,363600],["2023-06-08",35559.43,35748.07,34427.56,34427.56,874400],["2023-06-09",34333.24,34427.56,33767.31,33767.31,697400],["2023-06-12",33861.63,34427.56,33672.99,33861.63,534000],["2023-06-13",33861.63,34427.56,33861.63,34238.92,212200],["2023-06-14",34238.92,34616.21,34144.6,34144.6,269500],["2023-06-15",34050.28,35276.46,32446.8,35276.46,478300],["2023-06-16",35276.46,35653.75,34050.28,34050.28,397800],["2023-06-19",34427.56,35182.14,34144.6,34333.24,373100],["2023-06-20",34427.56,35370.79,34427.56,35276.46,298800],["2023-06-21",35653.75,36785.62,35465.11,36785.62,1070600],["2023-06-22",37068.58,37068.58,36125.36,36314.01,310400],["2023-06-23",36314.01,36785.62,35559.43,35748.07,360100],["2023-06-26",35748.07,35936.72,32258.16,35182.14,543300],["2023-06-27",35276.46,35748.07,34993.5,35465.11,248300],["2023-06-28",35370.79,35748.07,35276.46,35465.11,245500],["2023-06-29",35653.75,36596.97,35087.82,35465.11,442300],["2023-06-30",35465.11,35559.43,35276.46,35370.79,193200],["2023-07-03",35465.11,36314.01,35465.11,35748.07,296100],["2023-07-04",35748.07,36031.04,35559.43,35936.72,258700],["2023-07-05",36125.36,37540.19,36125.36,36219.68,841500],["2023-07-06",36219.68,36596.97,35748.07,36031.04,281900],["2023-07-07",36031.04,36596.97,35936.72,36314.01,274800],["2023-07-10",36219.68,37540.19,36125.36,36408.33,399400],["2023-07-11",36785.62,36879.94,35842.4,36031.04,385100],["2023-07-12",36031.04,36691.3,35936.72,36219.68,286200],["2023-07-13",36219.68,37257.23,36125.36,36502.65,250700],["2023-07-14",36785.62,36785.62,35936.72,36031.04,404900],["2023-07-17",36219.68,36408.33,35559.43,35653.75,572600],["2023-07-18",35653.75,36031.04,35465.11,35559.43,310600],["2023-07-19",36314.01,36314.01,35370.79,35370.79,240000],["2023-07-20",35370.79,35936.72,35370.79,35465.11,247500],["2023-07-21",35936.72,36125.36,35559.43,36125.36,346900],["2023-07-24",36125.36,39143.67,36125.36,38106.13,1274100],["2023-07-25",38294.77,38294.77,37162.91,37351.55,390000],["2023-07-26",37068.58,37728.84,36879.94,37540.19,244800],["2023-07-27",38200.45,38200.45,36691.3,37162.91,340200],["2023-07-28",37540.19,37540.19,36596.97,37068.58,327200],["2023-07-31",36785.62,37445.87,36596.97,37257.23,340400],["2023-08-01",37257.23,37823.16,36596.97,36596.97,354800],["2023-08-02",36596.97,37257.23,36596.97,36785.62,268300],["2023-08-03",36785.62,37351.55,36502.65,36596.97,224600],["2023-08-04",36596.97,37257.23,36502.65,37257.23,283500],["2023-08-07",38200.45,38200.45,36785.62,37068.58,363900],["2023-08-08",37162.91,37351.55,36691.3,36879.94,314900],["2023-08-09",36879.94,37162.91,36408.33,36502.65,364100],["2023-08-10",36502.65,36596.97,35748.07,36219.68,414800],["2023-08-11",36219.68,36408.33,35653.75,35936.72,278300],["2023-08-14",36219.68,36785.62,35842.4,36031.04,239100],["2023-08-15",36031.04,36502.65,36031.04,36314.01,143000],["2023-08-16",36314.01,36691.3,36031.04,36314.01,162100],["2023-08-17",36314.01,36502.65,35936.72,35936.72,187900],["2023-08-18",35936.72,35936.72,32352.48,32352.48,684900],["2023-08-21",32352.48,32729.77,31409.26,31409.26,271600],["2023-08-22",31409.26,32352.48,30560.36,32069.51,399600],["2023-08-23",32352.48,32824.09,32258.16,32352.48,274100],["2023-08-24",32352.48,32824.09,32258.16,32635.45,168500],["2023-08-25",32635.45,33295.7,32635.45,33107.06,293000],["2023-08-28",33107.06,33295.7,32824.09,33012.73,158500],["2023-08-29",33295.7,33390.02,32541.12,32824.09,179400],["2023-08-30",32729.77,32918.41,32541.12,32729.77,185900],["2023-08-31",33107.06,34333.24,32824.09,33578.67,288900],["2023-09-05",34427.56,34427.56,33672.99,33861.63,188600],["2023-09-06",33861.63,34427.56,33578.67,34238.92,215900],["2023-09-07",34238.92,35182.14,34238.92,34899.18,441400],["2023-09-08",34899.18,34993.5,34521.89,34616.21,211400],["2023-09-11",35087.82,35370.79,34333.24,34333.24,321700],["2023-09-12",34333.24,34899.18,34333.24,34899.18,208600],["2023-09-13",35182.14,36691.3,35087.82,35559.43,590400],["2023-09-14",35559.43,36314.01,34804.85,34804.85,432800],["2023-09-15",36314.01,36314.01,34804.85,34993.5,188300],["2023-09-18",34993.5,34993.5,33767.31,34050.28,332100],["2023-09-19",34144.6,34521.89,33672.99,34144.6,147500],["2023-09-20",34144.6,34521.89,34144.6,34521.89,140300],["2023-09-21",34710.53,35370.79,34427.56,34427.56,365800],["2023-09-22",34238.92,34238.92,32069.51,32918.41,349000],["2023-09-25",33295.7,33484.34,30654.68,30843.33,209900],["2023-09-26",30183.07,31597.9,30183.07,30937.65,246600],["2023-09-27",30937.65,31597.9,30466.04,31409.26,153300],["2023-09-28",32069.51,32541.12,31409.26,31503.58,138200],["2023-09-29",32446.8,32541.12,31126.29,31880.87,75600],["2023-10-02",31880.87,32541.12,31597.9,32352.48,121100],["2023-10-03",32541.12,32635.45,30183.07,30183.07,217600],["2023-10-04",31126.29,31597.9,30183.07,31409.26,120400],["2023-10-05",31692.22,32069.51,31031.97,31220.61,94600],["2023-10-06",31220.61,31692.22,30654.68,31692.22,81900],["2023-10-09",31786.55,32352.48,31786.55,32069.51,111900],["2023-10-10",32163.83,32824.09,32163.83,32352.48,243600],["2023-10-11",32446.8,32729.77,32069.51,32541.12,127800],["2023-10-12",32635.45,33295.7,32352.48,32729.77,207700],["2023-10-13",32541.12,32824.09,32069.51,32352.48,121000],["2023-10-16",32729.77,32824.09,31692.22,31692.22,175700],["2023-10-17",31692.22,32163.83,31031.97,31031.97,116800],["2023-10-18",30749.0,31126.29,28013.66,28579.59,281500],["2023-10-19",28768.24,29051.21,27825.02,27919.34,136700],["2023-10-20",27919.34,30088.75,27164.76,30088.75,155400],["2023-10-23",30183.07,30183.07,28768.24,28862.56,77000],["2023-10-24",28862.56,29522.82,28579.59,29051.21,77800],["2023-10-25",29051.21,29522.82,28862.56,28956.88,95700],["2023-10-26",28862.56,28862.56,26127.22,26315.86,260800],["2023-10-27",25184.0,26598.83,24806.71,26410.19,75600],["2023-10-30",26410.19,26