{"sym":"PPC","index":false,"bars":[["2006-05-19",7507.53,7729.52,7124.08,7386.44,221300],["2006-05-22",7305.71,7729.52,7224.98,7366.25,273300],["2006-05-24",7164.44,7285.53,6680.08,6821.35,179700],["2006-05-26",6740.63,6861.72,6518.63,6619.54,117500],["2006-05-29",6498.45,6619.54,5953.55,6034.27,191300],["2006-05-31",5832.46,5953.55,5449.01,5590.28,350300],["2006-06-01",5186.65,6135.18,5186.65,6014.09,226600],["2006-06-02",6518.63,6619.54,6518.63,6619.54,276300],["2006-06-05",7144.26,7265.35,6639.72,6841.54,246900],["2006-06-06",6458.09,7023.17,6296.63,6437.9,165300],["2006-06-07",6236.09,6357.18,6034.27,6115.0,84700],["2006-06-08",6094.82,6357.18,6094.82,6296.63,79300],["2006-06-09",6195.73,6397.54,6094.82,6256.27,152200],["2006-06-12",6014.09,6115.0,5792.1,5872.82,247400],["2006-06-13",5914.61,5914.61,5791.39,5853.0,202500],["2006-06-14",5996.75,6078.9,5955.68,6058.36,155200],["2006-06-15",6078.9,6099.44,5955.68,6037.83,101600],["2006-06-16",6058.36,6058.36,5791.39,5873.53,84400],["2006-06-19",5853.0,5853.0,5750.31,5791.39,82500],["2006-06-20",5811.92,5811.92,5668.16,5729.78,66100],["2006-06-21",5647.63,5647.63,5236.89,5380.65,135900],["2006-06-22",5442.26,5873.53,4846.69,5709.24,126700],["2006-06-23",6058.36,6058.36,5647.63,5832.46,131100],["2006-06-26",5647.63,5853.0,5503.87,5565.48,88700],["2006-06-27",5524.41,5524.41,5462.8,5483.33,92100],["2006-06-28",5750.31,5750.31,5503.87,5524.41,82300],["2006-06-29",5544.94,5565.48,5503.87,5524.41,78700],["2006-06-30",5606.55,5647.63,5544.94,5586.02,45200],["2006-07-03",5627.09,5627.09,5544.94,5586.02,85600],["2006-07-04",5586.02,5586.02,5442.26,5483.33,58000],["2006-07-05",5442.26,5442.26,5380.65,5401.19,70100],["2006-07-06",5401.19,5544.94,5339.58,5421.72,58600],["2006-07-07",5462.8,5524.41,5442.26,5462.8,53500],["2006-07-10",5524.41,5524.41,5421.72,5442.26,19300],["2006-07-11",5442.26,5442.26,5401.19,5421.72,41300],["2006-07-12",5401.19,5442.26,5339.58,5380.65,54500],["2006-07-13",5421.72,5483.33,5380.65,5442.26,44000],["2006-07-14",5462.8,5544.94,5380.65,5462.8,124800],["2006-07-17",5586.02,5709.24,4928.84,5606.55,167800],["2006-07-18",5503.87,5544.94,5483.33,5524.41,69300],["2006-07-19",5503.87,5503.87,5380.65,5401.19,64500],["2006-07-20",5339.58,5462.8,5339.58,5421.72,102100],["2006-07-21",5750.31,5750.31,5442.26,5483.33,120300],["2006-07-24",5483.33,5483.33,5401.19,5442.26,154400],["2006-07-25",5339.58,5339.58,5031.52,5195.82,145900],["2006-07-26",4702.93,5134.21,4702.93,4969.91,201800],["2006-07-27",5031.52,5360.11,4990.45,5195.82,288400],["2006-07-28",5339.58,5421.72,5257.43,5339.58,142200],["2006-07-31",5236.89,5298.5,5093.13,5195.82,171800],["2006-08-01",5093.13,5257.43,5031.52,5154.74,196700],["2006-08-02",5134.21,5277.96,5031.52,5195.82,297700],["2006-08-03",5339.58,5360.11,5277.96,5339.58,266600],["2006-08-04",5339.58,5524.41,5339.58,5462.8,214600],["2006-08-07",5462.8,5544.94,5360.11,5442.26,206900],["2006-08-08",5442.26,5462.8,5380.65,5421.72,135600],["2006-08-09",5442.26,5483.33,5421.72,5442.26,117000],["2006-08-10",5442.26,5462.8,5380.65,5442.26,109100],["2006-08-11",5421.72,5503.87,5401.19,5483.33,218900],["2006-08-14",5544.94,5750.31,5503.87,5627.09,254900],["2006-08-15",5750.31,5750.31,5606.55,5647.63,305700],["2006-08-16",5750.31,5791.39,5709.24,5750.31,198400],["2006-08-17",5853.0,6078.9,5853.0,5955.68,499400],["2006-08-18",5955.68,6078.9,5853.0,6037.83,517400],["2006-08-21",6058.36,6119.97,5996.75,6037.83,138300],["2006-08-22",5853.0,5873.53,5750.31,5811.92,225000],["2006-08-23",5791.39,5955.68,5750.31,5853.0,292500],["2006-08-24",5935.14,5955.68,5853.0,5914.61,96100],["2006-08-25",5914.61,5955.68,5873.53,5935.14,108600],["2006-08-28",5935.14,5955.68,5914.61,5935.14,118600],["2006-08-29",5955.68,5976.22,5914.61,5955.68,169700],["2006-08-30",5955.68,5976.22,5935.14,5955.68,203000],["2006-08-31",5955.68,5955.68,5935.14,5955.68,200900],["2006-09-01",5955.68,6058.36,5935.14,5955.68,152300],["2006-09-05",6017.29,6058.36,5996.75,6058.36,174500],["2006-09-06",6058.36,6099.44,5996.75,6058.36,85300],["2006-09-07",6058.36,6058.36,5955.68,5976.22,77200],["2006-09-08",5996.75,6058.36,5914.61,6017.29,190100],["2006-09-11",5955.68,6078.9,5955.68,6058.36,234000],["2006-09-12",5996.75,6037.83,5955.68,6017.29,161800],["2006-09-13",5955.68,6058.36,5955.68,6037.83,178400],["2006-09-14",5750.31,6037.83,5750.31,6017.29,104900],["2006-09-15",6017.29,6037.83,5955.68,5996.75,102100],["2006-09-18",5996.75,6037.83,5955.68,5996.75,89200],["2006-09-19",5955.68,6017.29,5955.68,5996.75,133600],["2006-09-20",5996.75,6037.83,5955.68,5996.75,124100],["2006-09-21",6058.36,6058.36,5955.68,5996.75,75900],["2006-09-22",5976.22,5976.22,5935.14,5955.68,38200],["2006-09-25",5935.14,5955.68,5935.14,5935.14,163400],["2006-09-26",5955.68,5976.22,5935.14,5955.68,209300],["2006-09-27",5955.68,5996.75,5955.68,5976.22,147900],["2006-09-28",5996.75,5996.75,5955.68,5976.22,119500],["2006-09-29",5996.75,5996.75,5955.68,5976.22,113600],["2006-10-02",5996.75,6017.29,5976.22,5996.75,88200],["2006-10-03",5996.75,5996.75,5955.68,5976.22,81200],["2006-10-04",5976.22,6017.29,5955.68,5976.22,125900],["2006-10-05",5996.75,5996.75,5976.22,5996.75,261100],["2006-10-06",6017.29,6017.29,5976.22,5996.75,115600],["2006-10-09",6017.29,6017.29,5955.68,5996.75,135300],["2006-10-10",5996.75,5996.75,5955.68,5976.22,92400],["2006-10-11",5955.68,5976.22,5955.68,5976.22,107100],["2006-10-12",5976.22,5996.75,5955.68,5976.22,91100],["2006-10-13",5976.22,5996.75,5380.65,5894.07,113600],["2006-10-16",6017.29,6017.29,5955.68,5976.22,148700],["2006-10-17",5955.68,5976.22,5955.68,5955.68,46300],["2006-10-18",5955.68,5976.22,5873.53,5955.68,68000],["2006-10-19",5976.22,5976.22,5935.14,5976.22,106700],["2006-10-20",5955.68,5976.22,5955.68,5976.22,39300],["2006-10-23",5955.68,5976.22,5955.68,5976.22,90600],["2006-10-24",5955.68,5976.22,5955.68,5976.22,34100],["2006-10-25",5976.22,5976.22,5955.68,5955.68,32100],["2006-10-26",5955.68,5976.22,5935.14,5955.68,45300],["2006-10-27",5955.68,5976.22,5955.68,5976.22,72500],["2006-10-30",5955.68,5996.75,5955.68,5976.22,169200],["2006-10-31",5976.22,5976.22,5955.68,5955.68,63600],["2006-11-01",6551.25,6551.25,5955.68,5976.22,105600],["2006-11-02",5955.68,6017.29,5955.68,5996.75,47700],["2006-11-03",5996.75,6017.29,5996.75,5996.75,37000],["2006-11-06",6037.83,6058.36,5996.75,6037.83,57900],["2006-11-07",6078.9,6140.51,6058.36,6099.44,93700],["2006-11-08",6161.05,6325.34,6161.05,6263.73,88800],["2006-11-09",6366.42,6407.49,6325.34,6366.42,99500],["2006-11-10",6386.95,6407.49,5996.75,6263.73,58800],["2006-11-13",6263.73,6368.83,6242.71,6284.75,56000],["2006-11-14",6305.77,6305.77,6242.71,6263.73,72600],["2006-11-15",6305.77,6305.77,6200.67,6221.69,41600],["2006-11-16",6242.71,6242.71,6137.62,6158.64,66600],["2006-11-17",6116.6,6284.75,6095.58,6221.69,127400],["2006-11-20",6263.73,6305.77,6242.71,6263.73,136600],["2006-11-21",6326.79,6558.0,6326.79,6494.94,121300],["2006-11-22",6515.96,7125.52,6515.96,7041.44,239600],["2006-11-23",7735.08,7735.08,7735.08,7735.08,259600],["2006-11-24",8491.77,8491.77,8092.41,8407.69,455400],["2006-11-27",8828.08,9248.46,7756.1,8071.39,130400],["2006-11-28",7882.21,7987.31,7272.66,7756.1,277900],["2006-11-29",7987.31,8197.5,7566.93,7819.16,344800],["2006-11-30",7987.31,8092.41,7882.21,7987.31,151800],["2006-12-01",8092.41,8197.5,8050.37,8134.44,168100],["2006-12-04",8197.5,8407.69,8197.5,8260.56,139400],["2006-12-05",8449.73,8449.73,8176.48,8302.6,174000],["2006-12-06",8323.62,8323.62,7987.31,8134.44,89900],["2006-12-07",8092.41,8197.5,7335.71,8134.44,184100],["2006-12-08",8092.41,8365.66,8092.41,8239.54,176400],["2006-12-11",8365.66,9038.27,8260.56,8554.83,427800],["2006-12-12",9248.46,9395.6,8575.85,8870.12,297700],["2006-12-13",8933.18,9143.37,8828.08,8996.23,351400],["2006-12-14",9038.27,9773.95,9038.27,9458.66,429900],["2006-12-15",10299.43,10404.52,8828.08,10089.23,506100],["2006-12-18",10509.62,10719.81,9773.95,10005.16,297000],["2006-12-19",10299.43,10509.62,9773.95,9921.08,459900],["2006-12-20",9879.04,10404.52,9858.02,9942.1,346100],["2006-12-21",10026.18,10026.18,9038.27,9626.81,338000],["2006-12-22",8828.08,8954.19,8680.94,8765.02,154600],["2006-12-25",7903.23,9038.27,7903.23,8470.75,208500],["2006-12-26",9311.52,9311.52,9038.27,9311.52,100300],["2006-12-27",10236.37,10236.37,9458.66,9668.85,182700],["2006-12-28",10194.33,10194.33,9353.56,9605.79,179700],["2006-12-29",9458.66,9858.02,9311.52,9626.81,180200],["2007-01-02",10026.18,10089.23,9626.81,9773.95,196700],["2007-01-03",9879.04,9984.14,9668.85,9752.93,206000],["2007-01-04",9837.0,10299.43,9773.95,10068.21,272900],["2007-01-05",10509.62,10719.81,10257.39,10551.66,663200],["2007-01-08",10341.46,11140.2,10089.23,10509.62,551500],["2007-01-09",10404.52,11560.58,10404.52,11413.45,1145600],["2007-01-10",12548.48,12548.48,12506.45,12548.48,783000],["2007-01-11",13788.62,13788.62,11308.35,13746.58,1950500],["2007-01-26",22070.2,22070.2,22070.2,22070.2,1309320],["2007-01-29",21019.24,21019.24,21019.24,21019.24,368240],["2007-01-30",19968.27,19968.27,19968.27,19968.27,28920],["2007-01-31",19022.41,19022.41,19022.41,19022.41,64600],["2007-02-01",19968.27,19968.27,19968.27,19968.27,1935240],["2007-02-02",20914.14,20914.14,20914.14,20914.14,875450],["2007-02-05",21019.24,21860.01,21019.24,21019.24,1664780],["2007-02-06",21019.24,22070.2,19968.27,22070.2,735900],["2007-02-07",21019.24,21019.24,21019.24,21019.24,527530],["2007-02-08",19968.27,19968.27,19968.27,19968.27,156020],["2007-02-09",19968.27,20914.14,19022.41,20914.14,995830],["2007-02-12",19968.27,19968.27,19968.27,19968.27,843820],["2007-02-13",20178.47,20388.66,20178.47,20178.47,263840],["2007-02-14",20178.47,20178.47,19968.27,19968.27,288690],["2007-02-15",19968.27,19968.27,19968.27,19968.27,225170],["2007-02-26",19968.27,20388.66,19968.27,20388.66,1431040],["2007-02-27",20388.66,20388.66,20388.66,20388.66,1099530],["2007-02-28",19968.27,19968.27,19442.79,19968.27,839430],["2007-03-01",19968.27,19968.27,19337.7,19337.7,563780],["2007-03-02",19337.7,19968.27,19337.7,19968.27,587230],["2007-03-05",19968.27,20388.66,19968.27,20388.66,502970],["2007-03-06",19442.79,19442.79,19442.79,19442.79,698000],["2007-03-07",19442.79,19547.89,19442.79,19442.79,156190],["2007-03-08",19442.79,19442.79,19127.51,19337.7,162040],["2007-03-09",18917.31,18917.31,18917.31,18917.31,452190],["2007-03-12",18496.93,18496.93,18181.64,18181.64,488790],["2007-03-13",18076.54,18076.54,17866.35,17866.35,648520],["2007-03-14",17025.58,17025.58,17025.58,17025.58,328520],["2007-03-15",16184.81,16184.81,16184.81,16184.81,647020],["2007-03-16",16930.17,16930.17,16930.17,16930.17,600240],["2007-03-19",17249.6,17675.52,17249.6,17249.6,1326520],["2007-03-20",17249.6,17249.6,16823.69,16823.69,478240],["2007-03-21",16823.69,16823.69,16397.77,16397.77,554490],["2007-03-22",16397.77,16610.73,16184.81,16184.81,774960],["2007-03-23",16184.81,16397.77,15971.85,15971.85,659430],["2007-03-26",15971.85,16610.73,15758.9,15758.9,935820],["2007-03-27",15758.9,15971.85,15120.02,15120.02,632440],["2007-03-28",14694.11,14694.11,14481.15,14481.15,1021270],["2007-03-29",15120.02,15120.02,15120.02,15120.02,939560],["2007-03-30",15865.38,15865.38,15865.38,15865.38,972750],["2007-04-02",16610.73,16610.73,16610.73,16610.73,1359870],["2007-04-03",15865.38,15865.38,15865.38,15865.38,279330],["2007-04-04",15758.9,15865.38,15758.9,15758.9,825940],["2007-04-05",15545.94,15758.9,15545.94,15545.94,661900],["2007-04-06",15013.54,15439.46,15013.54,15013.54,464810],["2007-04-09",15120.02,15332.98,15120.02,15332.98,189930],["2007-04-10",15332.98,15545.94,15332.98,15332.98,461180],["2007-04-11",15120.02,15332.98,15120.02,15120.02,180170],["2007-04-12",15120.02,15120.02,15120.02,15120.02,316160],["2007-04-13",15120.02,15226.5,15120.02,15226.5,288030],["2007-04-16",14800.58,15120.02,14800.58,14800.58,354120],["2007-04-17",14481.15,14800.58,14481.15,14481.15,396140],["2007-04-18",14694.11,15013.54,14694.11,15013.54,293620],["2007-04-19",14800.58,15013.54,14800.58,14800.58,309520],["2007-04-20",14694.11,14694.11,14694.11,14694.11,274550],["2007-04-23",14055.23,14587.63,14055.23,14055.23,385590],["2007-04-24",13416.36,13416.36,13416.36,13416.36,859140],["2007-04-25",13948.75,14055.23,13948.75,14055.23,540850],["2007-05-02",14055.23,14055.23,13842.27,14055.23,329880],["2007-05-03",13842.27,14055.23,13842.27,13842.27,133430],["2007-05-04",13629.32,13629.32,13629.32,13629.32,116660],["2007-05-07",13842.27,14268.19,13842.27,14268.19,314840],["2007-05-08",14907.06,14907.06,14907.06,14907.06,399080],["2007-05-09",14907.06,15120.02,14907.06,14907.06,441250],["2007-05-10",14907.06,14907.06,14907.06,14907.06,196680],["2007-05-11",14907.06,14907.06,14694.11,14907.06,226560],["2007-05-14",14907.06,15439.46,14907.06,15439.46,330260],["2007-05-15",15226.5,15439.46,15226.5,15226.5,450740],["2007-05-16",15226.5,15226.5,15013.54,15226.5,404370],["2007-05-17",15226.5,15226.5,15120.02,15226.5,228620],["2007-05-18",15226.5,15439.46,15226.5,15439.46,422480],["2007-05-21",15332.98,15439.46,15226.5,15332.98,290240],["2007-05-22",15226.5,15332.98,15226.5,15226.5,381350],["2007-05-23",15226.5,15332.98,15226.5,15226.5,340730],["2007-05-24",14800.58,15013.54,14800