410.19,24618.07,24618.07,105200],["2023-10-31",22165.69,25466.97,22165.69,24146.46,206100],["2023-11-01",22260.01,24806.71,22260.01,24712.39,115900],["2023-11-02",25466.97,27164.76,24901.03,27070.44,277200],["2023-11-03",26976.12,27447.73,26504.51,26976.12,134900],["2023-11-06",27070.44,27447.73,26881.8,27164.76,104100],["2023-11-07",27164.76,27825.02,26693.15,27164.76,232400],["2023-11-08",26881.8,28956.88,26881.8,28956.88,246300],["2023-11-09",28956.88,29428.49,28673.92,28956.88,209100],["2023-11-10",28956.88,28956.88,26315.86,28296.63,338900],["2023-11-13",28296.63,28673.92,27259.09,27730.7,132100],["2023-11-14",28013.66,28579.59,28013.66,28202.31,127100],["2023-11-15",28296.63,29145.53,28202.31,28390.95,191300],["2023-11-16",28485.27,28862.56,28107.98,28862.56,86500],["2023-11-17",28956.88,29239.85,28107.98,28107.98,214800],["2023-11-20",28107.98,28579.59,27353.41,28202.31,73100],["2023-11-21",29145.53,29145.53,28107.98,28579.59,92500],["2023-11-22",28579.59,29239.85,28579.59,28956.88,104500],["2023-11-23",29145.53,29994.43,28579.59,28579.59,212500],["2023-11-24",28768.24,28768.24,27353.41,28296.63,183400],["2023-11-27",28296.63,28296.63,27825.02,27825.02,83600],["2023-11-28",27825.02,28296.63,27636.37,28202.31,51700],["2023-11-29",28768.24,28768.24,28296.63,28579.59,57400],["2023-11-30",28768.24,29051.21,28390.95,28390.95,89300],["2023-12-01",28485.27,28862.56,28013.66,28579.59,62100],["2023-12-04",28579.59,30654.68,28579.59,30466.04,596000],["2023-12-05",30654.68,31409.26,30466.04,31314.94,205500],["2023-12-06",31314.94,31692.22,30654.68,31126.29,224100],["2023-12-07",31126.29,31597.9,30183.07,30843.33,271700],["2023-12-08",30843.33,31220.61,30560.36,31126.29,149300],["2023-12-11",31126.29,31409.26,30654.68,31031.97,56100],["2023-12-12",30937.65,31126.29,30749.0,31031.97,79000],["2023-12-13",31031.97,31975.19,30654.68,30749.0,218300],["2023-12-14",30749.0,31126.29,30371.71,30371.71,219500],["2023-12-15",27353.41,30371.71,27353.41,29805.78,148000],["2023-12-18",29805.78,29805.78,28862.56,28956.88,123400],["2023-12-19",28768.24,29145.53,28768.24,29145.53,87300],["2023-12-20",29145.53,29805.78,29145.53,29617.14,68400],["2023-12-21",29522.82,29617.14,29145.53,29617.14,21300],["2023-12-22",29617.14,29711.46,29428.49,29522.82,44600],["2023-12-25",29522.82,30183.07,29522.82,29805.78,55700],["2023-12-26",30183.07,30183.07,29805.78,29900.1,54100],["2023-12-27",30088.75,30088.75,29334.17,29334.17,78000],["2023-12-28",29428.49,29522.82,29239.85,29239.85,57300],["2023-12-29",29428.49,29617.14,29239.85,29239.85,85600],["2024-01-02",31031.97,31031.97,29145.53,29334.17,91900],["2024-01-03",29334.17,31126.29,29334.17,30183.07,274800],["2024-01-04",30183.07,30371.71,30088.75,30183.07,62300],["2024-01-05",30183.07,30843.33,30183.07,30277.39,226100],["2024-01-08",30749.0,30937.65,30183.07,30560.36,182600],["2024-01-09",30560.36,30749.0,30088.75,30088.75,91200],["2024-01-10",29805.78,30088.75,29239.85,30088.75,88500],["2024-01-11",29900.1,30183.07,29617.14,29711.46,87500],["2024-01-12",29711.46,29994.43,29051.21,29051.21,169600],["2024-01-15",29711.46,29711.46,28862.56,29239.85,34100],["2024-01-16",29239.85,29428.49,29239.85,29428.49,37800],["2024-01-17",29428.49,29711.46,29239.85,29239.85,54800],["2024-01-18",29239.85,29428.49,29145.53,29428.49,47700],["2024-01-19",29334.17,29617.14,29334.17,29334.17,43900],["2024-01-22",29428.49,29617.14,29051.21,29428.49,49600],["2024-01-23",29617.14,30088.75,29145.53,29617.14,91600],["2024-01-24",29805.78,29805.78,29239.85,29334.17,42400],["2024-01-25",29711.46,29711.46,29145.53,29239.85,15900],["2024-01-26",29145.53,29334.17,27542.05,28956.88,107000],["2024-01-29",29051.21,29239.85,28862.56,29051.21,34600],["2024-01-30",29051.21,29239.85,28862.56,29239.85,103200],["2024-01-31",29428.49,30466.04,29428.49,29805.78,330400],["2024-02-01",29711.46,30088.75,29522.82,29900.1,117700],["2024-02-02",29994.43,30654.68,29711.46,29711.46,156600],["2024-02-05",29805.78,29805.78,29239.85,29711.46,145100],["2024-02-06",29711.46,29805.78,29239.85,29428.49,97900],["2024-02-07",29711.46,29900.1,29428.49,29805.78,102800],["2024-02-15",29805.78,30749.0,29805.78,30560.36,357400],["2024-02-16",30749.0,30749.0,30371.71,30560.36,178900],["2024-02-19",30937.65,31880.87,30654.68,31314.94,421400],["2024-02-20",31597.9,31597.9,30749.0,31031.97,188700],["2024-02-21",31314.94,31314.94,30560.36,30937.65,109300],["2024-02-22",30937.65,31126.29,30560.36,30843.33,156200],["2024-02-23",30843.33,31031.97,29711.46,30183.07,329900],["2024-02-26",30088.75,30183.07,29805.78,29994.43,149800],["2024-02-27",29994.43,30466.04,29900.1,30371.71,143900],["2024-02-28",30371.71,31314.94,30371.71,30749.0,253400],["2024-02-29",30937.65,30937.65,30183.07,30183.07,104600],["2024-03-01",30183.07,31503.58,30183.07,31314.94,462600],["2024-03-04",31597.9,31975.19,31220.61,31503.58,209000],["2024-03-05",31692.22,31692.22,30749.0,30937.65,250300],["2024-03-06",30937.65,31031.97,30088.75,30371.71,323100],["2024-03-07",30277.39,30654.68,30277.39,30277.39,194400],["2024-03-08",30277.39,30560.36,29805.78,29805.78,256500],["2024-03-11",29900.1,30088.75,29617.14,29711.46,126600],["2024-03-12",29522.82,29805.78,29428.49,29617.14,145000],["2024-03-13",29805.78,30371.71,29711.46,30183.07,109300],["2024-03-14",30371.71,30843.33,29994.43,30277.39,221800],["2024-03-15",30277.39,30843.33,30183.07,30654.68,191600],["2024-03-18",30560.36,30843.33,28956.88,29522.82,297200],["2024-03-19",29711.46,30183.07,29617.14,29994.43,124600],["2024-03-20",29994.43,30183.07,29711.46,29900.1,83300],["2024-03-21",30371.71,30466.04,29900.1,29994.43,132300],["2024-03-22",30183.07,31975.19,30088.75,31975.19,905800],["2024-03-25",31975.19,33484.34,31975.19,32729.77,750100],["2024-03-26",33012.73,33484.34,32446.8,32729.77,426700],["2024-03-27",33012.73,33201.38,32446.8,32729.77,302100],["2024-03-28",32729.77,33012.73,32163.83,32258.16,284800],["2024-03-29",32163.83,32824.09,32069.51,32446.8,255700],["2024-04-01",32258.16,32729.77,31692.22,32446.8,289300],["2024-04-02",32446.8,33578.67,32163.83,33201.38,544100],["2024-04-03",33295.7,33672.99,32352.48,32352.48,390600],["2024-04-04",32352.48,32635.45,31503.58,31786.55,293900],["2024-04-05",31975.19,32635.45,31220.61,31786.55,347900],["2024-04-08",31786.55,32069.51,30749.0,30749.0,311200],["2024-04-09",30749.0,31031.97,30371.71,31031.97,198800],["2024-04-10",31031.97,31126.29,30183.07,30277.39,241800],["2024-04-11",30088.75,30466.04,29711.46,30183.07,217800],["2024-04-12",30654.68,30654.68,29711.46,30088.75,187600],["2024-04-15",30088.75,30749.0,27447.73,27447.73,315900],["2024-04-16",27447.73,27919.34,26410.19,27636.37,288500],["2024-04-17",27730.7,28107.98,26881.8,26881.8,272600],["2024-04-19",26881.8,26881.8,25278.32,25278.32,413400],["2024-04-22",25655.61,26693.15,25655.61,26410.19,138400],["2024-04-23",26787.48,26787.48,25466.97,25655.61,269500],["2024-04-24",25655.61,26881.8,25655.61,26787.48,203800],["2024-04-25",26787.48,26881.8,26315.86,26598.83,64600],["2024-04-26",26315.86,26693.15,26127.22,26504.51,110700],["2024-05-02",26410.19,26693.15,26221.54,26410.19,97500],["2024-05-03",26693.15,26693.15,26410.19,26410.19,164500],["2024-05-06",26410.19,27164.76,26221.54,27164.76,305100],["2024-05-07",27447.73,27447.73,27164.76,27164.76,127900],["2024-05-08",27259.09,28107.98,26881.8,26976.12,456300],["2024-05-09",27353.41,27636.37,26598.83,26598.83,267600],["2024-05-10",26693.15,27353.41,26127.22,26598.83,484600],["2024-05-13",26881.8,26881.8,26032.9,26315.86,263300],["2024-05-14",26221.54,26693.15,26221.54,26315.86,190600],["2024-05-15",26315.86,26787.48,25655.61,26598.83,293400],["2024-05-16",26881.8,27353.41,26787.48,26976.12,319800],["2024-05-17",27164.76,27825.02,26976.12,27447.73,525500],["2024-05-20",27636.37,28956.88,27636.37,27919.34,408200],["2024-05-21",28107.98,28107.98,27259.09,27636.37,318800],["2024-05-22",27730.7,28485.27,27636.37,27825.02,586300],["2024-05-23",28296.63,29994.43,27919.34,29805.78,1599600],["2024-05-24",29805.78,31126.29,28579.59,29239.85,1122600],["2024-05-27",29239.85,30088.75,28862.56,29051.21,605000],["2024-05-28",29994.43,30937.65,28956.88,29334.17,548200],["2024-05-29",29334.17,30183.07,28956.88,28956.88,740600],["2024-05-30",28956.88,29617.14,28107.98,28296.63,730100],["2024-05-31",28390.95,29051.21,28013.66,28202.31,532100],["2024-06-03",28673.92,29334.17,28390.95,29239.85,648500],["2024-06-04",30221.05,30221.05,28847.37,28847.37,578400],["2024-06-05",28847.37,29239.85,28356.77,28553.01,431200],["2024-06-06",28553.01,28945.49,28062.41,28454.89,265200],["2024-06-07",28454.89,28651.13,28356.77,28356.77,238400],["2024-06-10",28454.89,29043.61,28258.65,28454.89,367100],["2024-06-11",28454.89,28651.13,27768.05,28454.89,526200],["2024-06-12",28258.65,28454.89,27866.17,28356.77,311900],["2024-06-13",28356.77,28749.25,28062.41,28160.53,349700],["2024-06-14",28356.77,29141.73,28062.41,28062.41,578400],["2024-06-17",28062.41,28062.41,27277.44,27375.56,388300],["2024-06-18",27375.56,27669.92,27375.56,27473.68,269400],["2024-06-19",27473.68,27473.68,26688.72,26884.96,469000],["2024-06-20",27081.2,27277.44,26786.84,27277.44,270700],["2024-06-21",27277.44,27473.68,27179.32,27277.44,169800],["2024-06-24",27473.68,27571.8,26394.36,26394.36,336200],["2024-06-25",26394.36,26688.72,26100.0,26296.24,221700],["2024-06-26",26296.24,26590.6,26001.88,26492.48,115300],["2024-06-27",26492.48,26688.72,26198.12,26296.24,104000],["2024-06-28",26296.24,26590.6,26001.88,26001.88,136800],["2024-07-01",26198.12,26884.96,25707.52,26884.96,184700],["2024-07-02",26884.96,26983.08,26492.48,26983.08,133000],["2024-07-03",27179.32,27179.32,26688.72,26983.08,95700],["2024-07-04",26884.96,27081.2,26492.48,26983.08,185800],["2024-07-05",26983.08,26983.08,26590.6,26688.72,136400],["2024-07-08",26983.08,26983.08,26492.48,26492.48,156700],["2024-07-09",26688.72,27768.05,26296.24,27768.05,389800],["2024-07-10",27866.17,28062.41,27277.44,27277.44,371700],["2024-07-11",27571.8,27571.8,26983.08,26983.08,200100],["2024-07-12",27081.2,27179.32,26884.96,26884.96,139000],["2024-07-15",26983.08,27375.56,26492.48,26590.6,569300],["2024-07-16",26394.36,26786.84,25903.76,25903.76,632000],["2024-07-17",25903.76,26198.12,25118.8,25413.16,391200],["2024-07-18",25511.28,25609.4,24726.32,25315.04,238600],["2024-07-19",25511.28,25903.76,25020.68,25707.52,251800],["2024-07-22",25707.52,25903.76,24922.56,25413.16,238700],["2024-07-23",25511.28,25609.4,25020.68,25118.8,106600],["2024-07-24",25118.8,25707.52,24628.2,25315.04,168800],["2024-07-25",25315.04,25511.28,24922.56,25118.8,92900],["2024-07-26",25118.8,25511.28,25118.8,25216.92,81400],["2024-07-29",25216.92,25707.52,25216.92,25511.28,87200],["2024-07-30",25511.28,26100.0,25413.16,25805.64,251600],["2024-07-31",25805.64,25805.64,25118.8,25609.4,271900],["2024-08-01",25609.4,25707.52,24628.2,24824.44,254200],["2024-08-02",24824.44,24922.56,24333.83,24922.56,225800],["2024-08-05",24922.56,24922.56,23450.75,23548.87,275400],["2024-08-06",23450.75,24530.08,23450.75,24431.95,191900],["2024-08-07",24628.2,24726.32,24333.83,24333.83,82300],["2024-08-08",24333.83,25805.64,24235.71,25020.68,288600],["2024-08-09",25511.28,25511.28,25118.8,25118.8,72300],["2024-08-12",25413.16,25609.4,25118.8,25413.16,103400],["2024-08-13",25511.28,25511.28,25020.68,25315.04,58000],["2024-08-14",25511.28,25707.52,25118.8,25216.92,80600],["2024-08-15",25511.28,25707.52,25118.8,25216.92,97000],["2024-08-16",25511.28,26100.0,25315.04,25707.52,324100],["2024-08-19",25707.52,26100.0,25707.52,26100.0,148100],["2024-08-20",26198.12,26296.24,25805.64,26001.88,215700],["2024-08-21",26001.88,26492