.58,14800.58,266730],["2007-05-25",14694.11,14694.11,14587.63,14694.11,399240],["2007-05-28",15332.98,15332.98,15332.98,15332.98,324340],["2007-05-29",15120.02,15226.5,15120.02,15120.02,118770],["2007-05-30",14907.06,15120.02,14694.11,14907.06,52780],["2007-05-31",14907.06,15332.98,14907.06,14907.06,250680],["2007-06-01",15013.54,15120.02,15013.54,15120.02,176350],["2007-06-04",15120.02,15120.02,14907.06,14907.06,204630],["2007-06-05",14694.11,14694.11,14587.63,14694.11,102250],["2007-06-06",14694.11,15120.02,14587.63,14694.11,213570],["2007-06-07",14800.58,15120.02,14800.58,14907.06,157480],["2007-06-08",14907.06,15120.02,14907.06,14907.06,298160],["2007-06-11",14907.06,15120.02,14907.06,14907.06,222490],["2007-06-12",15013.54,15120.02,15013.54,15013.54,336990],["2007-06-13",15013.54,15013.54,14907.06,15013.54,214360],["2007-06-14",14907.06,14907.06,14907.06,14907.06,179310],["2007-06-15",14907.06,14907.06,14907.06,14907.06,250540],["2007-06-18",15428.81,15428.81,15093.4,15093.4,251330],["2007-06-19",15093.4,15205.21,14981.6,15205.21,251600],["2007-06-20",14981.6,14981.6,14757.99,14757.99,237770],["2007-06-21",14757.99,14869.8,14534.39,14534.39,104450],["2007-06-22",14534.39,14534.39,14198.98,14422.58,167970],["2007-06-25",14757.99,14981.6,14757.99,14757.99,130830],["2007-06-26",14757.99,15205.21,14757.99,14757.99,161050],["2007-06-27",14646.19,14646.19,14534.39,14534.39,50580],["2007-06-28",14422.58,14422.58,14087.18,14087.18,109500],["2007-06-29",14087.18,14310.78,14087.18,14310.78,50130],["2007-07-02",14198.98,14198.98,13751.77,13751.77,144550],["2007-07-03",13416.36,13416.36,13304.55,13304.55,77960],["2007-07-04",13416.36,13863.57,13416.36,13863.57,103210],["2007-07-05",14087.18,14198.98,14087.18,14198.98,291700],["2007-07-06",14087.18,14087.18,13975.37,14087.18,37500],["2007-07-09",14087.18,14087.18,13751.77,13751.77,112370],["2007-07-10",13751.77,13751.77,13751.77,13751.77,209010],["2007-07-11",13751.77,13863.57,13751.77,13751.77,93130],["2007-07-12",13751.77,13863.57,13639.96,13639.96,177600],["2007-07-13",13639.96,13639.96,13304.55,13639.96,163200],["2007-07-16",13639.96,13639.96,13304.55,13304.55,105820],["2007-07-17",13416.36,13528.16,13416.36,13416.36,118930],["2007-07-18",13416.36,13416.36,13304.55,13304.55,64580],["2007-07-19",13304.55,13304.55,13192.75,13192.75,165470],["2007-07-20",12969.15,12969.15,12857.34,12857.34,144480],["2007-07-23",12857.34,12969.15,12745.54,12745.54,80890],["2007-07-24",12857.34,12857.34,12857.34,12857.34,280670],["2007-07-25",12857.34,12857.34,12745.54,12857.34,213810],["2007-07-26",12857.34,12857.34,12745.54,12745.54,173190],["2007-07-27",12410.13,12410.13,12410.13,12410.13,136950],["2007-07-30",12186.52,12186.52,11851.12,11851.12,63680],["2007-07-31",11515.71,11515.71,11292.1,11403.9,417720],["2007-08-01",11851.12,11962.92,11851.12,11962.92,108840],["2007-08-02",11962.92,11962.92,11515.71,11515.71,296100],["2007-08-03",11403.9,11403.9,11292.1,11292.1,174040],["2007-08-06",11403.9,11515.71,11180.3,11292.1,145710],["2007-08-07",11403.9,11403.9,11180.3,11403.9,140890],["2007-08-08",11403.9,11515.71,11180.3,11515.71,232360],["2007-08-09",11627.51,11851.12,11515.71,11851.12,215440],["2007-08-10",11962.92,12074.72,11627.51,11739.31,197160],["2007-08-13",11627.51,11627.51,11403.9,11403.9,135000],["2007-08-14",11515.71,11739.31,11515.71,11515.71,66070],["2007-08-15",11403.9,11515.71,11403.9,11403.9,83760],["2007-08-16",11403.9,11403.9,11292.1,11403.9,85120],["2007-08-17",11292.1,11403.9,11292.1,11292.1,71370],["2007-08-20",11180.3,11627.51,11180.3,11627.51,170780],["2007-08-21",11627.51,11851.12,11515.71,11739.31,228340],["2007-08-22",11627.51,11739.31,11515.71,11515.71,158540],["2007-08-23",11403.9,11515.71,11292.1,11515.71,112980],["2007-08-24",11627.51,11739.31,11515.71,11739.31,357320],["2007-08-27",11851.12,11851.12,11739.31,11851.12,178600],["2007-08-28",11851.12,11851.12,11739.31,11739.31,80840],["2007-08-29",11739.31,11962.92,11627.51,11962.92,170170],["2007-08-30",11962.92,12074.72,11515.71,11851.12,89590],["2007-08-31",12074.72,12410.13,11962.92,12410.13,598840],["2007-09-04",12969.15,12969.15,12969.15,12969.15,126970],["2007-09-05",13528.16,13528.16,12969.15,13416.36,497120],["2007-09-06",13416.36,13416.36,13192.75,13416.36,243230],["2007-09-07",13416.36,13751.77,13304.55,13751.77,257690],["2007-09-10",13639.96,13639.96,13416.36,13416.36,118860],["2007-09-11",13192.75,13304.55,13080.95,13080.95,121930],["2007-09-12",13416.36,13416.36,13192.75,13304.55,82210],["2007-09-13",13528.16,13863.57,13416.36,13863.57,363740],["2007-09-14",14087.18,14087.18,13863.57,13975.37,198500],["2007-09-17",14087.18,14087.18,13975.37,14087.18,192210],["2007-09-18",14087.18,14087.18,13863.57,13975.37,101570],["2007-09-19",13975.37,14087.18,13751.77,13975.37,202270],["2007-09-20",14087.18,14087.18,13863.57,13975.37,158150],["2007-09-21",13863.57,13863.57,13639.96,13639.96,163710],["2007-09-24",13639.96,13751.77,13528.16,13639.96,188720],["2007-09-25",14087.18,14087.18,13863.57,14087.18,481020],["2007-09-26",14541.6,14541.6,14087.18,14200.78,225230],["2007-09-27",14200.78,14314.39,14087.18,14314.39,176730],["2007-09-28",14200.78,14541.6,14200.78,14541.6,229030],["2007-10-01",14768.81,14996.03,14541.6,14996.03,289980],["2007-10-02",15336.84,15336.84,14996.03,15223.24,284840],["2007-10-03",14996.03,15109.63,14768.81,14996.03,171750],["2007-10-04",14996.03,15336.84,14314.39,14314.39,596000],["2007-10-05",14768.81,14882.42,14314.39,14882.42,293810],["2007-10-08",14655.21,15109.63,14655.21,15109.63,244650],["2007-10-09",15223.24,15223.24,14768.81,15109.63,169550],["2007-10-10",15109.63,15223.24,14996.03,15109.63,324870],["2007-10-11",15109.63,15109.63,14768.81,14882.42,100590],["2007-10-12",14768.81,14996.03,14768.81,14882.42,163450],["2007-10-15",14768.81,14768.81,14655.21,14655.21,147690],["2007-10-16",14655.21,14768.81,14541.6,14768.81,215110],["2007-10-17",14541.6,14768.81,14427.99,14541.6,175870],["2007-10-18",14314.39,14427.99,14314.39,14314.39,132750],["2007-10-19",14087.18,14541.6,13973.57,14541.6,159460],["2007-10-22",14314.39,14541.6,14200.78,14314.39,119100],["2007-10-23",14087.18,14314.39,14087.18,14200.78,220490],["2007-10-24",14314.39,14541.6,14200.78,14541.6,304920],["2007-10-25",14314.39,14541.6,14200.78,14427.99,182020],["2007-10-26",14427.99,14427.99,14314.39,14427.99,231500],["2007-10-29",13746.36,14314.39,13746.36,13746.36,533660],["2007-10-30",14314.39,14314.39,13859.96,14314.39,319660],["2007-10-31",13859.96,14314.39,13859.96,14314.39,173240],["2007-11-01",14200.78,14314.39,14087.18,14200.78,182020],["2007-11-02",14087.18,14087.18,13973.57,14087.18,115230],["2007-11-05",13973.57,13973.57,13859.96,13859.96,243470],["2007-11-06",13859.96,13973.57,13632.75,13746.36,216080],["2007-11-07",13859.96,14087.18,13859.96,14087.18,228510],["2007-11-08",13859.96,14087.18,13859.96,14087.18,170090],["2007-11-09",13632.75,14087.18,13632.75,13973.57,189470],["2007-11-12",13632.75,14087.18,13632.75,13973.57,331550],["2007-11-13",13973.57,13973.57,13291.93,13291.93,268360],["2007-11-14",13291.93,13859.96,12723.9,12723.9,754440],["2007-11-15",13291.93,13291.93,13178.33,13291.93,363210],["2007-11-16",13859.96,13859.96,13632.75,13746.36,415090],["2007-11-19",14314.39,14314.39,14087.18,14314.39,580250],["2007-11-20",13746.36,14200.78,13746.36,14087.18,406850],["2007-11-21",13746.36,14087.18,13746.36,13973.57,231150],["2007-11-22",14087.18,14087.18,13746.36,13973.57,134450],["2007-11-23",14087.18,14087.18,13746.36,13746.36,268940],["2007-11-26",13746.36,13859.96,13746.36,13746.36,69050],["2007-11-27",13859.96,13859.96,13632.75,13746.36,92900],["2007-11-28",13632.75,13746.36,13519.14,13519.14,103640],["2007-11-29",13519.14,13632.75,13519.14,13519.14,33510],["2007-11-30",13405.54,13519.14,13064.72,13064.72,304580],["2007-12-03",13519.14,13632.75,13405.54,13632.75,141070],["2007-12-04",13405.54,13632.75,13405.54,13519.14,76050],["2007-12-05",13519.14,13632.75,13519.14,13519.14,88570],["2007-12-06",13519.14,13632.75,13405.54,13519.14,121320],["2007-12-07",13291.93,13632.75,13291.93,13632.75,77450],["2007-12-10",13405.54,13632.75,13405.54,13405.54,102530],["2007-12-11",13405.54,13519.14,13405.54,13519.14,182840],["2007-12-12",13519.14,13519.14,13405.54,13519.14,138790],["2007-12-13",13291.93,13405.54,13178.33,13178.33,78580],["2007-12-14",12951.11,13178.33,12951.11,13064.72,110490],["2007-12-17",12951.11,13632.75,12951.11,13064.72,114340],["2007-12-18",13519.14,13519.14,13178.33,13405.54,125710],["2007-12-19",13632.75,13632.75,13405.54,13519.14,192550],["2007-12-20",13632.75,13632.75,13291.93,13291.93,115120],["2007-12-21",13405.54,13405.54,13291.93,13405.54,239260],["2007-12-24",13519.14,13519.14,13291.93,13405.54,112490],["2007-12-25",13405.54,13405.54,13291.93,13291.93,104640],["2007-12-26",13519.14,13519.14,13405.54,13519.14,200940],["2007-12-27",13519.14,13519.14,13291.93,13519.14,181800],["2007-12-28",13519.14,13519.14,13405.54,13519.14,268730],["2008-01-02",13519.14,13519.14,13405.54,13519.14,172550],["2008-01-03",13291.93,13519.14,13291.93,13405.54,57650],["2008-01-04",13178.33,13291.93,13178.33,13178.33,27990],["2008-01-07",13519.14,13519.14,13178.33,13405.54,145350],["2008-01-08",13405.54,13405.54,13291.93,13405.54,129540],["2008-01-09",13178.33,13405.54,13178.33,13178.33,45200],["2008-01-10",12610.29,13178.33,12610.29,12610.29,320030],["2008-01-11",12951.11,12951.11,12837.51,12951.11,108930],["2008-01-14",13178.33,13178.33,12837.51,12951.11,146100],["2008-01-15",12496.69,12496.69,12383.08,12383.08,182350],["2008-01-16",12610.29,12951.11,12383.08,12951.11,393020],["2008-01-17",12951.11,12951.11,12383.08,12610.29,77940],["2008-01-18",12951.11,12951.11,12496.69,12951.11,134220],["2008-01-21",12610.29,12610.29,12496.69,12496.69,294250],["2008-01-22",12042.26,12042.26,11928.66,11928.66,324560],["2008-01-23",11928.66,11928.66,11701.44,11815.05,70910],["2008-01-24",11701.44,12155.87,11587.84,11587.84,127750],["2008-01-25",11587.84,11815.05,11587.84,11815.05,225340],["2008-01-28",12155.87,12155.87,12042.26,12155.87,318120],["2008-01-29",12383.08,12496.69,12269.48,12496.69,221240],["2008-01-30",12951.11,13064.72,12951.11,13064.72,299170],["2008-01-31",12610.29,12723.9,12610.29,12723.9,272050],["2008-02-01",12723.9,12951.11,12610.29,12723.9,224130],["2008-02-12",12951.11,12951.11,12723.9,12723.9,113530],["2008-02-13",12383.08,12496.69,12269.48,12269.48,71350],["2008-02-14",12383.08,12496.69,12269.48,12269.48,145140],["2008-02-15",12269.48,12269.48,12155.87,12155.87,117810],["2008-02-18",11587.84,11815.05,11587.84,11587.84,297330],["2008-02-19",11019.81,11587.84,11019.81,11587.84,202240],["2008-02-20",11019.81,11587.84,11019.81,11019.81,268450],["2008-02-21",10474.5,10565.38,10474.5,10497.22,345100],["2008-02-22",9974.63,10110.96,9974.63,9974.63,590450],["2008-02-25",10451.78,10451.78,10451.78,10451.78,288780],["2008-02-26",10906.2,10928.92,10451.78,10724.43,285480],["2008-02-27",10224.56,10997.09,10224.56,10906.2,217230],["2008-02-28",10906.2,10928.92,10838.04,10906.2,558020],["2008-02-29",10906.2,10951.64,10678.99,10792.59,423950],["2008-03-03",10678.99,10678.99,10270.01,10338.17,348630],["2008-03-04",9861.02,9861.02,9838.3,9838.3,218990],["2008-03-05",9355.58,9355.58,9355.58,9355.58,233280],["2008-03-06",9815.31,9815.31,9815.31,9815.31,223250],["2008-03-07",10298.04,10298.04,10298.04,10298.04,1530060],["2008-03-10",10803.74,10803.74,10527.9,10803.74,570960],["2008-03-11",10298.04,10573.88,10275.05,10344.01,225140],["2008-03-12",9999.21,10803.74,9884.27,10803.74,271250],["2008-03-13",10573.88,10573.88,10389.98,10458.94,270830],["2008-03-14",9999.21,10458.94,9999.21,10458.94,280660],["2008-03-17",10229.08,10229.08,9953.23,9953.23,303140],["2008-03-18",9470.51,9470.51,9470.51,9470.51,96580],["2008-03-19",9194.67,9539.47,9079.74,9079.74,349070],["2008-03-20",8734.94,9424.54,8734.94,8964.81,210610],["2008-03-21",8642.99,8964.81,8642.99,8849.87,197570],["2008-03-24",8413.13,8505.07,8413.13,8413.13,361350],["2008-03-25",7999.37,8022.35,7999.37,7999.37,309210],["2008-03-26",8390.14,8390.14,7999.37,8390.14,345040],["2008-03-27",8459.1,8459.1,8459.1,8459.1,52450],["2008-03-28",8528.06,8528.06,8528.06,8528.06,84710],["2008-03-31",8597.02,8597.02,8597.02,8597.02,113920],["2008-04-01",8665.98,8665.98,8665.98,8665.98,25740],["2008-04-02",8734.94,8734.94,8734.94,8734.94,31870],["2008-04-03",8803.9,8803.9,8803.9,8803.9,9170],["2008-04-04",8872.86,8872.86,8872.86,8872.86,20720],["2008-04-07",9033.77,9033.77,9033.77,9033.77,3680],["2008-04-08",9194.67,9194.67,9148.7,9194.67,673360],["2008-04-09",9309.61,9355.58,9263.63,9355.58,463990],["2008-04-10",9470.51,9470.51,9171.69,9171.69,518150],["2008-04-11",9010.78,9010.78,9010.78,9010.78,183880],["2008-04-16",8849.87,8872.86,8849.87,8849.87,220490],["2008-04-17",8688.97,9010.78,8688.97,9010.78,173450],["2008-04-18",9171.69,9171.69,9010.78,9079.74,242760],["2008-04-21",9217.66,9217.66,9079.74,9194.67,401520],["2008-04-22",9010.78,9079.74,9010.78,9010.78,89930],["2008-04-23",8849.87,8849.87,8849.87,8849.87,74440],["2008-04-24",8688.97,8849.87,8688.97,8688.97,303760],["2008-04-25",8528.06,8597.02,8528.06,8528.06,234570],["2008-04-28",8688.97,8688.97,8574.03,8688.97,67300],["2008-04-29",8