.48,25805.64,26100.0,208300],["2024-08-22",26001.88,26001.88,25707.52,25805.64,85600],["2024-08-23",25707.52,25903.76,25511.28,25707.52,84100],["2024-08-26",25707.52,26100.0,25511.28,25609.4,107900],["2024-08-27",25511.28,26001.88,25216.92,25609.4,105800],["2024-08-28",25511.28,25707.52,25118.8,25413.16,88200],["2024-08-29",25413.16,25511.28,25118.8,25118.8,79000],["2024-08-30",25511.28,25511.28,25315.04,25315.04,74500],["2024-09-04",25315.04,26001.88,25118.8,25805.64,348400],["2024-09-05",25805.64,26100.0,25511.28,25903.76,99500],["2024-09-06",25903.76,25903.76,25413.16,25511.28,89800],["2024-09-09",25511.28,25707.52,25118.8,25315.04,107700],["2024-09-10",25511.28,25511.28,24824.44,24824.44,254000],["2024-09-11",24922.56,24922.56,24726.32,24824.44,46500],["2024-09-12",22371.43,24922.56,22371.43,24431.95,131900],["2024-09-13",24530.08,24530.08,24137.59,24333.83,78700],["2024-09-16",24333.83,24431.95,23941.35,23941.35,47300],["2024-09-17",24039.47,24726.32,23941.35,24726.32,72800],["2024-09-18",24726.32,25315.04,24431.95,24530.08,50100],["2024-09-19",24530.08,24628.2,24431.95,24530.08,57100],["2024-09-20",24824.44,25118.8,24628.2,24726.32,51600],["2024-09-23",24726.32,24726.32,24333.83,24333.83,72600],["2024-09-24",24333.83,24530.08,24333.83,24431.95,39000],["2024-09-25",24530.08,24726.32,24235.71,24530.08,90400],["2024-09-26",24628.2,24824.44,24235.71,24530.08,150600],["2024-09-27",24530.08,24726.32,24333.83,24431.95,81800],["2024-09-30",24431.95,24530.08,23941.35,24333.83,146800],["2024-10-01",24431.95,24726.32,24333.83,24431.95,71100],["2024-10-02",24431.95,24824.44,24137.59,24137.59,103300],["2024-10-03",24137.59,24333.83,23941.35,24039.47,113300],["2024-10-04",24137.59,24137.59,23843.23,23843.23,135000],["2024-10-07",23843.23,24039.47,23745.11,23745.11,56400],["2024-10-08",23745.11,23941.35,23548.87,23843.23,116000],["2024-10-09",23843.23,24039.47,23843.23,23941.35,56800],["2024-10-10",21586.47,24039.47,21586.47,23941.35,132100],["2024-10-11",24039.47,24039.47,23843.23,24039.47,35300],["2024-10-14",24039.47,24137.59,23843.23,23843.23,75300],["2024-10-15",23843.23,23941.35,23450.75,23548.87,71600],["2024-10-16",23745.11,23745.11,22862.03,22862.03,112300],["2024-10-17",23352.63,23352.63,22763.91,23156.39,76400],["2024-10-18",23254.51,23352.63,22960.15,23156.39,37200],["2024-10-21",23156.39,23156.39,22665.79,22665.79,54000],["2024-10-22",22665.79,22862.03,22273.31,22469.55,101400],["2024-10-23",22371.43,22567.67,21684.59,21978.95,173500],["2024-10-24",19820.3,22077.07,19820.3,21782.71,51000],["2024-10-25",21880.83,21880.83,21390.23,21782.71,132400],["2024-10-28",21880.83,22077.07,21782.71,21880.83,12900],["2024-10-29",21880.83,21978.95,21782.71,21978.95,24100],["2024-10-30",21978.95,22175.19,21684.59,21684.59,25200],["2024-10-31",21684.59,21880.83,21586.47,21586.47,39300],["2024-11-01",21586.47,21586.47,20899.62,21193.98,129000],["2024-11-04",21193.98,21390.23,20605.26,20801.5,99800],["2024-11-05",20409.02,20801.5,18740.98,19918.42,151800],["2024-11-06",17956.02,20801.5,17956.02,20310.9,52000],["2024-11-07",20605.26,20605.26,19820.3,20212.78,71200],["2024-11-08",20212.78,20212.78,19624.06,19820.3,71600],["2024-11-11",17857.89,20310.9,17857.89,20114.66,44600],["2024-11-12",20212.78,20507.14,19918.42,20016.54,35200],["2024-11-13",20310.9,21193.98,20310.9,21193.98,264200],["2024-11-14",21292.11,21586.47,21095.86,21095.86,198500],["2024-11-15",21095.86,21292.11,20310.9,20605.26,135000],["2024-11-18",20605.26,20899.62,19133.46,20703.38,115000],["2024-11-19",20801.5,20997.74,20016.54,20016.54,54200],["2024-11-20",19722.18,21095.86,19722.18,20114.66,112000],["2024-11-21",20114.66,20899.62,20016.54,20409.02,46500],["2024-11-22",20507.14,20605.26,20310.9,20310.9,43400],["2024-11-25",20409.02,20507.14,20114.66,20212.78,89100],["2024-11-26",20212.78,20605.26,20212.78,20310.9,85700],["2024-11-27",20212.78,20310.9,20114.66,20212.78,62400],["2024-11-28",20310.9,20409.02,20212.78,20212.78,50500],["2024-11-29",20409.02,20409.02,20114.66,20114.66,47200],["2024-12-02",20114.66,21488.35,20114.66,21488.35,232900],["2024-12-03",21488.35,21488.35,21095.86,21095.86,80800],["2024-12-04",20997.74,21488.35,20801.5,20899.62,120100],["2024-12-05",20899.62,21586.47,20899.62,21488.35,135100],["2024-12-06",21586.47,21782.71,20899.62,21095.86,113600],["2024-12-09",21095.86,21488.35,21095.86,21292.11,47400],["2024-12-10",21292.11,21488.35,21095.86,21193.98,75600],["2024-12-11",21390.23,21488.35,21095.86,21193.98,129800],["2024-12-12",21292.11,21978.95,21292.11,21488.35,166500],["2024-12-13",21586.47,21782.71,20997.74,20997.74,117000],["2024-12-16",21095.86,21488.35,20899.62,20899.62,67500],["2024-12-17",20899.62,21095.86,20605.26,20605.26,57900],["2024-12-18",20605.26,20899.62,20409.02,20703.38,90300],["2024-12-19",20605.26,20703.38,20310.9,20507.14,133900],["2024-12-20",20507.14,20801.5,20114.66,20114.66,99300],["2024-12-23",20310.9,20703.38,20114.66,20605.26,96500],["2024-12-24",20605.26,20801.5,20310.9,20409.02,63900],["2024-12-25",20605.26,22371.43,20605.26,22371.43,501500],["2024-12-26",22469.55,23254.51,22469.55,22567.67,595700],["2024-12-27",22763.91,22862.03,21978.95,22567.67,387700],["2024-12-30",22567.67,22862.03,22077.07,22273.31,332300],["2024-12-31",22273.31,22273.31,21880.83,21978.95,119200],["2025-01-02",22175.19,22175.19,21488.35,21488.35,436200],["2025-01-03",21488.35,22567.67,21488.35,22175.19,461500],["2025-01-06",22175.19,24039.47,22175.19,22862.03,1002700],["2025-01-07",22960.15,23352.63,22371.43,22862.03,395800],["2025-01-08",22960.15,23156.39,22665.79,22665.79,263300],["2025-01-09",22567.67,23745.11,22567.67,23548.87,444600],["2025-01-10",23548.87,24431.95,23352.63,23352.63,824000],["2025-01-13",23156.39,24628.2,22960.15,24333.83,714500],["2025-01-14",24333.83,24530.08,23941.35,24137.59,305700],["2025-01-15",24137.59,25413.16,23843.23,25020.68,1400000],["2025-01-16",25118.8,25315.04,24628.2,25020.68,370600],["2025-01-17",25020.68,25511.28,24628.2,25315.04,630500],["2025-01-20",25315.04,25315.04,24235.71,24333.83,842600],["2025-01-21",22077.07,24726.32,22077.07,24530.08,499700],["2025-01-22",24530.08,24530.08,23941.35,23941.35,447700],["2025-01-23",23941.35,24333.83,23843.23,24137.59,262900],["2025-01-24",24137.59,24431.95,23941.35,24137.59,290600],["2025-02-03",24137.59,24530.08,23646.99,24431.95,445800],["2025-02-04",24431.95,25315.04,24431.95,25315.04,779800],["2025-02-05",25315.04,25315.04,24922.56,25315.04,316000],["2025-02-06",25315.04,25511.28,24824.44,24922.56,249900],["2025-02-07",24922.56,25707.52,24726.32,24726.32,440000],["2025-02-10",24726.32,25118.8,24235.71,24726.32,504800],["2025-02-11",24726.32,25903.76,24530.08,25118.8,462200],["2025-02-12",25118.8,26001.88,25118.8,25413.16,631800],["2025-02-13",25413.16,25609.4,25315.04,25609.4,280200],["2025-02-14",25609.4,26394.36,25413.16,25413.16,668300],["2025-02-17",25413.16,25903.76,25216.92,25315.04,602000],["2025-02-18",25315.04,25511.28,24922.56,24922.56,449300],["2025-02-19",24922.56,25511.28,24824.44,25413.16,388700],["2025-02-20",25511.28,25511.28,25118.8,25216.92,276700],["2025-02-21",25216.92,25903.76,25118.8,25413.16,409300],["2025-02-24",25511.28,26786.84,25511.28,26198.12,693500],["2025-02-25",26198.12,26296.24,25805.64,26296.24,291300],["2025-02-26",26296.24,26492.48,25805.64,25903.76,301800],["2025-02-27",26001.88,26100.0,25413.16,25805.64,386800],["2025-02-28",25707.52,25805.64,25315.04,25511.28,312600],["2025-03-03",25609.4,25903.76,25118.8,25707.52,227500],["2025-03-04",25903.76,26296.24,25216.92,25511.28,249700],["2025-03-05",25511.28,25511.28,24824.44,24824.44,296600],["2025-03-06",25020.68,25216.92,24530.08,25020.68,345300],["2025-03-07",25020.68,25511.28,24922.56,25118.8,259100],["2025-03-10",25511.28,25609.4,24922.56,25216.92,345100],["2025-03-11",25118.8,26001.88,24726.32,26001.88,879300],["2025-03-12",26100.0,26394.36,25413.16,25903.76,354200],["2025-03-13",26001.88,26296.24,24726.32,24726.32,509400],["2025-03-14",24628.2,24824.44,24039.47,24137.59,519900],["2025-03-17",24137.59,24137.59,23450.75,23843.23,566100],["2025-03-18",24039.47,24235.71,23745.11,24235.71,181800],["2025-03-19",24235.71,24235.71,23843.23,24137.59,115300],["2025-03-20",24039.47,24333.83,23941.35,24235.71,147200],["2025-03-21",24137.59,24235.71,23843.23,23941.35,73100],["2025-03-24",24235.71,24235.71,23646.99,24039.47,51400],["2025-03-25",24137.59,24137.59,23843.23,24039.47,114700],["2025-03-26",24039.47,24628.2,24039.47,24235.71,181100],["2025-03-27",24333.83,24333.83,23941.35,23941.35,60700],["2025-03-28",23843.23,23941.35,23352.63,23450.75,253000],["2025-03-31",23450.75,23548.87,22960.15,22960.15,163000],["2025-04-01",23254.51,23352.63,22960.15,22960.15,109300],["2025-04-02",23254.51,23352.63,23058.27,23254.51,81600],["2025-04-03",22862.03,22960.15,20997.74,20997.74,632100],["2025-04-04",18937.22,20997.74,18937.22,20605.26,374500],["2025-04-08",20801.5,20801.5,18544.74,18544.74,706200],["2025-04-09",18250.38,19525.94,17269.17,18544.74,420300],["2025-04-10",20310.9,20310.9,19624.06,20310.9,73700],["2025-04-11",22077.07,22175.19,20310.9,22175.19,541400],["2025-04-14",22273.31,22665.79,21782.71,22371.43,207100],["2025-04-15",20212.78,23156.39,20212.78,23058.27,514200],["2025-04-16",23058.27,23156.39,22567.67,22763.91,155700],["2025-04-17",22371.43,23058.27,22077.07,23058.27,184800],["2025-04-18",23058.27,23646.99,22567.67,22567.67,552900],["2025-04-21",22567.67,23058.27,22567.67,22862.03,190700],["2025-04-22",22862.03,23254.51,21095.86,22960.15,441400],["2025-04-23",22960.15,23843.23,22960.15,23254.51,202600],["2025-04-24",23450.75,23941.35,23352.63,23843.23,236200],["2025-04-25",23941.35,24431.95,23843.23,24039.47,179400],["2025-04-28",24039.47,24039.47,23254.51,23548.87,112400],["2025-04-29",23548.87,23745.11,23352.63,23450.75,60600],["2025-05-05",24039.47,25020.68,23843.23,25020.68,486800],["2025-05-06",25020.68,26296.24,25020.68,25216.92,1285900],["2025-05-07",25315.04,25413.16,24726.32,25315.04,416800],["2025-05-08",25315.04,26590.6,25315.04,25707.52,1093200],["2025-05-09",26001.88,26001.88,25413.16,25805.64,345400],["2025-05-12",25805.64,26688.72,25805.64,25903.76,607700],["2025-05-13",26001.88,26296.24,25511.28,25609.4,537200],["2025-05-14",25609.4,25903.76,25118.8,25511.28,388700],["2025-05-15",25511.28,26001.88,25216.92,25805.64,482300],["2025-05-16",25903.76,26100.0,25511.28,25805.64,312600],["2025-05-19",25805.64,26394.36,25609.4,25707.52,396300],["2025-05-20",25707.52,25805.64,25315.04,25315.04,344800],["2025-05-21",25315.04,26296.24,25118.8,26100.0,573500],["2025-05-22",26100.0,27179.32,25805.64,26001.88,1218200],["2025-05-23",26001.88,26492.48,25805.64,26100.0,471000],["2025-05-26",26100.0,26394.36,25609.4,26198.12,551800],["2025-05-27",26492.48,26884.96,26198.12,26198.12,813600],["2025-05-28",26198.12,26492.48,25903.76,26100.0,417100],["2025-05-29",26400.0,26400.0,25900.0,26200.0,351100],["2025-05-30",26200.0,26200.0,25000.0,25000.0,868300],["2025-06-02",25000.0,25500.0,24400.0,25500.0,482600],["2025-06-03",25500.0,25900.0,25300.0,25400.0,364500],["2025-06-04",25500.0,26200.0,25500.0,26000.0,698900],["2025-06-05",26000.0,27900.0,26000.0,27700.0,1687200],["2025-06-06",28000.0,28300.0,26800.0,26800.0,694800],["2025-06-09",26800.0,26800.0,25400.0,25400.0,947000],["2025-06-10",25400.0,25800.0,25200.0,25500.0,520600],["2025-06-11",25500.0,25600.0,25100.0,25500.0,368900],["2025-06-12",25500.0,26300.0,25400.0,25800.0,391400],["2025-06-13",25800.0,26400.0,25500.0,25800.0,778100],["2025-06-16",28300.0,28300.0,23300.0,26500.0,648000],["2025-06-17",26500.0,26500.0,25800.0,25900.0,437300],["2025-06-18",25900.0,26400.0,25