849.87,8849.87,8849.87,8849.87,380420],["2008-05-05",9010.78,9010.78,8895.85,8895.85,244730],["2008-05-06",8734.94,8849.87,8734.94,8734.94,478110],["2008-05-07",8597.02,8895.85,8574.03,8895.85,428540],["2008-05-08",8734.94,8757.93,8734.94,8734.94,398510],["2008-05-09",8574.03,8574.03,8574.03,8574.03,94450],["2008-05-12",8413.13,8413.13,8413.13,8413.13,6210],["2008-05-13",8252.22,8252.22,8252.22,8252.22,2230],["2008-05-14",8091.31,8091.31,8091.31,8091.31,6120],["2008-05-15",7930.41,7930.41,7930.41,7930.41,8020],["2008-05-16",7792.49,7792.49,7792.49,7792.49,122840],["2008-05-19",7654.57,7654.57,7654.57,7654.57,15920],["2008-05-20",7516.65,7516.65,7516.65,7516.65,50520],["2008-05-21",7378.73,7378.73,7378.73,7378.73,26020],["2008-05-22",7378.73,7378.73,7240.81,7240.81,710],["2008-05-23",7102.89,7102.89,7102.89,7102.89,3470],["2008-05-26",6964.97,6964.97,6964.97,6964.97,10020],["2008-05-30",6827.05,6827.05,6827.05,6827.05,37120],["2008-06-02",6712.11,6712.11,6712.11,6712.11,6850],["2008-06-03",6597.18,6597.18,6597.18,6597.18,13550],["2008-06-04",6482.25,6482.25,6482.25,6482.25,16060],["2008-06-05",6367.31,6367.31,6367.31,6367.31,19770],["2008-06-06",6252.38,6252.38,6252.38,6252.38,30340],["2008-06-09",6137.45,6137.45,6137.45,6137.45,1600],["2008-06-10",6022.51,6022.51,6022.51,6022.51,2750],["2008-06-11",5907.58,5907.58,5907.58,5907.58,348560],["2008-06-12",5792.64,5792.64,5792.64,5792.64,416680],["2008-06-13",5677.71,5907.58,5677.71,5907.58,765690],["2008-06-16",6022.51,6022.51,5999.53,6022.51,339190],["2008-06-17",6137.45,6137.45,6114.46,6137.45,855350],["2008-06-18",6252.38,6252.38,6022.51,6022.51,380970],["2008-06-19",5861.6,5861.6,5861.6,5861.6,186490],["2008-06-20",5700.7,5700.7,5700.7,5700.7,70160],["2008-06-23",5539.79,5700.7,5539.79,5539.79,435550],["2008-06-24",5539.79,5700.7,5516.8,5700.7,210260],["2008-06-25",5838.62,5861.6,5746.67,5861.6,140900],["2008-06-26",6022.51,6022.51,5700.7,5700.7,304460],["2008-06-27",5539.79,5792.64,5539.79,5700.7,164600],["2008-06-30",5746.67,5861.6,5700.7,5861.6,299540],["2008-07-01",6022.51,6022.51,6022.51,6022.51,86520],["2008-07-02",6183.42,6183.42,6183.42,6183.42,94540],["2008-07-03",6367.31,6367.31,6367.31,6367.31,110060],["2008-07-04",6551.21,6551.21,6551.21,6551.21,111190],["2008-07-07",6735.1,6735.1,6367.31,6367.31,646410],["2008-07-08",6183.42,6183.42,6183.42,6183.42,233530],["2008-07-09",6367.31,6367.31,6321.34,6367.31,191190],["2008-07-10",6551.21,6551.21,6551.21,6551.21,160320],["2008-07-11",6735.1,6735.1,6735.1,6735.1,46640],["2008-07-14",6918.99,6918.99,6918.99,6918.99,79350],["2008-07-15",7125.87,7125.87,7125.87,7125.87,652970],["2008-07-16",7332.75,7332.75,6918.99,7332.75,1066380],["2008-07-17",7539.63,7539.63,7332.75,7470.67,815750],["2008-07-18",7263.79,7355.74,7263.79,7263.79,507770],["2008-07-21",7056.91,7056.91,7056.91,7056.91,25080],["2008-07-22",6850.03,6850.03,6850.03,6850.03,4500],["2008-07-23",6666.14,6666.14,6666.14,6666.14,16840],["2008-07-24",6482.25,6482.25,6482.25,6482.25,183570],["2008-07-25",6298.35,6298.35,6298.35,6298.35,227800],["2008-07-28",6114.46,6482.25,6114.46,6482.25,602690],["2008-07-29",6666.14,6666.14,6666.14,6666.14,391570],["2008-07-30",6850.03,6850.03,6482.25,6804.06,440450],["2008-07-31",6620.17,6804.06,6620.17,6712.11,154990],["2008-08-01",6528.22,6666.14,6528.22,6528.22,162530],["2008-08-04",6344.33,6344.33,6344.33,6344.33,28610],["2008-08-05",6160.43,6160.43,6160.43,6160.43,10870],["2008-08-06",5976.54,6344.33,5976.54,6344.33,247820],["2008-08-07",6528.22,6528.22,6528.22,6528.22,239640],["2008-08-08",6620.17,6620.17,6436.27,6620.17,133300],["2008-08-11",6804.06,6804.06,6781.07,6804.06,297860],["2008-08-12",6987.95,6987.95,6666.14,6896.01,466170],["2008-08-13",6896.01,6987.95,6712.11,6918.99,660910],["2008-08-14",7125.87,7125.87,7010.94,7125.87,702850],["2008-08-15",7332.75,7332.75,7332.75,7332.75,784770],["2008-08-18",7677.55,7677.55,7585.61,7677.55,598220],["2008-08-19",8045.34,8045.34,7309.77,8045.34,1315230],["2008-08-20",7677.55,8275.21,7677.55,8045.34,657300],["2008-08-21",8045.34,8436.11,8045.34,8436.11,433380],["2008-08-22",8849.87,8849.87,8642.99,8642.99,555400],["2008-08-25",9056.75,9056.75,8918.83,9056.75,211960],["2008-08-26",9493.5,9493.5,9424.54,9493.5,553320],["2008-08-27",9953.23,9953.23,9493.5,9769.34,477060],["2008-08-28",9286.62,9286.62,9286.62,9286.62,108280],["2008-08-29",8826.89,8826.89,8826.89,8826.89,19720],["2008-09-03",8826.89,9194.67,8826.89,8826.89,557600],["2008-09-04",8826.89,8826.89,8390.14,8436.11,326690],["2008-09-05",8045.34,8275.21,8022.35,8022.35,154810],["2008-09-08",7631.58,7631.58,7631.58,7631.58,183950],["2008-09-09",7930.41,7999.37,7815.47,7999.37,457550],["2008-09-10",8390.14,8390.14,7608.59,7930.41,246530],["2008-09-11",7585.61,7930.41,7585.61,7585.61,191690],["2008-09-12",7217.82,7217.82,7217.82,7217.82,110750],["2008-09-15",6918.99,7562.62,6896.01,6896.01,386580],["2008-09-16",7240.81,7240.81,6666.14,6689.13,271640],["2008-09-17",6367.31,6528.22,6367.31,6459.26,775990],["2008-09-18",6137.45,6137.45,6137.45,6137.45,687800],["2008-09-19",6436.27,6436.27,6436.27,6436.27,614630],["2008-09-22",6758.09,6758.09,6758.09,6758.09,206220],["2008-09-23",6964.97,7079.9,6758.09,7079.9,506260],["2008-09-24",7355.74,7378.73,7148.86,7355.74,334040],["2008-09-25",7539.63,7723.53,7539.63,7723.53,642050],["2008-09-26",8091.31,8091.31,7723.53,8068.33,514330],["2008-09-29",7677.55,8068.33,7677.55,8068.33,300760],["2008-09-30",7677.55,7677.55,7677.55,7677.55,7280],["2008-10-01",7585.61,7815.47,7309.77,7309.77,368900],["2008-10-02",7631.58,7631.58,7125.87,7332.75,231080],["2008-10-03",7033.93,7355.74,7033.93,7079.9,133870],["2008-10-06",7079.9,7079.9,6735.1,6735.1,149560],["2008-10-07",6413.29,6413.29,6413.29,6413.29,78540],["2008-10-08",6114.46,6321.34,6114.46,6160.43,447810],["2008-10-09",6160.43,6459.26,6160.43,6436.27,368530],["2008-10-10",6114.46,6206.41,6114.46,6114.46,672200],["2008-10-13",5999.53,6321.34,5999.53,6091.47,313550],["2008-10-14",6390.3,6390.3,6390.3,6390.3,503570],["2008-10-15",6689.13,6689.13,6091.47,6436.27,554010],["2008-10-16",6114.46,6206.41,6114.46,6114.46,317360],["2008-10-17",5976.54,6022.51,5930.56,5976.54,377010],["2008-10-20",5677.71,5746.67,5677.71,5677.71,248190],["2008-10-21",5746.67,5838.62,5470.83,5746.67,264380],["2008-10-22",5516.8,5585.76,5470.83,5516.8,229200],["2008-10-23",5240.96,5286.94,5240.96,5240.96,402620],["2008-10-24",4988.11,4988.11,4988.11,4988.11,237150],["2008-10-27",4758.24,4781.23,4758.24,4758.24,382970],["2008-10-28",4525.0,4548.32,4525.0,4525.0,428210],["2008-10-29",4734.92,4734.92,4734.92,4734.92,200030],["2008-10-30",4968.17,4968.17,4968.17,4968.17,160520],["2008-10-31",5201.41,5201.41,5201.41,5201.41,24480],["2008-11-03",5457.99,5457.99,5364.69,5457.99,527240],["2008-11-04",5714.56,5714.56,5597.93,5714.56,224710],["2008-11-05",5994.45,5994.45,5994.45,5994.45,53390],["2008-11-06",6274.35,6274.35,6064.43,6274.35,1054230],["2008-11-07",6017.78,6251.03,5971.13,5971.13,400240],["2008-11-10",5994.45,6181.05,5831.18,5971.13,160780],["2008-11-11",5691.23,5831.18,5691.23,5691.23,78990],["2008-11-12",5411.34,5411.34,5411.34,5411.34,99010],["2008-11-13",5154.76,5621.26,5154.76,5574.61,352610],["2008-11-14",5714.56,5714.56,5551.28,5644.58,186820],["2008-11-17",5364.69,5574.61,5364.69,5388.01,68050],["2008-11-18",5201.41,5481.31,5201.41,5481.31,83910],["2008-11-19",5388.01,5504.64,5294.71,5364.69,161520],["2008-11-20",5108.11,5201.41,5108.11,5108.11,342600],["2008-11-21",4874.87,4898.19,4874.87,4874.87,372370],["2008-11-24",4734.92,4734.92,4641.62,4641.62,190380],["2008-11-25",4431.7,4431.7,4431.7,4431.7,132780],["2008-11-26",4221.78,4221.78,4221.78,4221.78,49250],["2008-11-27",4011.85,4011.85,4011.85,4011.85,72080],["2008-11-28",4011.85,4198.45,4011.85,4198.45,892630],["2008-12-01",4408.37,4408.37,4198.45,4408.37,299570],["2008-12-02",4245.1,4268.42,4198.45,4221.78,240720],["2008-12-03",4315.07,4315.07,4105.15,4151.8,184220],["2008-12-04",4175.13,4221.78,4105.15,4151.8,295690],["2008-12-05",4081.83,4081.83,3965.2,3965.2,301530],["2008-12-08",3848.58,3848.58,3778.61,3778.61,112250],["2008-12-09",3731.96,3895.23,3685.31,3778.61,339950],["2008-12-10",3778.61,3778.61,3685.31,3685.31,62330],["2008-12-11",3615.33,3661.98,3545.36,3568.68,188640],["2008-12-12",3685.31,3731.96,3661.98,3731.96,314300],["2008-12-15",3918.55,3918.55,3731.96,3825.25,162260],["2008-12-16",3825.25,3825.25,3638.66,3638.66,314940],["2008-12-17",3731.96,3731.96,3545.36,3661.98,178910],["2008-12-18",3685.31,3825.25,3661.98,3825.25,340120],["2008-12-19",3965.2,4011.85,3918.55,4011.85,408760],["2008-12-22",4198.45,4198.45,4198.45,4198.45,283270],["2008-12-23",4198.45,4338.4,4128.48,4338.4,652990],["2008-12-24",4151.8,4315.07,4151.8,4315.07,418460],["2008-12-25",4221.78,4268.42,4175.13,4175.13,237200],["2008-12-26",4105.15,4221.78,4081.83,4175.13,260190],["2008-12-29",4221.78,4221.78,4175.13,4175.13,125830],["2008-12-30",4175.13,4361.72,4175.13,4361.72,487510],["2008-12-31",4548.32,4548.32,4361.72,4361.72,413040],["2009-01-02",4291.75,4548.32,4291.75,4548.32,358680],["2009-01-05",4548.32,4594.97,4548.32,4548.32,266060],["2009-01-06",4594.97,4688.27,4594.97,4618.3,270800],["2009-01-07",4781.57,4804.89,4641.62,4781.57,404570],["2009-01-08",4594.97,4711.59,4548.32,4548.32,306640],["2009-01-09",4501.67,4548.32,4361.72,4385.05,325200],["2009-01-12",4291.75,4385.05,4268.42,4315.07,128340],["2009-01-13",4268.42,4268.42,4175.13,4198.45,113070],["2009-01-14",4198.45,4408.37,4198.45,4291.75,102960],["2009-01-15",4291.75,4291.75,4245.1,4245.1,124290],["2009-01-16",4431.7,4455.02,4431.7,4455.02,413820],["2009-01-19",4525.0,4525.0,4338.4,4338.4,82830],["2009-01-20",4338.4,4385.05,4338.4,4361.72,133600],["2009-01-21",4315.07,4315.07,4245.1,4268.42,155680],["2009-01-22",4198.45,4268.42,4198.45,4268.42,200560],["2009-01-23",4245.1,4315.07,4245.1,4315.07,44470],["2009-02-02",4315.07,4315.07,4291.75,4291.75,56650],["2009-02-03",4221.78,4221.78,4081.83,4081.83,219010],["2009-02-04",4081.83,4175.13,4035.18,4128.48,166100],["2009-02-05",4105.15,4105.15,4035.18,4058.5,202720],["2009-02-06",4198.45,4245.1,4175.13,4245.1,394060],["2009-02-09",4245.1,4408.37,4245.1,4408.37,269990],["2009-02-10",4221.78,4245.1,4198.45,4198.45,266550],["2009-02-11",3988.53,4128.48,3988.53,4011.85,1343500],["2009-02-12",3918.55,4105.15,3918.55,4058.5,373680],["2009-02-13",3918.55,4081.83,3918.55,4081.83,113350],["2009-02-16",4245.1,4245.1,4128.48,4151.8,132730],["2009-02-17",4011.85,4058.5,3988.53,4058.5,326620],["2009-02-18",3965.2,4035.18,3965.2,4011.85,227850],["2009-02-19",4058.5,4128.48,4058.5,4128.48,242050],["2009-02-20",4128.48,4128.48,4081.83,4128.48,125000],["2009-02-23",4128.48,4151.8,4058.5,4105.15,352440],["2009-02-24",4151.8,4151.8,4105.15,4128.48,116800],["2009-02-25",4245.1,4315.07,4245.1,4315.07,327190],["2009-02-26",4315.07,4315.07,4175.13,4221.78,113870],["2009-02-27",4291.75,4315.07,4245.1,4315.07,175390],["2009-03-02",4245.1,4315.07,4245.1,4291.75,97350],["2009-03-03",4175.13,4245.1,4175.13,4175.13,82890],["2009-03-04",4268.42,4315.07,4245.1,4291.75,112630],["2009-03-05",4408.37,4408.37,4268.42,4268.42,127970],["2009-03-06",4268.42,4291.75,4245.1,4268.42,76980],["2009-03-09",4291.75,4291.75,4198.45,4221.78,198480],["2009-03-10",4221.78,4268.42,4198.45,4245.1,323300],["2009-03-11",4408.37,4408.37,4268.42,4315.07,320630],["2009-03-12",4268.42,4315.07,4245.1,4245.1,174090],["2009-03-13",4315.07,4431.7,4268.42,4408.37,1009950],["2009-03-16",4408.37,4408.37,4361.72,4361.72,123170],["2009-03-17",4431.7,4571.65,4431.7,4571.65,622220],["2009-03-18",4781.57,4781.57,4734.92,4781.57,739440],["2009-03-19",5014.82,5014.82,4898.19,5014.82,772800],["2009-03-20",5248.06,5248.06,5178.09,5248.06,666310],["2009-03-23",5154.76,5154.76,4991.49,4991.49,617510],["2009-03-24",5224.74,5224.74,5224.74,5224.74,343850],["2009-03-25",5248.06,5481.31,5201.41,5481.31,522670],["2009-03-26",5737.88,5737.88,5597.93,5737.88,562734],["2009-03-27",6017.78,6017.78,5971.13,6017.78,952180],["2009-03-30",6017.78,6157.73,5807.86,5807.86,686370],["2009-03-31",5784.53,5854.51,5761.21,5831.18,929740],["2009-04-01",6111.08,6111.08,5784.53,6111.08,565660],["2009-04-02",6181.05,6414.3,6064.43,6414.3,937650],["2009-04-03",6717.52,6717.52,6717.52,6717.52,779030],["2009-04-07",6717.52,7044.07,6577.57,7044.07,1027390],["2009-04-08",6764.17,7230.66,6694.2,6694.2,904510],["2009-04-09",6530.92,6694.2,6367.65,6367.65,987080],["2009-04-10",6670.87,6670.87,6670.87,6670.87,780260],["2009-04-13",6950.77,6997.42,6764.17,6997.42,1125340],["2009-04-14",6764.17,7020.74,6694.2,6974.09,748660],["2009-04-15",6647.55,6857.47,6647.55,6647.55,1176060],["2009-04-16",6717.52,6974.09,6484.27,6857.47,1029600],["2009-04-17",7184.02,7184.02,6530.92,6530.92,1211230],["2009-04-20",6204.38,6297.68,6204.38,6204.38,686920],["2009-04-21",5901.16,6274.35,5901.16,6204.38,932280],["2009-04-22",6204.38,6507.6,6204.38,6507.6,701200],["2009-04-23",6624.22,6624.22,6414.3,6484.27,531810],["2009-04-24",6297.68,6367.65,6251.03,6367.65,465930],["2009-04-27",6600.9,6600.9,6297.68,6367.65,358300],["2009-04-28",6274.35,6437.62,6274.35,6437.62,432820],["2009-04-29",6390.97,6507.6,6390.97,6484.27,283530],["2009-05-04",6787.5,6787