600.0,25800.0,428600],["2025-06-19",25800.0,25900.0,25200.0,25300.0,456200],["2025-06-20",25200.0,25500.0,25200.0,25300.0,238700],["2025-06-23",25300.0,27300.0,25000.0,25500.0,465000],["2025-06-24",25500.0,25600.0,25100.0,25200.0,346300],["2025-06-25",25300.0,25500.0,24900.0,24900.0,427000],["2025-06-26",24900.0,25000.0,24400.0,24600.0,393500],["2025-06-27",24600.0,24900.0,24500.0,24500.0,238200],["2025-06-30",24600.0,25000.0,24600.0,24600.0,284900],["2025-07-01",24600.0,25300.0,24300.0,24900.0,268100],["2025-07-02",24900.0,24900.0,24700.0,24800.0,125400],["2025-07-03",24800.0,25200.0,24700.0,24800.0,312300],["2025-07-04",25000.0,25000.0,24600.0,24900.0,137600],["2025-07-07",24900.0,25200.0,24900.0,25000.0,230100],["2025-07-08",23500.0,25400.0,23500.0,25400.0,345300],["2025-07-09",25600.0,25700.0,25300.0,25400.0,349200],["2025-07-10",25400.0,25800.0,25400.0,25600.0,397700],["2025-07-11",25600.0,25600.0,25000.0,25000.0,367200],["2025-07-14",25000.0,25400.0,24800.0,25300.0,284500],["2025-07-15",25400.0,25500.0,25200.0,25200.0,283100],["2025-07-16",22700.0,26300.0,22700.0,25800.0,696200],["2025-07-17",25900.0,26300.0,25600.0,25700.0,485400],["2025-07-18",25700.0,26000.0,25500.0,25500.0,469500],["2025-07-21",25800.0,26200.0,25500.0,25500.0,614800],["2025-07-22",25500.0,25800.0,25200.0,25800.0,300000],["2025-07-23",25900.0,27100.0,25800.0,26500.0,1300800],["2025-07-24",26600.0,26800.0,26200.0,26500.0,592500],["2025-07-25",26500.0,27400.0,26500.0,26900.0,1011700],["2025-07-28",27000.0,27300.0,26800.0,27000.0,864000],["2025-07-29",27300.0,29700.0,27000.0,28300.0,3022600],["2025-07-30",28000.0,29900.0,28000.0,28600.0,1036100],["2025-07-31",28900.0,29300.0,28000.0,28900.0,1063700],["2025-08-01",29500.0,31700.0,28900.0,29400.0,1327600],["2025-08-04",29400.0,29500.0,28400.0,28900.0,765000],["2025-08-05",29200.0,29400.0,27200.0,27400.0,1716600],["2025-08-06",27500.0,28800.0,27400.0,28500.0,784600],["2025-08-07",28900.0,29100.0,28200.0,28800.0,639000],["2025-08-08",28800.0,29900.0,28400.0,29200.0,1285400],["2025-08-11",29200.0,30000.0,29000.0,29300.0,910900],["2025-08-12",29400.0,29500.0,28600.0,29100.0,690900],["2025-08-13",29100.0,29800.0,28700.0,29200.0,751500],["2025-08-14",29300.0,30500.0,29300.0,29600.0,1260200],["2025-08-15",29800.0,30500.0,28600.0,29000.0,1392500],["2025-08-18",29000.0,30300.0,28800.0,30000.0,975000],["2025-08-19",30500.0,31100.0,29800.0,30000.0,1212200],["2025-08-20",28800.0,30000.0,28100.0,28600.0,937800],["2025-08-21",28700.0,28800.0,27300.0,27400.0,1282600],["2025-08-22",27400.0,27700.0,26400.0,26900.0,750400],["2025-08-25",27900.0,27900.0,26000.0,26100.0,678300],["2025-08-26",26100.0,26900.0,26000.0,26800.0,246900],["2025-08-27",27000.0,27100.0,26700.0,26800.0,308000],["2025-08-28",26900.0,27100.0,26700.0,27000.0,284500],["2025-08-29",27100.0,27600.0,27000.0,27300.0,254000],["2025-09-03",27300.0,27900.0,27000.0,27800.0,577500],["2025-09-04",27900.0,28100.0,27600.0,27800.0,343700],["2025-09-05",27800.0,28500.0,27400.0,27400.0,632000],["2025-09-08",27400.0,27400.0,26500.0,26800.0,472000],["2025-09-09",26600.0,26900.0,26500.0,26800.0,269100],["2025-09-10",27000.0,27400.0,26700.0,26900.0,195100],["2025-09-11",26900.0,27100.0,26400.0,27000.0,246100],["2025-09-12",27000.0,28900.0,27000.0,28700.0,1053300],["2025-09-15",29000.0,29800.0,28800.0,29800.0,790300],["2025-09-16",29700.0,30000.0,28800.0,28900.0,602300],["2025-09-17",28900.0,29100.0,28400.0,28600.0,446700],["2025-09-18",28600.0,28800.0,28300.0,28500.0,232000],["2025-09-19",28700.0,30000.0,28700.0,29800.0,688500],["2025-09-22",29800.0,30400.0,28700.0,28700.0,431500],["2025-09-23",28800.0,29300.0,28200.0,28600.0,266500],["2025-09-24",27800.0,29000.0,26900.0,29000.0,206800],["2025-09-25",29000.0,29900.0,28900.0,29800.0,674300],["2025-09-26",29900.0,30000.0,29000.0,29200.0,663800],["2025-09-29",29300.0,30400.0,29300.0,29400.0,485500],["2025-09-30",29400.0,29600.0,28200.0,29400.0,514200],["2025-10-01",29600.0,29600.0,29000.0,29400.0,171400],["2025-10-02",29400.0,29400.0,28500.0,28700.0,293600],["2025-10-03",28700.0,28700.0,28100.0,28200.0,303100],["2025-10-06",28300.0,29100.0,28200.0,29000.0,151500],["2025-10-07",29100.0,29500.0,28700.0,28800.0,249000],["2025-10-08",29300.0,29500.0,28600.0,28900.0,245800],["2025-10-09",29300.0,29300.0,28700.0,29000.0,212800],["2025-10-10",29000.0,29500.0,28800.0,29200.0,262300],["2025-10-13",29200.0,29200.0,28200.0,28200.0,482300],["2025-10-14",28200.0,28400.0,27200.0,27300.0,866400],["2025-10-15",27300.0,27500.0,26900.0,26900.0,342400],["2025-10-16",27000.0,27300.0,26700.0,27200.0,271800],["2025-10-17",27200.0,27500.0,27100.0,27400.0,192900],["2025-10-20",29700.0,29700.0,24900.0,24900.0,500800],["2025-10-21",25000.0,25900.0,25000.0,25700.0,545900],["2025-10-22",25800.0,26200.0,25400.0,25800.0,168800],["2025-10-23",25800.0,26900.0,25800.0,26100.0,156900],["2025-10-24",26200.0,26600.0,26000.0,26200.0,131700],["2025-10-27",26300.0,26500.0,26000.0,26000.0,69500],["2025-10-28",26000.0,26100.0,25400.0,25900.0,192900],["2025-10-29",26100.0,26600.0,26000.0,26500.0,156200],["2025-10-30",26600.0,27000.0,26500.0,26900.0,207300],["2025-10-31",26900.0,27300.0,26600.0,26600.0,137500],["2025-11-03",26800.0,26800.0,26200.0,26500.0,205400],["2025-11-04",26200.0,28000.0,25700.0,26800.0,210600],["2025-11-05",27800.0,27800.0,26600.0,27000.0,173800],["2025-11-06",26900.0,26900.0,26600.0,26900.0,42700],["2025-11-07",26800.0,26900.0,25900.0,26500.0,171100],["2025-11-10",26500.0,26500.0,25800.0,25800.0,74600],["2025-11-11",25800.0,26000.0,25600.0,26000.0,95900],["2025-11-12",25800.0,26300.0,25700.0,26100.0,58300],["2025-11-13",26100.0,26700.0,26100.0,26500.0,116000],["2025-11-14",26500.0,26700.0,26300.0,26400.0,69600],["2025-11-17",26500.0,26600.0,26400.0,26500.0,88200],["2025-11-18",26400.0,27000.0,24100.0,26400