.5,6787.5,6787.5,216780],["2009-05-05",7114.04,7114.04,7114.04,7114.04,531470],["2009-05-06",7463.91,7463.91,7230.66,7440.59,2687590],["2009-05-07",7743.81,7743.81,7743.81,7743.81,495520],["2009-05-08",7813.78,8117.0,7813.78,8117.0,910820],["2009-05-11",8140.33,8396.9,8047.03,8186.98,920240],["2009-05-12",8093.68,8396.9,7930.41,8163.65,783940],["2009-05-13",7790.46,8047.03,7417.26,7417.26,796310],["2009-05-14",7463.91,7790.46,7417.26,7790.46,576680],["2009-05-15",7790.46,7907.08,7790.46,7813.78,719970],["2009-05-18",7720.48,7743.81,7603.86,7673.83,536020],["2009-05-19",8047.03,8047.03,7697.16,7813.78,1157310],["2009-05-20",7837.11,8163.65,7790.46,7907.08,923090],["2009-05-21",7930.41,7930.41,7697.16,7697.16,243660],["2009-05-22",7417.26,7697.16,7323.96,7347.29,443000],["2009-05-25",7463.91,7697.16,7440.59,7697.16,490930],["2009-05-26",7720.48,7720.48,7557.21,7603.86,475910],["2009-05-27",7463.91,7510.56,7323.96,7417.26,512200],["2009-05-28",7184.02,7230.66,7067.39,7067.39,597090],["2009-05-29",7067.39,7114.04,6764.17,6834.14,811780],["2009-06-01",7114.04,7160.69,6997.42,7160.69,185900],["2009-06-02",7510.56,7510.56,7510.56,7510.56,475130],["2009-06-03",7697.16,7813.78,7207.34,7533.89,1128600],["2009-06-04",7463.91,7627.19,7463.91,7533.89,692140],["2009-06-05",7743.81,7907.08,7650.51,7907.08,2277740],["2009-06-08",8210.3,8280.28,8163.65,8280.28,1353070],["2009-06-09",8047.03,8233.63,7953.73,8163.65,1193990],["2009-06-10",7813.78,7837.11,7767.13,7767.13,427720],["2009-06-11",7393.94,7790.46,7393.94,7673.83,2429450],["2009-06-12",7813.78,7813.78,7347.29,7393.94,1969440],["2009-06-15",7044.07,7230.66,7044.07,7044.07,1412530],["2009-06-16",6694.2,6694.2,6694.2,6694.2,628110],["2009-06-17",6367.65,6694.2,6367.65,6530.92,2723080],["2009-06-18",6764.17,6857.47,6530.92,6857.47,1856380],["2009-06-19",7090.72,7090.72,6577.57,6740.85,1336270],["2009-06-22",6530.92,6600.9,6414.3,6437.62,1016730],["2009-06-23",6134.4,6367.65,6134.4,6297.68,1459650],["2009-06-24",6577.57,6600.9,6530.92,6600.9,1118550],["2009-06-25",6927.44,6927.44,6600.9,6764.17,1700780],["2009-06-26",6647.55,6764.17,6600.9,6624.22,1904930],["2009-06-29",6460.95,6530.92,6414.3,6414.3,1356430],["2009-06-30",6414.3,6484.27,6181.05,6274.35,778980],["2009-07-01",6064.43,6251.03,6064.43,6251.03,1464620],["2009-07-02",6251.03,6530.92,6251.03,6414.3,526880],["2009-07-03",6414.3,6530.92,6321.0,6507.6,289300],["2009-07-06",6507.6,6810.82,6507.6,6787.5,599090],["2009-07-07",6577.57,6740.85,6530.92,6600.9,615570],["2009-07-08",6437.62,6577.57,6437.62,6507.6,453530],["2009-07-09",6577.57,6577.57,6484.27,6530.92,319530],["2009-07-10",6530.92,6530.92,6321.0,6321.0,653130],["2009-07-13",6297.68,6321.0,6181.05,6181.05,696840],["2009-07-14",6181.05,6204.38,6064.43,6111.08,710360],["2009-07-15",6111.08,6227.7,6111.08,6134.4,504200],["2009-07-16",6414.3,6414.3,6134.4,6274.35,680370],["2009-07-17",6274.35,6274.35,6181.05,6227.7,434570],["2009-07-20",6111.08,6157.73,6064.43,6134.4,637910],["2009-07-21",6134.4,6204.38,6111.08,6134.4,542200],["2009-07-22",6227.7,6227.7,6134.4,6134.4,408950],["2009-07-23",6087.75,6367.65,6087.75,6367.65,482440],["2009-07-24",6670.87,6670.87,6624.22,6670.87,1421110],["2009-07-27",6670.87,6670.87,6414.3,6624.22,928440],["2009-07-28",6414.3,6484.27,6297.68,6344.33,688020],["2009-07-29",6344.33,6507.6,6297.68,6414.3,589600],["2009-07-30",6414.3,6460.95,6297.68,6414.3,696020],["2009-07-31",6530.92,6624.22,6414.3,6530.92,933150],["2009-08-03",6414.3,6530.92,6390.97,6414.3,404590],["2009-08-04",6460.95,6460.95,6390.97,6460.95,1091120],["2009-08-05",6390.97,6484.27,6367.65,6437.62,965060],["2009-08-06",6414.3,6717.52,6414.3,6624.22,2140370],["2009-08-07",6600.9,6717.52,6554.25,6670.87,765370],["2009-08-10",6764.17,6810.82,6670.87,6787.5,1176130],["2009-08-11",6740.85,6857.47,6670.87,6857.47,1400000],["2009-08-12",6904.12,6950.77,6787.5,6810.82,789960],["2009-08-13",6880.79,6997.42,6787.5,6880.79,1356970],["2009-08-14",7114.04,7184.02,7044.07,7160.69,2164010],["2009-08-17",7230.66,7230.66,6997.42,6997.42,892180],["2009-08-18",6810.82,6974.09,6810.82,6904.12,601930],["2009-08-19",6950.77,7067.39,6904.12,7067.39,919330],["2009-08-20",7067.39,7090.72,6997.42,7044.07,814480],["2009-08-21",7160.69,7230.66,6997.42,7020.74,1085560],["2009-08-24",6997.42,7090.72,6997.42,7044.07,710290],["2009-08-25",6997.42,7020.74,6880.79,6880.79,874640],["2009-08-26",6880.79,6997.42,6857.47,6927.44,748100],["2009-08-27",6904.12,6950.77,6857.47,6927.44,538270],["2009-08-28",6927.44,6997.42,6927.44,6997.42,596400],["2009-08-31",7044.07,7067.39,6997.42,6997.42,709960],["2009-09-01",6880.79,6974.09,6880.79,6880.79,730080],["2009-09-03",6764.17,6880.79,6764.17,6787.5,501300],["2009-09-04",6764.17,6834.14,6647.55,6647.55,524080],["2009-09-07",6530.92,6600.9,6460.95,6554.25,459670],["2009-09-08",6717.52,6764.17,6647.55,6740.85,290920],["2009-09-09",6647.55,6717.52,6647.55,6670.87,412440],["2009-09-10",6670.87,6740.85,6530.92,6647.55,469850],["2009-09-11",6670.87,6740.85,6670.87,6717.52,460010],["2009-09-14",6647.55,6740.85,6647.55,6717.52,454000],["2009-09-15",6717.52,6717.52,6624.22,6647.55,484500],["2009-09-16",6717.52,6740.85,6694.2,6694.2,466930],["2009-09-17",6717.52,6764.17,6694.2,6764.17,670530],["2009-09-18",7067.39,7067.39,6927.44,6997.42,1747180],["2009-09-21",6997.42,6997.42,6834.14,6834.14,288990],["2009-09-22",6717.52,6764.17,6694.2,6694.2,513500],["2009-09-23",6694.2,6857.47,6670.87,6670.87,788150],["2009-09-24",6600.9,6670.87,6507.6,6530.92,720130],["2009-09-25",6484.27,6554.25,6460.95,6530.92,636090],["2009-09-28",6530.92,6554.25,6414.3,6414.3,866180],["2009-09-29",6437.62,6577.57,6437.62,6437.62,483540],["2009-09-30",6507.6,6507.6,6344.33,6414.3,622900],["2009-10-01",6367.65,6484.27,6367.65,6367.65,281930],["2009-10-02",6204.38,6344.33,6111.08,6157.73,500730],["2009-10-05",6181.05,6227.7,6064.43,6134.4,293180],["2009-10-06",6181.05,6181.05,6111.08,6111.08,445650],["2009-10-07",6181.05,6297.68,6111.08,6274.35,590900],["2009-10-08",6274.35,6274.35,6064.43,6204.38,338480],["2009-10-09",6297.68,6297.68,6204.38,6251.03,718770],["2009-10-12",6297.68,6297.68,6227.7,6251.03,609190],["2009-10-13",6227.7,6251.03,6181.05,6181.05,442960],["2009-10-14",6484.27,6484.27,6484.27,6484.27,598030],["2009-10-15",6787.5,6787.5,6787.5,6787.5,667190],["2009-10-16",7114.04,7114.04,6880.79,7114.04,6133230],["2009-10-19",6997.42,6997.42,6764.17,6764.17,1258720],["2009-10-20",6764.17,6764.17,6507.6,6624.22,1864670],["2009-10-21",6530.92,6624.22,6484.27,6484.27,1150380],["2009-10-22",6414.3,6764.17,6390.97,6694.2,1853170],["2009-10-23",6647.55,6670.87,6414.3,6414.3,927500],["2009-10-26",6390.97,6530.92,6367.65,6414.3,662180],["2009-10-27",6414.3,6414.3,6134.4,6227.7,1360790],["2009-10-28",6297.68,6344.33,6227.7,6227.7,1111450],["2009-10-29",6087.75,6181.05,6017.78,6064.43,1128670],["2009-10-30",6251.03,6251.03,6064.43,6157.73,529350],["2009-11-02",5901.16,5901.16,5854.51,5854.51,1153400],["2009-11-03",5831.18,5854.51,5574.61,5574.61,1157850],["2009-11-04",5597.93,5831.18,5481.31,5714.56,729800],["2009-11-05",5831.18,5994.45,5714.56,5994.45,660400],["2009-11-06",6064.43,6064.43,5737.88,5737.88,1014370],["2009-11-09",5714.56,5714.56,5457.99,5457.99,715200],["2009-11-10",5481.31,5504.64,5248.06,5318.04,884830],["2009-11-11",5364.69,5504.64,5341.36,5481.31,467440],["2009-11-12",5551.28,5621.26,5504.64,5527.96,471530],["2009-11-13",5434.66,5527.96,5364.69,5481.31,782750],["2009-11-16",5574.61,5574.61,5411.34,5434.66,554400],["2009-11-17",5481.31,5481.31,5364.69,5364.69,434570],["2009-11-18",5294.71,5388.01,5294.71,5341.36,529260],["2009-11-19",5411.34,5434.66,5364.69,5388.01,631360],["2009-11-20",5388.01,5434.66,5341.36,5364.69,380030],["2009-11-23",5201.41,5341.36,5131.44,5131.44,575770],["2009-11-24",5108.11,5131.44,4944.84,4991.49,513450],["2009-11-25",4898.19,4944.84,4758.24,4758.24,629300],["2009-11-26",4525.0,4525.0,4525.0,4525.0,375950],["2009-11-27",4315.07,4734.92,4315.07,4711.59,776690],["2009-11-30",4664.95,4758.24,4594.97,4594.97,728370],["2009-12-01",4711.59,4711.59,4594.97,4641.62,675420],["2009-12-02",4594.97,4618.3,4431.7,4431.7,715050],["2009-12-03",4501.67,4501.67,4221.78,4268.42,757690],["2009-12-04",4361.72,4361.72,4175.13,4198.45,748520],["2009-12-07",4245.1,4408.37,4198.45,4408.37,788470],["2009-12-08",4431.7,4431.7,4221.78,4291.75,539320],["2009-12-09",4105.15,4151.8,4081.83,4105.15,945400],["2009-12-10",4151.8,4175.13,3918.55,3918.55,723280],["2009-12-11",3825.25,3918.55,3731.96,3848.58,815370],["2009-12-14",3848.58,4035.18,3848.58,3988.53,641400],["2009-12-15",3941.88,4011.85,3918.55,3965.2,454950],["2009-12-16",3801.93,3848.58,3778.61,3778.61,824500],["2009-12-17",3731.96,3825.25,3661.98,3825.25,540470],["2009-12-18",3825.25,4011.85,3825.25,3848.58,1429980],["2009-12-21",3988.53,4035.18,3941.88,4035.18,801240],["2009-12-22",4221.78,4221.78,4081.83,4151.8,1528880],["2009-12-23",4151.8,4198.45,4081.83,4151.8,945630],["2009-12-24",4151.8,4221.78,4058.5,4221.78,1209220],["2009-12-25",4291.75,4431.7,4221.78,4431.7,1187960],["2009-12-28",4361.72,4548.32,4315.07,4315.07,804180],["2009-12-29",4245.1,4315.07,4175.13,4268.42,1029100],["2009-12-30",4268.42,4478.35,4245.1,4478.35,1713530],["2009-12-31",4594.97,4618.3,4408.37,4408.37,1190360],["2010-01-04",4431.7,4618.3,4431.7,4618.3,904220],["2010-01-05",4828.22,4828.22,4758.24,4828.22,2574790],["2010-01-06",4688.27,4968.17,4688.27,4968.17,2577450],["2010-01-07",4968.17,4991.49,4758.24,4758.24,728750],["2010-01-08",4898.19,4968.17,4758.24,4758.24,958470],["2010-01-11",4781.57,4874.87,4711.59,4781.57,834630],["2010-01-12",4851.54,4991.49,4781.57,4781.57,1764530],["2010-01-13",4781.57,4898.19,4571.65,4804.89,832960],["2010-01-14",4898.19,4898.19,4804.89,4804.89,321680],["2010-01-15",4804.89,4804.89,4664.95,4664.95,729430],["2010-01-18",4548.32,4571.65,4431.7,4431.7,1568830],["2010-01-19",4385.05,4478.35,4385.05,4408.37,823570],["2010-01-20",4385.05,4431.7,4361.72,4361.72,779601],["2010-01-21",4315.07,4408.37,4315.07,4315.07,814500],["2010-01-22",4268.42,4338.4,4221.78,4291.75,275850],["2010-01-25",4291.75,4338.4,4268.42,4315.07,262490],["2010-01-26",4431.7,4525.0,4431.7,4525.0,711230],["2010-01-27",4525.0,4548.32,4361.72,4361.72,491610],["2010-01-28",4525.0,4525.0,4338.4,4338.4,728370],["2010-01-29",4385.05,4408.37,4338.4,4361.72,522970],["2010-02-01",4511.27,4561.12,4486.34,4561.12,437210],["2010-02-02",4586.04,4586.04,4511.27,4511.27,555070],["2010-02-03",4586.04,4660.81,4561.12,4660.81,708630],["2010-02-04",4660.81,4710.66,4610.96,4660.81,390410],["2010-02-05",4561.12,4610.96,4511.27,4511.27,423470],["2010-02-08",4511.27,4536.19,4461.42,4486.34,304910],["2010-02-09",4436.5,4461.42,4361.72,4386.65,469700],["2010-02-10",4486.34,4486.34,4411.57,4436.5,221590],["2010-02-11",4486.34,4486.34,4411.57,4486.34,294690],["2010-02-12",4511.27,4561.12,4511.27,4536.19,214520],["2010-02-22",4685.74,4685.74,4610.96,4610.96,287760],["2010-02-23",4586.04,4586.04,4436.5,4436.5,482130],["2010-02-24",4361.72,4411.57,4311.88,4336.8,896540],["2010-02-25",4486.34,4486.34,4286.95,4286.95,908340],["2010-02-26",4286.95,4486.34,4262.03,4486.34,2134870],["2010-03-01",4586.04,4586.04,4436.5,4436.5,928470],["2010-03-02",4436.5,4461.42,4386.65,4386.65,446880],["2010-03-03",4436.5,4436.5,4361.72,4436.5,523120],["2010-03-04",4461.42,4486.34,4386.65,4386.65,906370],["2010-03-05",4386.65,4436.5,4361.72,4411.57,675060],["2010-03-08",4436.5,4486.34,4411.57,4486.34,961000],["2010-03-09",4486.34,4536.19,4486.34,4486.34,546370],["2010-03-10",4486.34,4486.34,4411.57,4411.57,564360],["2010-03-11",4436.5,4461.42,4386.65,4386.65,467130],["2010-03-12",4461.42,4461.42,4386.65,4411.57,257410],["2010-03-15",4436.5,4461.42,4386.65,4386.65,541340],["2010-03-16",4361.72,4386.65,4286.95,4311.88,617270],["2010-03-17",4311.88,4336.8,4237.1,4262.03,399860],["2010-03-18",4336.8,4336.8,4262.03,4286.95,470910],["2010-03-19",4286.95,4311.88,4237.1,4237.1,393300],["2010-03-22",4262.03,4262.03,4187.25,4212.18,349570],["2010-03-23",4237.1,4237.1,4187.25,4212.18,303070],["2010-03-24",4262.03,4286.95,4212.18,4237.1,293720],["2010-03-25",4262.03,4262.03,4137.41,4162.33,306020],["2010-03-26",4162.33,4212.18,4112.48,4112.48,585580],["2010-03-29",4137.41,4212.18,4137.41,4137.41,241890],["2010-03-30",4137.41,4162.33,4062.63,4062.63,447760],["2010-03-31",4062.63,4137.41,4062.63,4062.63,338830],["2010-04-01",4112.48,4262.03,4087.56,4262.03,853070],["2010-04-02",4286.95,4336.8,4237.1,4262.03,718170],["2010-04-05",4311.88,4336.8,4286.95,4311.88,362400],["2010-04-06",4311.88,4361.72,4237.1,4237.1,557060],["2010-04-07",4237.1,4262.03,4212.18,4262.03,300500],["2010-04-08",4237.1,4262.03,4187.25,4187.25,571510],["2010-04-09",4237.1,4386.65,4212.18,4361.72,1530210],["2010-04-12",4361.72,4361.72,4361.72,4361.72,986850],["2010-04-13",4411.57,4486.34,4386.65,4386.65,1669840],["2010-04-14",4386.65,4411.57,4336.8,4411.57,513350],["2010-04-15",4436.5,4436.5,4361.72,4411.57,647250],["2010-04-16",4411.57,4436.5,4336.8,4336.8,464150],["2010-04-19",4311.88,4361.72,4237.1,4237.1,553010],["2010-04-20",4286.95,4311.88,4262.03,4311.88,424700],["2010-04-21",4336.8,4336.8,4262.03,4311.88,235820],["2010-04-22",4311.88,4411.57,4311.88,4336.8,659870],["2010-04-26",4536.19,4536.19,4486.34,4536.19,2676590],["2010-04-27",4561.12,4710.66,4486.34,4660.81,1755290],["2010-04-28",4735.59,4885.13,4735.59,4885.13,1671840],["2010-04-29",5034.68,5109.45,4984.83,5009.75,1981850],["2010-05-04",5184.22,5184.22,4959.9,4959.9,981200],["2010-05-05",4810.36,4860.21,4735.59,4735.59,1998640],["2010-05-06",4760.51,4835.28,4735.59,4810.36,913380],["2010-05-07",4660.81,4735.59,4586.04,4660.81,1313620],["2010-05-10",4635.89,4635.89,4461.42,4461.42,793700],["2010-05-11",4586.04,4660.81,4461.42,4660.81,665420],["2010-05-12",4536.19,4610.96,4486.34,4486.34,534360],["2010-05-13",4486.34,4561.12,4461.42,4461.42,569530],["2010-05-14",4511.27,4511.27,4411.57,4436.5,330710],["2010-05-17",4436.5,4436.5,4262.03,4262.03,532330],["2010-05-18",4237.1,4311.88,4187.25,4237.1,684460],["2010-05-19",4162.33,4212.18,4037.71,4062.63,887750],["2010-05-20",4037.71,4162.33,4012.79,4162.33,684190],["2010-05-21",3987.86,4112.48,3962.94,3962.94,918240],["2010-05-24",4062.63,4087.56,3962.94,4037.71,430690],["2010-05-25",4037.71,4087.56,4012.79,4062.63,642760],["2010-05-26",4112.48,4137.41,4087.56,4112.48,548210],["2010-05-27",4112.48,4162.33,4087.56,4162.33,483270],["2010-05-28",4262.03,4361.72,4237.1,4361.72,1039400],["2010-05-31",4336.8,4361.72,4212.18,4286.95,413710],["2010-06-01",4212.18,4436.5,4187.25,4386.65,593110],["2010-06-02",4361.72,4386.65,4336.8,4336.8,512700],["2010-06-03",4386.65,4386.65,4286.95,4286.95,342640],["2010-06-04",4286.95,4336.8,4237.1,4262.03,396580],["2010-06-07",4137.41,4212.18,4112.48,4112.48,834690],["2010-06-08",4112.48,4162.33,4087.56,4112.48,617420],["2010-06-09",4162.33,4187.25,4087.56,4112.48,595700],["2010-06-10",4112.48,4137.41,4087.56,4112.48,332960],["2010-06-11",4187.25,4187.25,4137.41,4137.41,558328],["2010-06-14",4162.33,4311.88,4137.41,4212.18,1024020],["2010-06-15",4237.1,4262.03,4162.33,4162.33,337880],["2010-06-16",4237.1,4237.1,4187.25,4187.25,379460],["2010-06-17",4187.25,4212.18,4162.33,4212.18,815607],["2010-06-18",4286.95,4286.95,4212.18,4262.03,960770],["2010-06-21",4286.95,4311.88,4237.1,4237.1,663470],["2010-06-22",4212.18,4262.03,4187.25,4237.1,555490],["2010-06-23",4187.25,4237.1,4187.25,4212.18,296610],["2010-06-24",4237.1,4262.03,4212.18,4212.18,719640],["2010-06-25",4187.25,4237.1,4187.25,4212.18,794310],["2010-06-28",4187.25,4237.1,4187.25,4187.25,432070],["2010-06-29",4187.25,4212.18,4162.33,4187.25,276960],["2010-06-30",4062.63,4112.48,4037.71,4062.63,642220],["2010-07-01",4087.56,4112.48,4062.63,4112.48,259010],["2010-07-02",4062.63,4112.48,4012.79,4037.71,586330],["2010-07-05",4037.71,4112.48,4037.71,4112.48,318290],["2010-07-06",4037.71,4062.63,3987.86,4012.79,480120],["2010-07-07",4062.63,4062.63,3962.94,3962.94,233990],["2010-07-08",3987.86,3987.86,3938.01,3938.01,373290],["2010-07-09",3938.01,3987.86,3938.01,3938.01,298200],["2010-07-12",3938.01,3938.01,3888.17,3938.01,251190],["2010-07-13",4012.79,4112.48,3987.86,4062.63,308950],["2010-07-14",4112.48,4112.48,3987.86,4012.79,438740],["2010-07-15",3987.86,4012.79,3962.94,3987.86,215060],["2010-07-16",3987.86,4012.79,3987.86,3987.86,300110],["2010-07-19",3987.86,4012.79,3938.01,3962.94,278230],["2010-07-20",3962.94,3987.86,3938.01,3962.94,369000],["2010-07-21",3962.94,3962.94,3863.24,3913.09,360370],["2010-07-22",3888.17,3913.09,3838.32,3838.32,292510],["2010-07-23",3888.17,3888.17,3813.39,3838.32,259510],["2010-07-26",3888.17,3888.17,3813.39,3838.32,290490],["2010-07-27",3838.32,3962.94,3838.32,3888.17,512770],["2010-07-28",3863.24,3888.17,3813.39,3813.39,151790],["2010-07-29",3813.39,3838.32,3713.7,3713.7,495010],["2010-07-30",3688.77,3738.62,3663.85,3663.85,784060],["2010-08-02",3663.85,3663.85,3589.08,3614.0,575540],["2010-08-03",3638.92,3638.92,3514.3,3539.23,607930],["2010-08-04",3539.23,3539.23,3414.61,3439.53,841240],["2010-08-05",3514.3,3589.08,3514.3,3589.08,1517680],["2010-08-06",3663.85,3663.85,3589.08,3589.08,517640],["2010-08-09",3589.08,3589.08,3489.38,3489.38,278450],["2010-08-10",3514.85,3540.32,3336.56,3387.5,1023220],["2010-08-11",3463.91,3463.91,3311.09,3387.5,804760],["2010-08-12",3311.09,3387.5,3234.68,3234.68,790920],["2010-08-13",3183.74,3260.15,3158.27,3260.15,633500],["2010-08-16",3311.09,3412.97,3311.09,3412.97,699130],["2010-08-17",3387.5,3438.44,3336.56,3438.44,475940],["2010-08-18",3412.97,3438.44,3285.62,3311.09,711350],["2010-08-19",3311.09,3336.56,3285.62,3311.09,598760],["2010-08-20",3311.09,3412.97,3260.15,3412.97,584870],["2010-08-23",3412.97,3412.97,3285.62,3311.09,273800],["2010-08-24",3260.15,3260.15,3158.27,3209.21,413940],["2010-08-25",3183.74,3183.74,3056.39,3056.39,479840],["2010-08-26",3056.39,3158.27,2979.98,3005.45,577030],["2010-08-27",3056.39,3081.86,2979.98,3056.39,303520],["2010-08-30",3158.27,3209.21,3132.8,3209.21,638980],["2010-08-31",3285.62,3362.03,3209.21,3260.15,885900],["2010-09-01",3285.62,3311.09,3183.74,3260.15,377070],["2010-09-06",3285.62,3412.97,3285.62,3336.56,886030],["2010-09-07",3336.56,3336.56,3260.15,3260.15,621540],["2010-09-08",3234.68,3234.68,3132.8,3234.68,591740],["2010-09-09",3285.62,3285.62,3209.21,3285.62,243160],["2010-09-10",3285.62,3285.62,3158.27,3158.27,451480],["2010-09-13",3209.21,3209.21,3107.33,3158.27,465810],["2010-09-14",3183.74,3209.21,3158.27,3209.21,358150],["2010-09-15",3234.68,3285.62,3158.27,3285.62,1041770],["2010-09-16",3311.09,3311.09,3234.68,3285.62,665290],["2010-09-17",3260.15,3336.56,3234.68,3336.56,755640],["2010-09-20",3362.03,3362.03,3311.09,3362.03,545380],["2010-09-21",3311.09,3336.56,3260.15,3260.15,448380],["2010-09-22",3260.15,3285.62,3234.68,3260.15,346670],["2010-09-23",3234.68,3285.62,3234.68,3285.62,635690],["2010-09-24",3209.21,3260.15,3183.74,3260.15,559610],["2010-09-27",3260.15,3260.15,3183.74,3234.68,298970],["2010-09-28",3285.62,3285.62,3234.68,3260.15,222830],["2010-09-29",3260.15,3285.62,3234.68,3285.62,503020],["2010-09-30",3311.09,3311.09,3234.68,3260.15,345620],["2010-10-01",3260.15,3285.62,3209.21,3209.21,191770],["2010-10-04",3209.21,3209.21,3158.27,3183.74,375960],["2010-10-05",3183.74,3260.15,3132.8,3260.15,334480],["2010-10-06",3260.15,3285.62,3234.68,3260.15,612160],["2010-10-07",3234.68,3285.62,3209.21,3209.21,270690],["2010-10-08",3209.21,3209.21,3107.33,3107.33,969560],["2010-10-11",3107.33,3132.8,3030.92,3056.39,478630],["2010-10-12",3056.39,3056.39,2979.98,3005.45,454030],["2010-10-13",3005.45,3081.86,2979.98,3081.86,423010],["2010-10-14",3081.86,3081.86,3005.45,3005.45,522880],["2010-10-15",3030.92,3030.92,2979.98,3030.92,344990],["2010-10-18",3005.45,3056.39,3005.45,3005.45,183280],["2010-10-19",3030.92,3030.92,2954.51,2979.98,366790],["2010-10-20",2954.51,2979.98,2878.1,2878.1,285630],["2010-10-21",2878.1,2929.04,2827.16,2903.57,393970],["2010-10-22",2827.16,2878.1,2801.69,2878.1,342420],["2010-10-25",2878.1,2878.1,2801.69,2827.16,195310],["2010-10-26",2827.16,2929.04,2827.16,2903.57,279240],["2010-10-27",2903.57,2903.57,2827.16,2878.1,238710],["2010-10-28",2852.63,2878.1,2852.63,2852.63,87300],["2010-10-29",2852.63,2878.1,2827.16,2878.1,216560],["2010-11-01",2878.1,2929.04,2852.63,2929.04,205360],["2010-11-02",2929.04,2929.04,2878.1,2878.1,589390],["2010-11-03",2852.63,2878.1,2852.63,2878.1,171800],["2010-11-04",2878.1,2903.57,2852.63,2878.1,303250],["2010-11-05",2878.1,2954.51,2878.1,2954.51,216840],["2010-11-08",2954.51,2954.51,2878.1,2878.1,224900],["2010-11-09",2878.1,2903.57,2801.69,2827.16,259840],["2010-11-10",2827.16,2852.63,2801.69,2827.16,358430],["2010-11-11",2827.16,2827.16,2776.22,2776.22,253460],["2010-11-12",2801.69,2801.69,2725.28,2801.69,482480],["2010-11-15",2725.28,2801.69,2725.28,2725.28,158800],["2010-11-16",2725.28,2725.28,2674.34,2674.34,300170],["2010-11-17",2648.87,2776.22,2648.87,2699.81,582730],["2010-11-18",2750.75,2776.22,2699.81,2776.22,535840],["2010-11-19",2801.69,2801.69,2750.75,2776.22,201010],["2010-11-22",2699.81,2750.75,2674.34,2750.75,288460],["2010-11-23",2725.28,2827.16,2725.28,2827.16,391710],["2010-11-24",2827.16,2878.1,2750.75,2878.1,358240],["2010-11-25",2878.1,2954.51,2801.69,2852.63,128140],["2010-11-26",2852.63,2903.57,2827.16,2827.16,168480],["2010-11-29",2827.16,2954.51,2827.16,2954.51,827070],["2010-11-30",3081.86,3081.86,2954.51,2954.51,478590],["2010-12-01",3005.45,3005.45,2878.1,2878.1,369250],["2010-12-02",2878.1,3005.45,2878.1,2929.04,377320],["2010-12-03",3030.92,3030.92,2929.04,2979.98,805190],["2010-12-06",2979.98,3030.92,2929.04,2954.51,518960],["2010-12-07",2954.51,2979.98,2903.57,2903.57,615490],["2010-12-08",2878.1,2903.57,2776.22,2776.22,265220],["2010-12-09",2725.28,2903.57,2725.28,2827.16,255050],["2010-12-10",2878.1,2929.04,2801.69,2929.04,500770],["2010-12-13",3056.39,3056.39,3030.92,3056.39,827520],["2010-12-14",3056.39,3158.27,2979.98,3132.8,1215290],["2010-12-15",3158.27,3183.74,3107.33,3107.33,477380],["2010-12-16",3005.45,3132.8,3005.45,3081.86,453460],["2010-12-17",3081.86,3234.68,3056.39,3234.68,993270],["2010-12-20",3311.09,3311.09,3132.8,3132.8,366430],["2010-12-21",3056.39,3260.15,3056.39,3132.8,472560],["2010-12-22",3183.74,3183.74,3056.39,3056.39,1041850],["2010-12-23",3107.33,3107.33,3005.45,3030.92,318690],["2010-12-24",3005.45,3056.39,2979.98,3030.92,240450],["2010-12-27",3056.39,3056.39,2929.04,2954.51,277250],["2010-12-28",2979.98,2979.98,2878.1,2878.1,655190],["2010-12-29",2954.51,3005.45,2929.04,2929.04,229940],["2010-12-30",2929.04,2979.98,2929.04,2979.98,198690],["2010-12-31",2903.57,2979.98,2903.57,2979.98,81990],["2011-01-04",2979.98,3005.45,2929.04,2979.98,199940],["2011-01-05",2979.98,2979.98,2954.51,2954.51,186390],["2011-01-06",2954.51,2979.98,2903.57,2903.57,204910],["2011-01-07",2903.57,2954.51,2903.57,2954.51,174420],["2011-01-10",2954.51,2979.98,2903.57,2979.98,187370],["2011-01-11",2929.04,2954.51,2903.57,2954.51,147200],["2011-01-12",2954.51,2954.51,2878.1,2903.57,228390],["2011-01-13",2929.04,2979.98,2903.57,2979.98,151480],["2011-01-14",2979.98,3107.33,2979.98,3107.33,634600],["2011-01-17",3107.33,3158.27,3081.86,3107.33,144890],["2011-01-18",3107.33,3132.8,3056.39,3107.33,389480],["2011-01-19",3107.33,3158.27,3107.33,3158.27,540440],["2011-01-20",3158.27,3183.74,3132.8,3132.8,361050],["2011-01-21",3158.27,3183.74,3132.8,3132.8,315350],["2011-01-24",3132.8,3158.27,3030.92,3081.86,188710],["2011-01-25",3056.39,3056.39,2929.04,3056.39,502900],["2011-01-26",3056.39,3056.39,3005.45,3005.45,156010],["2011-01-27",2979.98,3081.86,2979.98,3081.86,379420],["2011-01-28",3132.8,3132.8,3081.86,3132.8,299970],["2011-02-08",3132.8,3234.68,3132.8,3183.74,445430],["2011-02-09",3183.74,3183.74,3107.33,3107.33,250420],["2011-02-10",3132.8,3132.8,3056.39,3107.33,163450],["2011-02-11",3132.8,3132.8,3056.39,3107.33,178020],["2011-02-14",3107.33,3260.15,3107.33,3158.27,559980],["2011-02-15",3183.74,3183.74,3081.86,3107.33,261730],["2011-02-16",3107.33,3158.27,3056.39,3056.39,161360],["2011-02-17",3056.39,3081.86,3030.92,3081.86,276060],["2011-02-18",3081.86,3081.86,3030.92,3081.86,262050],["2011-02-21",3005.45,3005.45,2929.04,2954.51,228940],["2011-02-22",2903.57,3005.45,2903.57,3005.45,189030],["2011-02-23",3005.45,3081.86,3005.45,3030.92,258170],["2011-02-24",2979.98,3005.45,2929.04,2979.98,273860],["2011-02-25",2954.51,3005.45,2954.51,2979.98,124270],["2011-02-28",3005.45,3005.45,2929.04,2979.98,122950],["2011-03-01",2979.98,3005.45,2954.51,3005.45,88800],["2011-03-02",2979.98,2979.98,2878.1,2878.1,221050],["2011-03-03",2801.69,2878.1,2750.75,2750.75,170580],["2011-03-04",2750.75,2801.69,2699.81,2750.75,109430],["2011-03-07",2750.75,2801.69,2699.81,2699.81,245660],["2011-03-08",2674.34,2725.28,2674.34,2725.28,183280],["2011-03-09",2725.28,2725.28,2623.4,2623.4,211330],["2011-03-10",2623.4,2725.28,2623.4,2725.28,334920],["2011-03-11",2750.75,2801.69,2750.75,2750.75,385530],["2011-03-14",2699.81,2725.28,2648.87,2674.34,321000],["2011-03-15",2623.4,2699.81,2623.4,2623.4,285660],["2011-03-16",2623.4,2674.34,2572.46,2597.93,466220],["2011-03-17",2623.4,2623.4,2470.58,2521.52,585420],["2011-03-18",2496.05,2623.4,2470.58,2470.58,821890],["2011-03-21",2572.46,2572.46,2521.52,2521.52,613060],["2011-03-22",2572.46,2597.93,2521.52,2572.46,178680],["2011-03-23",2597.93,2648.87,2572.46,2648.87,292900],["2011-03-24",2597.93,2648.87,2572.46,2597.93,154680],["2011-03-25",2546.99,2597.93,2546.99,2546.99,225560],["2011-03-28",2572.46,2572.46,2521.52,2546.99,241430],["2011-03-29",2572.46,2572.46,2496.05,2521.52,203050],["2011-03-30",2521.52,2521.52,2470.58,2470.58,342480],["2011-03-31",2521.52,2546.99,2496.05,2546.99,129900],["2011-04-01",2546.99,2546.99,2470.58,2496.05,322630],["2011-04-04",2496.05,2521.52,2470.58,2496.05,128360],["2011-04-05",2521.52,2521.52,2470.58,2470.58,79630],["2011-04-06",2496.05,2546.99,2496.05,2521.52,137700],["2011-04-07",2521.52,2521.52,2496.05,2496.05,126810],["2011-04-08",2496.05,2546.99,2496.05,2521.52,124620],["2011-04-13",2496.05,2521.52,2470.58,2470.58,89010],["2011-04-14",2470.58,2496.05,2470.58,2470.58,104800],["2011-04-15",2496.05,2496.05,2419.64,2419.64,163900],["2011-04-18",2419.64,2445.11,2317.76,2317.76,257270],["2011-04-19",2266.82,2394.17,2266.82,2343.23,174150],["2011-04-20",2368.7,2394.17,2343.23,2394.17,217400],["2011-04-21",2394.17,2394.17,2292.29,2368.7,96660