.0,220100],["2025-11-19",26400.0,27000.0,26300.0,26400.0,177900],["2025-11-20",26500.0,26500.0,26200.0,26200.0,56200],["2025-11-21",26200.0,26300.0,25800.0,26000.0,176200],["2025-11-24",26000.0,26300.0,26000.0,26000.0,31400],["2025-11-25",26100.0,26100.0,25600.0,25700.0,114600],["2025-11-26",25700.0,26000.0,25700.0,25900.0,62600],["2025-11-27",26000.0,26000.0,25500.0,25700.0,128300],["2025-11-28",25700.0,25800.0,25400.0,25500.0,121000],["2025-12-01",25500.0,25500.0,25300.0,25300.0,125100],["2025-12-02",25400.0,25600.0,25100.0,25600.0,51900],["2025-12-03",25700.0,25900.0,25500.0,25500.0,134800],["2025-12-04",25600.0,26000.0,25500.0,26000.0,109500],["2025-12-05",26000.0,26000.0,25700.0,25800.0,45300],["2025-12-08",25700.0,26000.0,25300.0,25800.0,131500],["2025-12-09",25800.0,25800.0,25100.0,25700.0,84600],["2025-12-10",25700.0,25900.0,25500.0,25600.0,93000],["2025-12-11",25700.0,25700.0,25500.0,25700.0,49900],["2025-12-12",25700.0,25700.0,24400.0,24500.0,176400],["2025-12-15",24500.0,24500.0,24000.0,24400.0,139100],["2025-12-16",24200.0,25000.0,24100.0,24700.0,87300],["2025-12-17",24700.0,25000.0,24500.0,24600.0,94000],["2025-12-18",24600.0,24600.0,24100.0,24500.0,80800],["2025-12-19",24500.0,24500.0,24000.0,24000.0,105000],["2025-12-22",24000.0,24500.0,24000.0,24500.0,113400],["2025-12-23",24400.0,24900.0,24400.0,24500.0,167000],["2025-12-24",24500.0,24600.0,24300.0,24500.0,37000],["2025-12-25",24500.0,24500.0,24100.0,24100.0,102800],["2025-12-26",24500.0,24500.0,23900.0,24100.0,120700],["2025-12-29",24100.0,24800.0,24100.0,24400.0,151200],["2025-12-30",24600.0,25000.0,24400.0,24400.0,32700],["2025-12-31",24500.0,24600.0,24200.0,24200.0,53000],["2026-01-05",24200.0,25000.0,24100.0,24200.0,83600],["2026-01-06",24700.0,24800.0,24400.0,24700.0,184900],["2026-01-07",24700.0,25800.0,24700.0,25600.0,320800],["2026-01-08",25800.0,26400.0,25700.0,26000.0,455200],["2026-01-09",26100.0,26500.0,25000.0,25200.0,325500],["2026-01-12",25400.0,26300.0,25400.0,26100.0,330000],["2026-01-13",26200.0,28000.0,25800.0,27000.0,498400],["2026-01-14",27100.0,27700.0,27000.0,27300.0,986900],["2026-01-15",27300.0,28300.0,27300.0,28000.0,758000],["2026-01-16",28000.0,28500.0,27100.0,27100.0,534000],["2026-01-19",27100.0,29800.0,27100.0,29800.0,1536800],["2026-01-20",30200.0,32700.0,30100.0,32700.0,1508800],["2026-01-21",33300.0,35900.0,33000.0,35900.0,4125800],["2026-01-22",35900.0,39300.0,35000.0,35800.0,1857600],["2026-01-23",35000.0,35800.0,32300.0,32300.0,2055500],["2026-01-26",31000.0,34900.0,31000.0,33800.0,1522600],["2026-01-27",34000.0,34800.0,31700.0,34600.0,1557300],["2026-01-28",35000.0,36800.0,31200.0,32500.0,2597500],["2026-01-29",32500.0,32700.0,30900.0,31700.0,1077000],["2026-01-30",31700.0,33400.0,31700.0,32600.0,968800],["2026-02-02",32600.0,33800.0,31000.0,33800.0,1570100],["2026-02-03",32600.0,37100.0,32500.0,37100.0,2658100],["2026-02-04",37100.0,40000.0,35500.0,35500.0,2739000],["2026-02-05",35500.0,36100.0,33000.0,33300.0,1654000],["2026-02-06",33000.0,35100.0,31500.0,33400.0,1533500],["2026-02-09",33500.0,33900.0,32500.0,32800.0,341600],["2026-02-10",33100.0,33200.0,29600.0,29600.0,2015100],["2026-02-11",29600.0,30300.0,28500.0,29600.0,536800],["2026-02-12",30300.0,30800.0,29600.0,29800.0,280400],["2026-02-13",29900.0,30200.0,29300.0,29800.0,306300],["2026-02-23",30200.0,32600.0,30000.0,32200.0,827700],["2026-02-24",32200.0,33200.0,31400.0,31800.0,655700],["2026-02-25",31800.0,33000.0,31700.0,32100.0,895500],["2026-02-26",32100.0,32200.0,30800.0,31500.0,796900],["2026-02-27",31800.0,34000.0,31800.0,33200.0,1301100],["2026-03-02",33600.0,36500.0,33600.0,36500.0,2196500],["2026-03-03",38000.0,39600.0,34000.0,37000.0,2462400],["2026-03-04",37000.0,37500.0,33300.0,34600.0,1931500],["2026-03-05",34600.0,35000.0,31500.0,32400.0,1247400],["2026-03-06",32300.0,32600.0,30000.0,30000.0,1088400],["2026-03-09",30500.0,32500.0,27000.0,27000.0,1811700],["2026-03-10",27500.0,27900.0,25100.0,26100.0,1504500],["2026-03-11",25000.0,27800.0,25000.0,27800.0,766700],["2026-03-12",28000.0,28100.0,27000.0,27000.0,599400],["2026-03-13",27100.0,27700.0,25000.0,25900.0,893500],["2026-03-16",25900.0,26300.0,24500.0,25300.0,588200],["2026-03-17",25500.0,26200.0,25100.0,25600.0,367200],["2026-03-18",25500.0,27500.0,25500.0,27000.0,812700],["2026-03-19",27000.0,27200.0,25900.0,25900.0,372800],["2026-03-20",26000.0,26500.0,24400.0,24500.0,548400],["2026-03-23",24500.0,24500.0,22100.0,22300.0,856700],["2026-03-24",21600.0,24400.0,21600.0,22500.0,378500],["2026-03-25",22500.0,23900.0,22500.0,23100.0,286200],["2026-03-26",23300.0,23500.0,22700.0,22800.0,269500],["2026-03-27",22800.0,23500.0,22800.0,23300.0,333200],["2026-03-30",23300.0,24000.0,22900.0,23200.0,342200],["2026-03-31",23400.0,23400.0,22700.0,22900.0,486400],["2026-04-01",22900.0,23500.0,22900.0,23200.0,344000],["2026-04-02",23200.0,23600.0,22900.0,23000.0,265600],["2026-04-03",23100.0,23300.0,22900.0,22900.0,181000],["2026-04-06",23000.0,23000.0,22000.0,22000.0,264500],["2026-04-07",22500.0,22500.0,21800.0,22000.0,169400],["2026-04-08",22500.0,23200.0,22500.0,23000.0,340000],["2026-04-09",23200.0,24100.0,22600.0,23400.0,552400],["2026-04-10",23500.0,24500.0,23400.0,23800.0,620600],["2026-04-13",23800.0,24500.0,23600.0,23900.0,364400],["2026-04-14",23900.0,24200.0,23400.0,23700.0,308400],["2026-04-15",24000.0,24100.0,23500.0,23500.0,349500],["2026-04-16",23500.0,23700.0,23200.0,23200.0,210700],["2026-04-17",23200.0,23700.0,23200.0,23300.0,288000],["2026-04-20",23300.0,23800.0,23300.0,23400.0,161000],["2026-04-21",23400.0,23600.0,23100.0,23100.0,245300],["2026-04-22",23200.0,23300.0,22500.0,22500.0,394700],["2026-04-23",22600.0,23000.0,21900.0,22500.0,303600],["2026-04-24",22500.0,23000.0,22400.0,22400.0,163000],["2026-04-28",22600.0,22600.0,21800.0,21800.0,246400