],["2011-04-22",2317.76,2343.23,2266.82,2266.82,176420],["2011-04-25",2317.76,2317.76,2292.29,2317.76,83230],["2011-04-26",2292.29,2343.23,2241.35,2241.35,155310],["2011-04-27",2241.35,2292.29,2241.35,2266.82,177700],["2011-04-28",2266.82,2292.29,2266.82,2292.29,98770],["2011-04-29",2317.76,2317.76,2266.82,2266.82,136930],["2011-05-04",2292.29,2292.29,2241.35,2266.82,115170],["2011-05-05",2266.82,2292.29,2241.35,2292.29,201360],["2011-05-06",2292.29,2292.29,2266.82,2266.82,124970],["2011-05-09",2266.82,2292.29,2241.35,2292.29,103790],["2011-05-10",2266.82,2292.29,2266.82,2292.29,110420],["2011-05-11",2292.29,2292.29,2241.35,2266.82,94090],["2011-05-12",2241.35,2266.82,2241.35,2266.82,113550],["2011-05-13",2266.82,2266.82,2241.35,2266.82,106930],["2011-05-16",2241.35,2292.29,2241.35,2241.35,97250],["2011-05-17",2241.35,2241.35,2215.88,2215.88,235930],["2011-05-18",2266.82,2266.82,2164.94,2241.35,177710],["2011-05-19",2241.35,2241.35,2190.41,2190.41,123580],["2011-05-20",2190.41,2190.41,2139.47,2139.47,181290],["2011-05-23",2063.06,2114.0,2037.59,2037.59,137700],["2011-05-24",1961.18,1986.65,1935.71,1935.71,159920],["2011-05-25",1859.3,1859.3,1859.3,1859.3,74310],["2011-05-26",1782.89,1910.24,1782.89,1859.3,372050],["2011-05-27",1859.3,1884.77,1782.89,1884.77,342120],["2011-05-30",1808.36,1859.3,1808.36,1808.36,145500],["2011-05-31",1757.42,1782.89,1757.42,1782.89,127660],["2011-06-01",1782.89,1859.3,1757.42,1859.3,238040],["2011-06-02",1910.24,1935.71,1910.24,1935.71,161730],["2011-06-03",1986.65,2012.12,1884.77,1884.77,347520],["2011-06-06",1859.3,1884.77,1833.83,1884.77,105260],["2011-06-07",1935.71,1961.18,1910.24,1961.18,116980],["2011-06-08",2012.12,2037.59,1961.18,2037.59,367980],["2011-06-09",1961.18,2037.59,1961.18,2037.59,75780],["2011-06-10",2037.59,2139.47,2012.12,2063.06,153560],["2011-06-13",2012.12,2037.59,1986.65,2037.59,297650],["2011-06-14",2012.12,2088.53,2012.12,2012.12,316040],["2011-06-15",2012.12,2012.12,1935.71,1935.71,338140],["2011-06-16",1910.24,1986.65,1910.24,1986.65,226290],["2011-06-17",1986.65,1986.65,1910.24,1910.24,503100],["2011-06-20",1935.71,1935.71,1833.83,1833.83,156110],["2011-06-21",1833.83,1910.24,1833.83,1910.24,105110],["2011-06-22",1859.3,1910.24,1859.3,1910.24,120390],["2011-06-23",1884.77,1884.77,1859.3,1884.77,234040],["2011-06-24",1859.3,1961.18,1859.3,1961.18,279910],["2011-06-27",1986.65,2037.59,1910.24,2037.59,410630],["2011-06-28",1961.18,2139.47,1935.71,2139.47,831180],["2011-06-29",2139.47,2139.47,2063.06,2063.06,208420],["2011-06-30",1986.65,2063.06,1986.65,2063.06,178230],["2011-07-01",2063.06,2063.06,1961.18,1961.18,57340],["2011-07-04",1910.24,1935.71,1884.77,1884.77,121690],["2011-07-05",1935.71,1935.71,1910.24,1910.24,183130],["2011-07-06",1884.77,1910.24,1884.77,1884.77,72340],["2011-07-07",1884.77,1884.77,1859.3,1859.3,58940],["2011-07-08",1859.3,1884.77,1833.83,1833.83,127940],["2011-07-11",1833.83,1833.83,1808.36,1808.36,180050],["2011-07-12",1782.89,1808.36,1782.89,1782.89,107390],["2011-07-13",1833.83,1833.83,1782.89,1782.89,172730],["2011-07-14",1833.83,1833.83,1782.89,1782.89,28800],["2011-07-15",1782.89,1782.89,1757.42,1757.42,142970],["2011-07-18",1731.95,1731.95,1681.01,1706.48,286350],["2011-07-19",1731.95,1731.95,1655.54,1655.54,194090],["2011-07-20",1681.01,1731.95,1655.54,1681.01,238730],["2011-07-21",1706.48,1706.48,1655.54,1681.01,59550],["2011-07-22",1681.01,1731.95,1681.01,1706.48,68840],["2011-07-25",1706.48,1706.48,1655.54,1681.01,34040],["2011-07-26",1681.01,1706.48,1681.01,1681.01,176090],["2011-07-27",1681.01,1681.01,1655.54,1681.01,73030],["2011-07-28",1681.01,1706.48,1655.54,1681.01,64020],["2011-07-29",1681.01,1681.01,1630.07,1655.54,147190],["2011-08-01",1655.54,1655.54,1579.13,1579.13,217960],["2011-08-02",1579.13,1579.13,1528.2,1553.67,269970],["2011-08-03",1528.2,1553.67,1502.73,1528.2,83870],["2011-08-04",1553.67,1604.6,1553.67,1604.6,224550],["2011-08-05",1579.13,1630.07,1579.13,1604.6,64200],["2011-08-08",1604.6,1604.6,1528.2,1528.2,172170],["2011-08-09",1528.2,1528.2,1477.26,1502.73,169860],["2011-08-10",1502.73,1528.2,1477.26,1477.26,215860],["2011-08-11",1477.26,1502.73,1426.32,1426.32,587160],["2011-08-12",1426.32,1451.79,1400.85,1400.85,149840],["2011-08-15",1400.85,1426.32,1400.85,1426.32,91410],["2011-08-16",1451.79,1451.79,1426.32,1426.32,60400],["2011-08-17",1426.32,1477.26,1426.32,1451.79,128800],["2011-08-18",1477.26,1502.73,1426.32,1426.32,328450],["2011-08-19",1426.32,1451.79,1375.38,1400.85,387190],["2011-08-22",1400.85,1451.79,1400.85,1451.79,158770],["2011-08-23",1451.79,1477.26,1426.32,1426.32,100020],["2011-08-24",1451.79,1451.79,1400.85,1400.85,204120],["2011-08-25",1400.85,1451.79,1400.85,1451.79,243230],["2011-08-26",1477.26,1502.73,1451.79,1502.73,184030],["2011-08-29",1553.67,1553.67,1553.67,1553.67,220740],["2011-08-30",1630.07,1630.07,1604.6,1630.07,702760],["2011-08-31",1604.6,1706.48,1604.6,1706.48,552280],["2011-09-01",1731.95,1782.89,1731.95,1782.89,397920],["2011-09-05",1833.83,1859.3,1757.42,1833.83,1069960],["2011-09-06",1808.36,1808.36,1757.42,1757.42,940690],["2011-09-07",1808.36,1808.36,1757.42,1782.89,714810],["2011-09-08",1833.83,1859.3,1808.36,1808.36,764260],["2011-09-09",1833.83,1884.77,1833.83,1884.77,861290],["2011-09-12",1935.71,1961.18,1935.71,1961.18,1274760],["2011-09-13",2037.59,2037.59,2037.59,2037.59,871570],["2011-09-14",2139.47,2139.47,2037.59,2063.06,2368750],["2011-09-15",1986.65,2063.06,1961.18,2063.06,1781630],["2011-09-16",1986.65,2012.12,1961.18,1961.18,1310370],["2011-09-19",1910.24,1986.65,1884.77,1986.65,721780],["2011-09-20",1935.71,1961.18,1910.24,1910.24,761140],["2011-09-21",1859.3,1935.71,1833.83,1833.83,873960],["2011-09-22",1757.42,1859.3,1757.42,1859.3,2204960],["2011-09-23",1833.83,1859.3,1808.36,1833.83,498610],["2011-09-26",1833.83,1859.3,1782.89,1808.36,425410],["2011-09-27",1808.36,1859.3,1808.36,1808.36,544590],["2011-09-28",1833.83,1859.3,1782.89,1808.36,1278240],["2011-09-29",1782.89,1808.36,1757.42,1757.42,500430],["2011-09-30",1757.42,1782.89,1731.95,1757.42,481520],["2011-10-03",1782.89,1833.83,1757.42,1757.42,680940],["2011-10-04",1757.42,1833.83,1757.42,1833.83,1313380],["2011-10-05",1884.77,1884.77,1833.83,1833.83,703220],["2011-10-06",1833.83,1884.77,1833.83,1859.3,335630],["2011-10-07",1859.3,1910.24,1833.83,1859.3,792920],["2011-10-10",1833.83,1859.3,1833.83,1833.83,695990],["2011-10-11",1833.83,1859.3,1808.36,1833.83,487760],["2011-10-12",1833.83,1859.3,1782.89,1808.36,614910],["2011-10-13",1808.36,1833.83,1782.89,1808.36,334470],["2011-10-14",1808.36,1833.83,1782.89,1782.89,95010],["2011-10-17",1833.83,1833.83,1782.89,1833.83,89140],["2011-10-18",1782.89,1808.36,1757.42,1782.89,220390],["2011-10-19",1757.42,1782.89,1731.95,1731.95,179160],["2011-10-20",1757.42,1782.89,1731.95,1731.95,172520],["2011-10-21",1757.42,1808.36,1757.42,1808.36,326110],["2011-10-24",1833.83,1859.3,1808.36,1808.36,320940],["2011-10-25",1782.89,1782.89,1757.42,1757.42,346180],["2011-10-26",1782.89,1782.89,1706.48,1757.42,795130],["2011-10-27",1757.42,1757.42,1706.48,1706.48,805950],["2011-10-28",1757.42,1782.89,1706.48,1731.95,198260],["2011-10-31",1731.95,1757.42,1731.95,1731.95,205780],["2011-11-01",1731.95,1757.42,1706.48,1731.95,163660],["2011-11-02",1731.95,1757.42,1706.48,1706.48,472340],["2011-11-03",1681.01,1706.48,1681.01,1681.01,620210],["2011-11-04",1706.48,1706.48,1681.01,1681.01,203330],["2011-11-07",1706.48,1757.42,1681.01,1706.48,317390],["2011-11-08",1681.01,1731.95,1681.01,1706.48,417190],["2011-11-09",1731.95,1731.95,1706.48,1731.95,467380],["2011-11-10",1706.48,1731.95,1681.01,1706.48,279830],["2011-11-11",1731.95,1731.95,1706.48,1731.95,394740],["2011-11-14",1706.48,1706.48,1681.01,1681.01,481310],["2011-11-15",1655.54,1706.48,1655.54,1681.01,757320],["2011-11-16",1681.01,1731.95,1681.01,1706.48,667000],["2011-11-17",1706.48,1731.95,1681.01,1706.48,585760],["2011-11-18",1681.01,1731.95,1681.01,1706.48,1005160],["2011-11-21",1731.95,1731.95,1655.54,1655.54,231720],["2011-11-22",1655.54,1706.48,1655.54,1706.48,477830],["2011-11-23",1706.48,1731.95,1681.01,1706.48,302460],["2011-11-24",1706.48,1731.95,1681.01,1706.48,260310],["2011-11-25",1706.48,1731.95,1681.01,1706.48,140520],["2011-11-28",1731.95,1731.95,1681.01,1681.01,99620],["2011-11-29",1681.01,1706.48,1681.01,1681.01,144940],["2011-11-30",1681.01,1706.48,1681.01,1681.01,316910],["2011-12-01",1681.01,1731.95,1681.01,1731.95,31830],["2011-12-02",1706.48,1757.42,1706.48,1731.95,162490],["2011-12-05",1731.95,1782.89,1681.01,1757.42,380440],["2011-12-06",1757.42,1782.89,1757.42,1757.42,211540],["2011-12-07",1757.42,1782.89,1731.95,1782.89,276000],["2011-12-08",1757.42,1782.89,1731.95,1757.42,390350],["2011-12-09",1782.89,1782.89,1757.42,1757.42,288630],["2011-12-12",1808.36,1808.36,1757.42,1782.89,326030],["2011-12-13",1808.36,1833.83,1782.89,1833.83,563920],["2011-12-14",1833.83,1884.77,1833.83,1884.77,680920],["2011-12-15",1833.83,1910.24,1833.83,1910.24,680990],["2011-12-16",1910.24,1986.65,1910.24,1986.65,566050],["2011-12-19",1986.65,2037.59,1961.18,1986.65,280750],["2011-12-20",1986.65,1986.65,1910.24,1910.24,163560],["2011-12-21",1910.24,1935.71,1833.83,1859.3,98580],["2011-12-22",1859.3,1859.3,1782.89,1782.89,763340],["2011-12-23",1782.89,1782.89,1706.48,1706.48,83880],["2011-12-26",1706.48,1731.95,1706.48,1731.95,200260],["2011-12-27",1731.95,1757.42,1706.48,1757.42,180760],["2011-12-28",1757.42,1782.89,1731.95,1757.42,292850],["2011-12-29",1731.95,1782.89,1731.95,1782.89,241140],["2011-12-30",1782.89,1782.89,1757.42,1782.89,373890],["2012-01-03",1731.95,1782.89,1731.95,1731.95,133320],["2012-01-04",1731.95,1731.95,1706.48,1706.48,35210],["2012-01-05",1706.48,1731.95,1681.01,1681.01,87090],["2012-01-06",1681.01,1706.48,1655.54,1681.01,197810],["2012-01-09",1731.95,1731.95,1681.01,1731.95,151490],["2012-01-10",1706.48,1757.42,1706.48,1731.95,806600],["2012-01-11",1731.95,1757.42,1731.95,1731.95,282950],["2012-01-12",1706.48,1757.42,1706.48,1757.42,57940],["2012-01-13",1782.89,1782.89,1757.42,1782.89,86190],["2012-01-16",1757.42,1808.36,1757.42,1782.89,379210],["2012-01-17",1782.89,1808.36,1782.89,1808.36,109800],["2012-01-18",1808.36,1833.83,1808.36,1833.83,102650],["2012-01-19",1859.3,1884.77,1833.83,1884.77,206200],["2012-01-20",1910.24,1910.24,1808.36,1808.36,121260],["2012-01-30",1884.77,1884.77,1859.3,1884.77,98490],["2012-01-31",1884.77,1935.71,1884.77,1884.77,305150],["2012-02-01",1935.71,1935.71,1910.24,1935.71,232390],["2012-02-02",1935.71,2012.12,1935.71,1986.65,215080],["2012-02-03",2012.12,2012.12,1986.65,1986.65,431590],["2012-02-06",2012.12,2012.12,1935.71,1961.18,194360],["2012-02-07",1961.18,2037.59,1961.18,2037.59,306330],["2012-02-08",2012.12,2139.47,2012.12,2139.47,184400],["2012-02-09",2139.47,2241.35,2139.47,2241.35,344440],["2012-02-10",2266.82,2266.82,2139.47,2139.47,387740],["2012-02-13",2063.06,2063.06,2037.59,2037.59,288020],["2012-02-14",2037.59,2114.0,1986.65,2114.0,192500],["2012-02-15",2063.06,2088.53,2037.59,2063.06,110980],["2012-02-16",2063.06,2114.0,2063.06,2114.0,302040],["2012-02-17",2164.94,2190.41,2139.47,2190.41,129530],["2012-02-20",2241.35,2266.82,2241.35,2266.82,168810],["2012-02-21",2266.82,2292.29,2215.88,2215.88,321350],["2012-02-22",2215.88,2292.29,2190.41,2266.82,127650],["2012-02-23",2266.82,2343.23,2215.88,2343.23,255100],["2012-02-24",2368.7,2368.7,2241.35,2241.35,284720],["2012-02-27",2317.76,2343.23,2266.82,2343.23,305080],["2012-02-28",2343.23,2343.23,2241.35,2241.35,328240],["2012-02-29",2241.35,2292.29,2190.41,2292.29,251140],["2012-03-01",2215.88,2317.76,2215.88,2317.76,344880],["2012-03-02",2292.29,2368.7,2292.29,2343.23,295790],["2012-03-05",2394.17,2445.11,2394.17,2445.11,546440],["2012-03-06",2546.99,2546.99,2394.17,2394.17,837970],["2012-03-07",2419.64,2496.05,2343.23,2496.05,916340],["2012-03-08",2419.64,2470.58,2394.17,2394.17,347670],["2012-03-09",2394.17,2419.64,2368.7,2368.7,505550],["2012-03-12",2343.23,2419.64,2343.23,2368.7,301660],["2012-03-13",2368.7,2394.17,2368.7,2368.7,522650],["2012-03-14",2368.7,2394.17,2266.82,2266.82,572940],["2012-03-15",2266.82,2368.7,2241.35,2368.7,812310],["2012-03-16",2394.17,2445.11,2292.29,2292.29,2090390],["2012-03-19",2368.7,2368.7,2317.76,2368.7,135930],["2012-03-20",2394.17,2394.17,2368.7,2394.17,140680],["2012-03-21",2394.17,2419.64,2343.23,2368.7,522450],["2012-03-22",2368.7,2445.11,2343.23,2419.64,453920],["2012-03-23",2445.11,2445.11,2394.17,2419.64,385500],["2012-03-26",2419.64,2496.05,2419.64,2470.58,550920],["2012-03-27",2419.64,2496.05,2394.17,2470.58,697370],["2012-03-28",2470.58,2496.05,2394.17,2496.05,393010],["2012-03-29",2445.11,2546.99,2445.11,2546.99,810530],["2012-03-30",2546.99,2674.34,2546.99,2674.34,1056140],["2012-04-03",2648.87,2750.75,2623.4,2674.34,415540],["2012-04-04",2674.34,2674.34,2623.4,2623.4,449750],["2012-04-05",2521.52,2623.4,2521.52,2623.4,228710],["2012-04-06",2597.93,2597.93,2521.52,2521.52,283840],["2012-04-09",2496.05,2546.99,2496.05,2496.05,238100],["2012-04-10",2470.58,2521.52,2470.58,2470.58,301160],["2012-04-11",2496.05,2496.05,2445.11,2470.58,341150],["2012-04-12",2470.58,2572.46,2445.11,2572.46,1462790],["2012-04-13",2623.4,2623.4,2521.52,2572.46,496