],["2026-04-29",21800.0,22100.0,21300.0,21900.0,241800],["2026-05-04",23000.0,23000.0,21800.0,22100.0,144800],["2026-05-05",22100.0,22500.0,22100.0,22500.0,454200],["2026-05-06",22500.0,22500.0,22200.0,22400.0,181500],["2026-05-07",22400.0,22600.0,21900.0,22000.0,291700],["2026-05-08",22000.0,22100.0,21200.0,21200.0,397700],["2026-05-11",21200.0,21600.0,20800.0,21300.0,191400],["2026-05-12",21300.0,21500.0,21200.0,21300.0,117800],["2026-05-13",21300.0,23000.0,21300.0,22400.0,450700],["2026-05-14",22500.0,22800.0,21800.0,22000.0,232600],["2026-05-15",21800.0,22500.0,21600.0,22400.0,320400],["2026-05-18",22400.0,24500.0,22400.0,24400.0,1598900],["2026-05-19",24600.0,25300.0,23100.0,23100.0,723800],["2026-05-20",23500.0,23500.0,20900.0,23200.0,643900],["2026-05-21",23200.0,23200.0,22200.0,22500.0,153500],["2026-05-22",22500.0,22800.0,21300.0,22100.0,193400],["2026-05-25",22800.0,23000.0,21600.0,21800.0,154600],["2026-05-26",22000.0,22200.0,21400.0,21600.0,190200],["2026-05-27",21600.0,22000.0,21500.0,21600.0,191600],["2026-05-28",21600.0,22200.0,21600.0,21600.0,163700],["2026-05-29",21600.0,22000.0,21400.0,21800.0,113500],["2026-06-01",21800.0,22000.0,21500.0,21900.0,120500],["2026-06-02",21900.0,22000.0,21300.0,21500.0,178600],["2026-06-03",20100.0,21600.0,20100.0,21200.0,134200],["2026-06-04",21500.0,22500.0,21300.0,21400.0,146200],["2026-06-05",21600.0,21700.0,21400.0,21600.0,93900],["2026-06-08",21600.0,21600.0,21200.0,21400.0,82400],["2026-06-09",21400.0,21500.0,20900.0,21200.0,109000],["2026-06-10",21300.0,21300.0,20900.0,20900.0,161200],["2026-06-11",20900.0,21400.0,20600.0,21100.0,90600],["2026-06-12",21100.0,21500.0,21000.0,21000.0,63000],["2026-06-15",21000.0,21100.0,20600.0,21000.0,166200],["2026-06-16",21000.0,21200.0,20300.0,21000.0,115100],["2026-06-17",21000.0,21200.0,21000.0,21200.0,109400],["2026-06-18",21200.0,21600.0,21100.0,21400.0,167900],["2026-06-19",21400.0,21500.0,21000.0,21100.0,76900],["2026-06-22",21200.0,21400.0,21100.0,21200.0,47700],["2026-06-23",21200.0,21200.0,20700.0,20900.0,153600],["2026-06-24",20800.0,20800.0,20600.0,20700.0,87800],["2026-06-25",20700.0,20700.0,20300.0,20300.0,98100],["2026-06-26",20300.0,20600.0,20300.0,20300.0,33700],["2026-06-29",20500.0,20900.0,20300.0,20900.0,63600],["2026-06-30",20800.0,21200.0,20800.0,20900.0,113500],["2026-07-01",20900.0,21400.0,20900.0,21100.0,100800],["2026-07-02",21100.0,21100.0,20600.0,21000.0,34200],["2026-07-03",21000.0,21100.0,20900.0,21100.0,79600],["2026-07-06",21100.0,21100.0,20100.0,21000.0,211700],["2026-07-07",20900.0,21000.0,20300.0,20500.0,88500],["2026-07-08",20500.0,20900.0,20500.0,20600.0,51600],["2026-07-09",21200.0,22600.0,20700.0,20800.0,201900],["2026-07-10",21000.0,21000.0,20700.0,20700.0,35700],["2026-07-13",21000.0,21000.0,20200.0,20200.0,108300],["2026-07-14",20600.0,21000.0,20300.0,20700.0,105800],["2026-07-15",20700.0,20700.0,20100.0,20100.0,61700],["2026-07-16",20100.0,20500.0,18100.0,20000.0,175800],["2026-07-17",20000.0,20000.0,18700.0,19300.0,184900],["2026-07-20",19300.0,20000.0,18200.0,18600.0,170200],["2026-07-21",18600.0,18600.0,17000.0,18200.0,128200],["2026-07-22",18200.0,18500.0,18000.0,18000.0,74800],["2026-07-23",18000.0,18600.0,17500.0,18400.0,90600],["2026-07-24",18400.0,18700.0,18000.0,18400.0,54200],["2026-07-27",18400.0,18700.0,17700.0,17700.0,101100],["2026-07-28",18000.0,18000.0,17400.0,18000.0,175200],["2026-07-29",18100.0,18500.0,18000.0,18400.0,110700],["2026-07-30",18400.0,19500.0,18400.0,19300.0,142500],["2026-07-31",19300.0,20200.0,18800.0,18800.0,146500],["2026-08-03",19100.0,20000.0,19100.0,19600.0,97900],["2026-08-04",18600.0,19800.0,17700.0,19600.0,92900],["2026-08-05",19600.0,19700.0,19300.0,19500.0,116200],["2026-08-06",19500.0,19700.0,19300.0,19400.0,40300],["2026-08-07",19400.0,20500.0,19400.0,20200.0,230600],["2026-08-10",20200.0,20800.0,20200.0,20500.0,160800],["2026-08-11",20600.0,20700.0,20100.0,20200.0,106700],["2026-08-12",20300.0,20900.0,20100.0,20800.0,265300],["2026-08-13",20800.0,20900.0,20300.0,20300.0,109400],["2026-08-14",20300.0,20700.0,19900.0,20300.0,142500],["2026-08-17",20300.0,20500.0,19900.0,20200.0,78100],["2026-08-18",19900.0,21000.0,18300.0,20600.0,263700],["2026-08-19",19400.0,20600.0,19300.0,20200.0,34200],["2026-08-20",20200.0,20400.0,19900.0,20100.0,64700],["2026-08-21",20000.0,20300.0,19800.0,20300.0,96300],["2026-08-24",20400.0,20900.0,20400.0,20500.0,363900],["2026-08-25",20500.0,20600.0,20200.0,20300.0,50100],["2026-08-26",20200.0,20600.0,20100.0,20300.0,91600],["2026-08-27",20400.0,20400.0,20000.0,20100.0,64800],["2026-08-28",20300.0,20400.0,20000.0,20100.0,109200],["2026-09-03",20100.0,20200.0,19900.0,20000.0,88700],["2026-09-04",20000.0,20100.0,19700.0,20000.0,104300],["2026-09-07",20000.0,20000.0,19200.0,19200.0,88900],["2026-09-08",18500.0,19700.0,18500.0,19600.0,91200],["2026-09-09",19500.0,19800.0,19400.0,19400.0,85800],["2026-09-10",19400.0,19600.0,19400.0,19400.0,40000],["2026-09-11",19500.0,19800.0,18500.0,18500.0,117000],["2026-09-14",18700.0,19200.0,18600.0,18600.0,148900],["2026-09-15",18700.0,19600.0,18700.0,19500.0,167300],["2026-09-16",19500.0,20400.0,19500.0,19900.0,271300],["2026-09-17",19700.0,20000.0,19300.0,19600.0,143800],["2026-09-18",19600.0,19600.0,19200.0,19200.0,102300],["2026-09-21",19300.0,19400.0,18900.0,19000.0,173100],["2026-09-22",19000.0,19300.0,19000.0,19200.0,35900],["2026-09-23",18000.0,19200.0,18000.0,19000.0,43900],["2026-09-24",19000.0,19000.0,18700.0,18700.0,76900],["2026-09-25",18700.0,18900.0,18600.0,18700.0,65200],["2026-09-28",18700.0,18700.0,18200.0,18600.0,79400],["2026-09-29",18600.0,19200.0,18500.0,18900.0,104900],["2026-09-30",18800.0,18900.0,18500.0,18600.0,45600],["2026-10-01",18700.0,19200.0,18600.0,18700.0,70700],["2026-10-02",18700.0,18800.0,18400.0,18400.0,70400]]}