520],["2012-04-16",2597.93,2648.87,2546.99,2597.93,699700],["2012-04-17",2597.93,2725.28,2597.93,2725.28,694160],["2012-04-18",2852.63,2852.63,2827.16,2852.63,1463150],["2012-04-19",2929.04,2929.04,2801.69,2801.69,1471560],["2012-04-20",2750.75,2827.16,2725.28,2801.69,404770],["2012-04-23",2776.22,2827.16,2725.28,2750.75,420240],["2012-04-24",2725.28,2750.75,2699.81,2699.81,254890],["2012-04-25",2699.81,2750.75,2674.34,2699.81,498820],["2012-04-26",2674.34,2750.75,2674.34,2699.81,223890],["2012-04-27",2725.28,2725.28,2674.34,2699.81,345430],["2012-05-02",2725.28,2827.16,2725.28,2827.16,401190],["2012-05-03",2852.63,2852.63,2725.28,2776.22,349180],["2012-05-04",2801.69,2878.1,2776.22,2852.63,542980],["2012-05-07",2878.1,2979.98,2878.1,2979.98,674010],["2012-05-08",3107.33,3107.33,3107.33,3107.33,824780],["2012-05-09",3260.15,3260.15,3209.21,3260.15,1328120],["2012-05-10",3387.5,3387.5,3209.21,3260.15,614200],["2012-05-11",3234.68,3260.15,3132.8,3183.74,339520],["2012-05-14",3183.74,3183.74,3030.92,3030.92,444620],["2012-05-15",2929.04,3005.45,2903.57,2903.57,466650],["2012-05-16",2827.16,2903.57,2776.22,2776.22,533320],["2012-05-17",2725.28,2852.63,2648.87,2648.87,473510],["2012-05-18",2699.81,2699.81,2521.52,2597.93,827360],["2012-05-21",2546.99,2725.28,2546.99,2725.28,531620],["2012-05-22",2725.28,2852.63,2725.28,2852.63,306620],["2012-05-23",2852.63,2852.63,2776.22,2776.22,343000],["2012-05-24",2699.81,2776.22,2648.87,2674.34,290710],["2012-05-25",2674.34,2801.69,2674.34,2801.69,292330],["2012-05-28",2878.1,2878.1,2776.22,2801.69,288510],["2012-05-29",2725.28,2801.69,2725.28,2801.69,213520],["2012-05-30",2801.69,2852.63,2801.69,2827.16,129440],["2012-05-31",2725.28,2827.16,2725.28,2776.22,251380],["2012-06-01",2750.75,2801.69,2725.28,2750.75,174320],["2012-06-04",2674.34,2699.81,2648.87,2648.87,314000],["2012-06-05",2572.46,2725.28,2572.46,2648.87,229070],["2012-06-06",2699.81,2725.28,2648.87,2725.28,35720],["2012-06-07",2725.28,2801.69,2725.28,2725.28,151030],["2012-06-08",2801.69,2801.69,2699.81,2699.81,157490],["2012-06-11",2699.81,2725.28,2674.34,2674.34,154690],["2012-06-12",2648.87,2699.81,2648.87,2648.87,79420],["2012-06-13",2623.4,2725.28,2623.4,2699.81,228980],["2012-06-14",2699.81,2699.81,2648.87,2648.87,236430],["2012-06-15",2648.87,2776.22,2648.87,2776.22,486050],["2012-06-18",2827.16,2827.16,2750.75,2776.22,103260],["2012-06-19",2725.28,2801.69,2725.28,2725.28,238540],["2012-06-20",2725.28,2750.75,2725.28,2750.75,19250],["2012-06-21",2699.81,2750.75,2699.81,2699.81,93670],["2012-06-22",2674.34,2699.81,2648.87,2674.34,137060],["2012-06-25",2674.34,2699.81,2623.4,2674.34,142440],["2012-06-26",2674.34,2674.34,2623.4,2623.4,136760],["2012-06-27",2597.93,2648.87,2597.93,2648.87,216900],["2012-06-28",2674.34,2674.34,2623.4,2648.87,53100],["2012-06-29",2648.87,2674.34,2623.4,2623.4,49360],["2012-07-02",2725.28,2725.28,2674.34,2674.34,71600],["2012-07-03",2597.93,2623.4,2597.93,2623.4,68330],["2012-07-04",2572.46,2648.87,2572.46,2572.46,40270],["2012-07-05",2521.52,2623.4,2521.52,2597.93,29950],["2012-07-06",2572.46,2623.4,2572.46,2623.4,38750],["2012-07-09",2648.87,2648.87,2521.52,2521.52,132140],["2012-07-10",2572.46,2572.46,2496.05,2496.05,161310],["2012-07-11",2546.99,2546.99,2521.52,2546.99,53500],["2012-07-12",2546.99,2572.46,2521.52,2546.99,64320],["2012-07-13",2521.52,2648.87,2521.52,2648.87,96920],["2012-07-16",2674.34,2674.34,2521.52,2572.46,105970],["2012-07-17",2572.46,2623.4,2521.52,2572.46,130150],["2012-07-18",2597.93,2597.93,2572.46,2597.93,64590],["2012-07-19",2597.93,2674.34,2546.99,2648.87,126820],["2012-07-20",2623.4,2725.28,2572.46,2572.46,314540],["2012-07-23",2597.93,2597.93,2546.99,2572.46,45610],["2012-07-24",2521.52,2521.52,2470.58,2470.58,58680],["2012-07-25",2445.11,2521.52,2445.11,2521.52,61440],["2012-07-26",2496.05,2546.99,2496.05,2521.52,88040],["2012-07-27",2546.99,2546.99,2496.05,2521.52,106690],["2012-07-30",2496.05,2521.52,2496.05,2496.05,43610],["2012-07-31",2496.05,2521.52,2496.05,2496.05,71000],["2012-08-01",2470.58,2496.05,2470.58,2470.58,74450],["2012-08-02",2521.52,2521.52,2470.58,2496.05,7880],["2012-08-03",2470.58,2496.05,2470.58,2496.05,6890],["2012-08-06",2445.11,2546.99,2445.11,2521.52,80280],["2012-08-07",2445.11,2521.52,2445.11,2470.58,6360],["2012-08-08",2521.52,2572.46,2470.58,2572.46,64380],["2012-08-09",2572.46,2572.46,2496.05,2496.05,46260],["2012-08-10",2496.05,2496.05,2445.11,2445.11,87730],["2012-08-13",2496.05,2496.05,2445.11,2470.58,4840],["2012-08-14",2445.11,2496.05,2445.11,2470.58,70420],["2012-08-15",2445.11,2470.58,2445.11,2470.58,51040],["2012-08-16",2470.58,2496.05,2470.58,2470.58,130200],["2012-08-17",2470.58,2496.05,2445.11,2445.11,271280],["2012-08-20",2521.52,2521.52,2445.11,2496.05,12680],["2012-08-21",2496.05,2496.05,2394.17,2394.17,225040],["2012-08-22",2317.76,2368.7,2292.29,2317.76,143960],["2012-08-23",2241.35,2292.29,2215.88,2215.88,311590],["2012-08-24",2114.0,2317.76,2114.0,2317.76,241320],["2012-08-27",2317.76,2317.76,2215.88,2266.82,276270],["2012-08-28",2215.88,2215.88,2164.94,2215.88,182270],["2012-08-29",2241.35,2317.76,2241.35,2317.76,39510],["2012-08-30",2343.23,2419.64,2343.23,2419.64,86250],["2012-08-31",2368.7,2496.05,2368.7,2445.11,96940],["2012-09-04",2470.58,2521.52,2419.64,2521.52,44730],["2012-09-05",2521.52,2521.52,2419.64,2521.52,74990],["2012-09-06",2419.64,2546.99,2419.64,2546.99,72620],["2012-09-07",2470.58,2521.52,2445.11,2496.05,60870],["2012-09-10",2394.17,2445.11,2394.17,2394.17,797300],["2012-09-11",2419.64,2419.64,2317.76,2317.76,61660],["2012-09-12",2394.17,2394.17,2241.35,2241.35,100380],["2012-09-13",2190.41,2241.35,2190.41,2215.88,166330],["2012-09-14",2292.29,2317.76,2164.94,2164.94,151910],["2012-09-17",2164.94,2266.82,2164.94,2190.41,272110],["2012-09-18",2190.41,2292.29,2190.41,2292.29,588010],["2012-09-19",2215.88,2317.76,2215.88,2241.35,726120],["2012-09-20",2215.88,2292.29,2215.88,2241.35,334980],["2012-09-21",2241.35,2292.29,2139.47,2139.47,4205940],["2012-09-24",2139.47,2190.41,2139.47,2164.94,1878260],["2012-09-25",2215.88,2241.35,2164.94,2164.94,726610],["2012-09-26",2190.41,2215.88,2164.94,2164.94,498320],["2012-09-27",2164.94,2241.35,2164.94,2241.35,438210],["2012-09-28",2164.94,2215.88,2164.94,2164.94,2113600],["2012-10-01",2164.94,2190.41,2139.47,2164.94,36410],["2012-10-02",2164.94,2190.41,2164.94,2164.94,147830],["2012-10-03",2164.94,2190.41,2164.94,2190.41,221990],["2012-10-04",2190.41,2190.41,2114.0,2139.47,2404670],["2012-10-05",2139.47,2164.94,2114.0,2164.94,867430],["2012-10-08",2164.94,2215.88,2164.94,2190.41,682480],["2012-10-09",2190.41,2190.41,2139.47,2164.94,55340],["2012-10-10",2164.94,2215.88,2164.94,2190.41,32930],["2012-10-11",2215.88,2215.88,2164.94,2190.41,32450],["2012-10-12",2190.41,2190.41,2164.94,2164.94,46370],["2012-10-15",2190.41,2190.41,2139.47,2190.41,72960],["2012-10-16",2164.94,2241.35,2164.94,2241.35,47360],["2012-10-17",2241.35,2241.35,2190.41,2215.88,44440],["2012-10-18",2241.35,2241.35,2215.88,2241.35,64920],["2012-10-19",2241.35,2266.82,2215.88,2215.88,75550],["2012-10-22",2215.88,2241.35,2139.47,2241.35,56630],["2012-10-23",2164.94,2215.88,2164.94,2190.41,63980],["2012-10-24",2190.41,2241.35,2164.94,2241.35,69240],["2012-10-25",2215.88,2215.88,2190.41,2190.41,1237550],["2012-10-26",2164.94,2215.88,2164.94,2164.94,41120],["2012-10-29",2215.88,2215.88,2164.94,2164.94,70580],["2012-10-30",2164.94,2164.94,2164.94,2164.94,19750],["2012-10-31",2164.94,2190.41,2164.94,2164.94,13410],["2012-11-01",2164.94,2190.41,2164.94,2190.41,265390],["2012-11-02",2139.47,2139.47,2114.0,2114.0,819710],["2012-11-05",2114.0,2164.94,2114.0,2114.0,23380],["2012-11-06",2114.0,2139.47,2114.0,2114.0,5570],["2012-11-07",2114.0,2139.47,2114.0,2139.47,8300],["2012-11-08",2139.47,2139.47,2139.47,2139.47,11850],["2012-11-09",2139.47,2164.94,2139.47,2139.47,15820],["2012-11-12",2139.47,2215.88,2139.47,2164.94,48330],["2012-11-13",2164.94,2190.41,2164.94,2190.41,27950],["2012-11-14",2190.41,2215.88,2190.41,2190.41,35270],["2012-11-15",2139.47,2190.41,2139.47,2139.47,55600],["2012-11-16",2139.47,2164.94,2139.47,2164.94,5120],["2012-11-19",2190.41,2190.41,2164.94,2164.94,257800],["2012-11-20",2139.47,2215.88,2139.47,2190.41,127180],["2012-11-21",2190.41,2241.35,2164.94,2164.94,208170],["2012-11-22",2190.41,2215.88,2190.41,2215.88,49270],["2012-11-23",2190.41,2215.88,2190.41,2215.88,95930],["2012-11-26",2215.88,2241.35,2215.88,2215.88,232800],["2012-11-27",2215.88,2241.35,2215.88,2241.35,27490],["2012-11-28",2241.35,2343.23,2241.35,2343.23,466776],["2012-11-29",2445.11,2445.11,2419.64,2445.11,129450],["2012-11-30",2546.99,2546.99,2546.99,2546.99,191020],["2012-12-03",2546.99,2546.99,2419.64,2419.64,239190],["2012-12-04",2470.58,2521.52,2470.58,2521.52,128290],["2012-12-05",2623.4,2623.4,2623.4,2623.4,114520],["2012-12-06",2674.34,2699.81,2597.93,2648.87,464360],["2012-12-07",2648.87,2674.34,2597.93,2597.93,192870],["2012-12-10",2597.93,2725.28,2597.93,2674.34,533280],["2012-12-11",2674.34,2750.75,2623.4,2699.81,189390],["2012-12-12",2674.34,2776.22,2674.34,2750.75,181790],["2012-12-13",2750.75,2750.75,2699.81,2750.75,119030],["2012-12-14",2725.28,2776.22,2648.87,2648.87,173610],["2012-12-17",2776.22,2776.22,2776.22,2776.22,273930],["2012-12-18",2903.57,2903.57,2903.57,2903.57,1968540],["2012-12-19",3030.92,3030.92,3005.45,3030.92,2104530],["2012-12-20",3030.92,3158.27,2954.51,3158.27,2552010],["2012-12-21",3030.92,3285.62,3005.45,3260.15,2489390],["2012-12-24",3260.15,3260.15,3107.33,3107.33,22015230],["2012-12-25",2954.51,2979.98,2954.51,2954.51,188800],["2012-12-26",2852.63,2979.98,2827.16,2903.57,115660],["2012-12-27",3030.92,3030.92,3005.45,3030.92,244760],["2012-12-28",3107.33,3107.33,3005.45,3030.92,919970],["2013-01-02",3030.92,3158.27,3030.92,3158.27,106450],["2013-01-03",3234.68,3260.15,3056.39,3056.39,215770],["2013-01-04",3132.8,3209.21,3107.33,3209.21,349590],["2013-01-07",3336.56,3336.56,3209.21,3285.62,668770],["2013-01-08",3285.62,3438.44,3234.68,3438.44,772790],["2013-01-09",3463.91,3591.26,3362.03,3412.97,498470],["2013-01-10",3336.56,3540.32,3336.56,3514.85,394660],["2013-01-11",3565.79,3667.67,3463.91,3667.67,664750],["2013-01-14",3642.2,3845.96,3565.79,3820.49,890560],["2013-01-15",3744.08,3871.43,3718.61,3820.49,397450],["2013-01-16",3871.43,3896.9,3795.02,3795.02,366050],["2013-01-17",3718.61,3769.55,3693.14,3693.14,272800],["2013-01-18",3718.61,3718.61,3540.32,3565.79,351460],["2013-01-21",3565.79,3591.26,3489.38,3514.85,125330],["2013-01-22",3463.91,3642.2,3463.91,3540.32,353790],["2013-01-23",3540.32,3769.55,3540.32,3565.79,561930],["2013-01-24",3693.14,3693.14,3565.79,3693.14,554090],["2013-01-25",3718.61,3871.43,3667.67,3769.55,2113230],["2013-01-28",3845.96,3922.37,3693.14,3693.14,1085100],["2013-01-29",3693.14,3718.61,3616.73,3616.73,545280],["2013-01-30",3667.67,3820.49,3616.73,3642.2,1300360],["2013-01-31",3642.2,3667.67,3540.32,3540.32,592470],["2013-02-01",3540.32,3616.73,3438.44,3591.26,643740],["2013-02-04",3667.67,3718.61,3565.79,3565.79,316940],["2013-02-05",3565.79,3667.67,3489.38,3591.26,534810],["2013-02-06",3591.26,3820.49,3591.26,3820.49,3899680],["2013-02-07",3998.78,4075.19,3922.37,4075.19,1077120],["2013-02-08",4355.36,4355.36,4253.48,4355.36,822090],["2013-02-18",4355.36,4584.59,4202.54,4482.71,1183530],["2013-02-19",4457.24,4482.71,4355.36,4380.83,1344690],["2013-02-20",4329.89,4431.77,4304.42,4355.36,726560],["2013-02-21",4329.89,4380.83,4075.19,4075.19,1448160],["2013-02-22",4075.19,4202.54,3795.02,3896.9,1262060],["2013-02-25",4024.25,4151.6,3922.37,4075.19,961210],["2013-02-26",4049.72,4253.48,3820.49,3820.49,2602440],["2013-02-27",3922.37,4075.19,3795.02,4075.19,926850],["2013-02-28",4075.19,4278.95,4075.19,4202.54,1073580],["2013-03-01",4202.54,4380.83,4177.07,4380.83,1827200],["2013-03-04",4329.89,4329.89,4075.19,4075.19,1210300],["2013-03-05",3998.78,4075.19,3845.96,3871.43,722720],["2013-03-06",3947.84,4024.25,3896.9,3947.84,619040],["2013-03-07",3947.84,3998.78,3871.43,3896.9,630370],["2013-03-08",3947.84,4075.19,3947.84,4049.72,648540],["2013-03-11",4126.13,4253.48,4049.72,4202.54,690030],["2013-03-12",4202.54,4202.54,4049.72,4151.6,694040],["2013-03-13",4177.07,4304.42,4126.13,4126.13,1045070],["2013-03-14",4177.07,4228.01,4126.13,4228.01,733800],["2013-03-15",4228.01,4278.95,4202.54,4253.48,625090],["2013-03-18",4253.48,4253.48,4126.13,4126.13,456230],["2013-03-19",4151.6,4151.6,4049.72,4100.66,453330],["2013-03-20",4075.19,4151.6,4049.72,4151.6,834500],["2013-03-21",4253.48,4329.89,4202.54,4202.54,1112470],["2013-03-22",4278.95,4304.42,4151.6,4202.54,747260],["2013-03-25",4151.6,4278.95,4151.6,4278.95,573220],["2013-03-26",4380.83,4457.24,4355.36,4380.83,1194340],["2013-03-27",4380.83,4380.83,4253.48,4355.36,523960],["2013-03-28",4329.89,4355.36,4304.42,4304.42,689160],["2013-03-29",4202.54,4329.89,4202.54,4304.42,576710],["2013-04-01",4329.89,4584.59,4329.89,4584.59,692750],["2013-04-02",4635.53,4890.22,4635.53,4711.94,974530],["2013-04-03",4737.4,4941.16,4737.4,4915.69,1254230],["2013-04-04",4890.22,5068.51,4839.28,4941.16,796230],["2013-04-05",5068.51,5272.27,5043.04,5272.27,1243790],["2013-04-08",5246.8,5577.91,5195.86,5399.62,1924500],["2013-04-09",5399.62,5476.03,5246.8,5246.8,968310],["2013-04-10",5195.86,5603.38,5144.92,5221.33,1469380],["2013-04-11",5297.74,5425.09,5221.33,5272.27,861020],["2013-04-12",5323.21,5450.56,5043.04,5221.33,878720],["2013-04-15",5170.39,5170.39,4864.75,4864.75,1050110],["2013-04-16",4711.94,4941.16,4559.12,4762.87,988020],["2013-04-17",4762.87,4890.22,4686.47,4762.87,334860],["2013-04-18",4686.47,4762.87,4610.06,4711.94,439740],["2013-04-22",4762.87,4941.16,4686.47,4788.34,897380],["2013-04-23",4915.69,5119.45,4890.22,5119.45,803790],["2013-04-24",5246.8,5246.8,5043.04,5119.45,485350],["2013-04-25",5170.39,5374.15,5119.45,5246.8,737790],["2013-04-26",5246.8,5297.74,5170.39,5221.33,909000],["2013-05-02",5170.39,5246.8,5144.92,5195.86,445970],["2013-05-03",5144.92,5374.15,5119.45,5374.15,445200],["2013-05-06",5476.03,5705.26,5476.03,5705.26,970740],["2013-05-07",6087.31,6087.31,6010.9,6010.9,3205460],["2013-05-08",5985.43,6010.9,5603.38,5603.38,1010950],["2013-05-09",5577.91,5781.67,5476.03,5654.32,674390],["2013-05-10",5730.73,5781.67,5603.38,5654.32,697030],["2013-05-13",5679.79,5781.67,5679.79,5730.73,568560],["2013-05-14",5679.79,5730.73,5552.44,5603.38,733260],["2013-05-15",5654.32,5832.61,5603.38,5756.2,1123990],["2013-05-16",5807.14,6138.25,5781.67,6138.25,2227320],["2013-05-17",6163.72,6545.77,6163.72,6494.83,2265130],["2013-05-20",6494.83,6851.41,6392.95,6825.94,1545780],["2013-05-21",6825.94,7207.99,6825.94,7029.7,1838290],["2013-05-22",7267.54,7293.97,7056.13,7108.98,1229810],["2013-05-23",6923.99,7082.55,6712.57,6712.57,2455180],["2013-05-24",6791.85,7135.41,6712.57,6871.13,1794190],["2013-05-27",7003.27,7267.54,6950.42,7214.69,1562330],["2013-05-28",7188.26,7320.4,7108.98,7320.4,2094400],["2013-05-29",7373.25,7373.25,7108.98,7188.26,1383100],["2013-05-30",7188.26,7188.26,7003.27,7161.83,1411570],["2013-05-31",7214.69,7267.54,7082.55,7082.55,1378020],["2013-06-03",7029.7,7029.7,6765.42,6765.42,1109050],["2013-06-04",6765.42,7003.27,6606.86,6659.71,848030],["2013-06-05",6765.42,6765.42,6527.58,6686.14,729100],["2013-06-06",6765.42,7135.41,6739.0,7135.41,1892970],["2013-06-07",7214.69,7452.54,7214.69,7267.54,1267710],["2013-06-10",7346.83,7346.83,7003.27,7003.27,1382250],["2013-06-11",6923.99,7056.13,6897.56,6950.42,799060],["2013-06-12",6923.99,7029.7,6844.71,6844.71,938010],["2013-06-13",6871.13,6871.13,6686.14,6739.0,805040],["2013-06-14",6818.28,6818.28,6712.57,6712.57,490470],["2013-06-17",6501.15,6686.14,6263.3,6263.3,1732700],["2013-06-18",5919.75,6342.58,5840.46,6342.58,2287940],["2013-06-19",6184.02,6263.3,5919.75,6051.88,1097780],["2013-06-20",5972.6,6131.16,5840.46,5840.46,1486630],["2013-06-21",5840.46,6236.87,5734.75,6236.87,6333190],["2013-06-24",6263.3,6554.0,6236.87,6289.73,1402040],["2013-06-25",6289.73,6289.73,5866.89,5919.75,2072290],["2013-06-26",5946.17,6051.88,5655.47,5814.04,1579070],["2013-06-27",5946.17,6078.31,5893.32,6051.88,1583870],["2013-06-28",6263.3,6316.16,6131.16,6184.02,1761630],["2013-07-01",6157.59,6342.58,6051.88,6289.73,1012640],["2013-07-02",6263.3,6580.43,6263.3,6527.58,1726070],["2013-07-03",6421.87,6554.0,6342.58,6448.29,1881200],["2013-07-04",6421.87,6659.71,6421.87,6474.72,1451670],["2013-07-05",6527.58,6659.71,6501.15,6501.15,1363390],["2013-07-08",6527.58,6527.58,6316.16,6342.58,899340],["2013-07-09",6342.58,6554.0,6342.58,6554.0,1327810],["2013-07-10",6606.86,6633.29,6395.44,6395.44,1214450],["2013-07-11",6369.01,6474.72,6369.01,6474.72,532300],["2013-07-12",6554.0,6686.14,6501.15,6659.71,1036310],["2013-07-15",6712.57,6818.28,6686.14,6712.57,1413030],["2013-07-16",6739.0,6871.13,6739.0,6844.71,1092470],["2013-07-17",6818.28,6897.56,6739.0,6791.85,985290],["2013-07-18",6765.42,6897.56,6765.42,6765.42,1039210],["2013-07-19",6765.42,6818.28,6712.57,6739.0,824200],["2013-07-22",6818.28,6871.13,6606.86,6606.86,1837940],["2013-07-23",6606.86,6791.85,6606.86,6606.86,1335470],["2013-07-24",6633.29,6633.29,6395.44,6474.72,1053530],["2013-07-25",6448.29,6527.58,6131.16,6131.16,1024370],["2013-07-26",6184.02,6263.3,5999.03,6210.45,1501920],["2013-07-29",6157.59,6210.45,5946.17,5946.17,846900],["2013-07-30",5946.17,6078.31,5919.75,6051.88,729860],["2013-07-31",6025.46,6078.31,5972.6,6051.88,664500],["2013-08-01",6104.74,6236.87,6051.88,6157.59,953910],["2013-08-02",6236.87,6263.3,6131.16,6131.16,665760],["2013-08-05",6131.16,6157.59,5999.03,6025.46,436070],["2013-08-06",6078.31,6131.16,6025.46,6078.31,726740],["2013-08-07",6104.74,6289.73,6104.74,6210.45,919840],["2013-08-08",6210.45,6236.87,6078.31,6078.31,672010],["2013-08-09",6078.31,6131.16,6051.88,6051.88,521110],["2013-08-12",6051.88,6078.31,5946.17,6025.46,590020],["2013-08-13",6025.46,6051.88,5893.32,5893.32,672670],["2013-08-14",5919.75,5972.6,5840.46,5972.6,571990],["2013-08-15",5946.17,6051.88,5946.17,6025.46,637630],["2013-08-16",6051.88,6157.59,5999.03,6078.31,985990],["2013-08-19",6051.88,6157.59,6051.88,6051.88,1105650],["2013-08-20",6051.88,6210.45,6051.88,6131.16,1178900],["2013-08-21",6131.16,6157.59,6025.46,6051.88,649430],["2013-08-22",6051.88,6104.74,5946.17,5946.17,1306080],["2013-08-23",5946.17,5999.03,5787.61,5840.46,1389330],["2013-08-26",5840.46,5866.89,5576.19,5814.04,1501830],["2013-08-27",5866.89,5866.89,5576.19,5576.19,525450],["2013-08-28",5549.76,5629.04,5285.49,5285.49,1656670],["2013-08-29",5285.49,5444.05,5232.63,5232.63,952180],["2013-08-30",5232.63,5338.34,5100.49,5338.34,733020],["2013-09-03",5391.2,5417.62,5285.49,5285.49,590850],["2013-09-04",5259.06,5285.49,5074.07,5074.07,1037560],["2013-09-05",5074.07,5206.2,5074.07,5206.2,614780],["2013-09-06",5232.63,5391.2,5179.78,5311.91,1109200],["2013-09-09",5285.49,5285.49,5126.92,5179.78,689960],["2013-09-10",5206.2,5338.34,5206.2,5285.49,735760],["2013-09-11",5391.2,5470.48,5338.34,5417.62,1000370],["2013-09-12",5417.62,5444.05,5364.77,5391.2,360100],["2013-09-13",5364.77,5470.48,5364.77,5417.62,622100],["2013-09-16",5232.63,5311.91,5047.64,5074.07,3990010],["2013-09-17",4994.79,5100.49,4941.93,5074.07,1429640],["2013-09-18",5047.64,5074.07,4915.5,4915.5,1926610],["2013-09-19",5021.21,5126.92,4968.36,5047.64,2151110],["2013-09-20",5047.64,5153.35,4968.36,5047.64,8699040],["2013-09-23",5153.35,5206.2,5100.49,5206.2,1334510],["2013-09-24",5179.78,5444.05,5179.78,5391.2,3135530],["2013-09-25",5311.91,5470.48,5311.91,5364.77,3251270],["2013-09-26",5364.77,5444.05,5285.49,5364.77,2365370],["2013-09-27",5364.77,5470.48,5364.77,5391.2,1349200],["2013-09-30",5444.05,5444.05,5311.91,5391.2,2884330],["2013-10-01",5364.77,5602.62,5338.34,5444.05,4902110],["2013-10-02",5496.91,5576.19,5496.91,5496.91,2354910],["2013-10-03",5496.91,5523.33,5417.62,5444.05,1561580],["2013-10-04",5417.62,5470.48,5364.77,5444.05,1617350],["2013-10-07",5417.62,5496.91,5417.62,5417.62,2065910],["2013-10-08",5417.62,5444.05,5338.34,5391.2,1754130],["2013-10-09",5364.77,5417.62,5311.91,5338.34,1351070],["2013-10-10",5338.34,5470.48,5311.91,5338.34,2125830],["2013-10-11",5391.2,5417.62,5285.49,5285.49,1271280],["2013-10-14",5311.91,5311.91,5259.06,5259.06,889490],["2013-10-15",5232.63,5285.49,5206.2,5206.2,1335360],["2013-10-16",5232.63,5338.34,5232.63,5285.49,1144110],["2013-10-17",5338.34,5391.2,5311.91,5311.91,1073160],["2013-10-18",5311.91,5338.34,5285.49,5311.91,815640],["2013-10-21",5364.77,5391.2,5285.49,5338.34,1443420],["2013-10-22",5311.91,5338.34,5259.06,5285.49,1348080],["2013-10-23",5311.91,5470.48,5285.49,5444.05,2303310],["2013-10-24",5444.05,5629.04,5444.05,5470.48,4606600],["2013-10-25",5496.91,5576.19,5444.05,5496.91,2067310],["2013-10-28",5523.33,5523.33,5391.2,5391.2,1501980],["2013-10-29",5391.2,5444.05,5338.34,5417.62,1153000],["2013-10-30",5417.62,5470.48,5364.77,5364.77,905160],["2013-10-31",5364.77,5391.2,5338.34,5364.77,639250],["2013-11-01",5364.77,5444.05,5364.77,5444.05,1235350],["2013-11-04",5444.05,5470.48,5417.62,5470.48,1031890],["2013-11-05",5470.48,5549.76,5444.05,5549.76,2068600],["2013-11-06",5549.76,5576.19,5496.91,5549.76,1567350],["2013-11-07",5549.76,5734.75,5549.76,5655.47,3168200],["2013-11-08",5655.47,5708.33,5655.47,5681.9,1118410],["2013-11-11",5655.47,5893.32,5655.47,5866.89,1876870],["2013-11-12",5893.32,5919.75,5761.18,5814.04,2680950],["2013-11-13",5787.61,5814.04,5734.75,5761.18,1369660],["2013-11-14",5734.75,5893.32,5734.75,5814.04,1635090],["2013-11-15",5919.75,6025.46,5919.75,5999.03,1924950],["2013-11-18",6051.88,6184.02,5999.03,6025.46,1683310],["2013-11-19",6025.46,6131.16,5999.03,6078.31,1584120],["2013-11-20",6078.31,6131.16,6051.88,6131.16,1350150],["2013-11-21",6236.87,6369.01,6078.31,6078.31,2660010],["2013-11-22",6157.59,6289.73,6078.31,6263.3,1939540],["2013-11-25",6342.58,6369.01,6184.02,6184.02,1216820],["2013-11-26",6184.02,6236.87,6131.16,6157.59,1066610],["2013-11-27",6157.59,6263.3,6131.16,6184.02,1244330],["2013-11-28",6210.45,6289.73,6184.02,6236.87,970590],["2013-11-29",6289.73,6289.73,6157.59,6184.02,726520],["2013-12-02",6210.45,6236.87,6157.59,6184.02,575110],["2013-12-03",6210.45,6369.01,6210.45,6289.73,1755830],["2013-12-04",6289.73,6369.01,6236.87,6316.16,1040250],["2013-12-05",6289.73,6448.29,6289.73,6316.16,1330480],["2013-12-06",6342.58,6554.0,6342.58,6554.0,2119230],["2013-12-09",6633.29,6818.28,6633.29,6765.42,2643090],["2013-12-10",6791.85,6791.85,6659.71,6739.0,1218360],["2013-12-11",6686.14,6712.57,6369.01,6421.87,3625180],["2013-12-12",6342.58,6527.58,6236.87,6501.15,1722490],["2013-12-13",6527.58,6580.43,6448.29,6501.15,615430],["2013-12-16",6448.29,6527.58,6421.87,6421.87,723630],["2013-12-17",6421.87,6501.15,6421.87,6501.15,669950],["2013-12-18",6501.15,6633.29,6474.72,6580.43,1149880],["2013-12-19",6686.14,6818.28,6659.71,6659.71,2004200],["2013-12-20",6712.57,6739.0,6606.86,6606.86,1166900],["2013-12-23",6633.29,6686.14,6580.43,6580.43,936870],["2013-12-24",6606.86,6633.29,6501.15,6554.0,968170],["2013-12-25",6554.0,6606.86,6474.72,6527.58,1219040],["2013-12-26",6501.15,6633.29,6501.15,6527.58,883650],["2013-12-27",6580.43,6606.86,6501.15,6501.15,747670],["2013-12-30",6554.0,6633.29,6501.15,6501.15,1570150],["2013-12-31",6501.15,6686.14,6501.15,6633.29,1307570],["2014-01-02",6686.14,6818.28,6659.71,6712.57,1899080],["2014-01-03",6686.14,6739.0,6633.29,6712.57,733670],["2014-01-06",6712.57,6950.42,6712.57,6950.42,1611750],["2014-01-07",7003.27,7029.7,6871.13,6871.13,1500290],["2014-01-08",6871.13,7003.27,6844.71,6950.42,966830],["2014-01-09",6923.99,7003.27,6791.85,7003.27,2227340],["2014-01-10",7003.27,7056.13,6818.28,6844.71,1852330],["2014-01-13",6818.28,6818.28,6686.14,6686.14,2578600],["2014-01-14",6686.14,6844.71,6659.71,6765.42,1109540],["2014-01-15",6765.42,6871.13,6739.0,6765.42,1845310],["2014-01-16",6765.42,6791.85,6686.14,6765.42,1255650],["2014-01-17",6818.28,6844.71,6739.0,6765.42,1729890],["2014-01-20",6765.42,6818.28,6739.0,6765.42,936680],["2014-01-21",6791.85,6976.84,6739.0,6976.84,2003630],["2014-01-22",7056.13,7082.55,6844.71,6844.71,1931190],["2014-01-23",6897.56,6950.42,6871.13,6923.99,489020],["2014-01-24",6923.99,6923.99,6844.71,6897.56,953150],["2014-01-27",6871.13,6950.42,6844.71,6923.99,759530],["2014-02-06",6844.71,6923.99,6739.0,6791.85,1543780],["2014-02-07",6791.85,6844.71,6739.0,6765.42,1380540],["2014-02-10",6765.42,6923.99,6739.0,6897.56,1592440],["2014-02-11",6897.56,7082.55,6818.28,6818.28,2244740],["2014-02-12",6871.13,6923.99,6844.71,6897.56,1311880],["2014-02-13",6923.99,7003.27,6871.13,6923.99,1040680],["2014-02-14",6923.99,6950.42,6871.13,6897.56,1087160],["2014-02-17",6950.42,7108.98,6923.99,6976.84,2057760],["2014-02-18",6976.84,7056.13,6923.99,7003.27,1416540],["2014-02-19",7056.13,7056.13,6923.99,6976.84,838840],["2014-02-20",6923.99,6950.42,6606.86,6712.57,2049130],["2014-02-21",6712.57,6739.0,6606.86,6712.57,813830],["2014-02-24",6739.0,6791.85,6659.71,6791.85,875880],["2014-02-25",6765.42,6791.85,6712.57,6791.85,732950],["2014-02-26",6791.85,6844.71,6686.14,6739.0,757010],["2014-02-27",6739.0,6765.42,6633.29,6633.29,1324910],["2014-02-28",6686.14,6686.14,6580.43,6606.86,641190],["2014-03-03",6580.43,6580.43,6263.3,6263.3,1469850],["2014-03-04",6210.45,6342.58,6104.74,6342.58,1444370],["2014-03-05",6395.44,6554.0,6395.44,6474.72,728950],["2014-03-06",6474.72,6474.72,6395.44,6448.29,814620],["2014-03-07",6448.29,6474.72,6395.44,6448.29,858140],["2014-03-10",6474.72,6474.72,6395.44,6474.72,531970],["2014-03-11",6474.72,6554.0,6448.29,6501.15,719240],["2014-03-12",6527.58,6712.57,6448.29,6527.58,1751390],["2014-03-13",6659.71,6659.71,6501.15,6554.0,499430],["2014-03-14",6554.0,6554.0,6448.29,6474.72,883810],["2014-03-17",6342.58,6369.01,6263.3,6289.73,2058360],["2014-03-18",6236.87,6421.87,6236.87,6316.16,797690],["2014-03-19",6316.16,6369.01,6289.73,6316.16,837200],["2014-03-20",6316.16,6395.44,6316.16,6369.01,1167600],["2014-03-21",6369.01,6448.29,6210.45,6210.45,7857660],["2014-03-24",6421.87,6527.58,6342.58,6527.58,1101270],["2014-03-25",6527.58,6554.0,6369.01,6369.01,1317460],["2014-03-26",6395.44,6395.44,6184.02,6263.3,2150410],["2014-03-27",6289.73,6369.01,6184.02,6289.73,893360],["2014-03-28",6342.58,6369.01,6263.3,6289.73,820670],["2014-03-31",6289.73,6316.16,6184.02,6184.02,544260],["2014-04-01",6184.02,6184.02,5999.03,5999.03,984570],["2014-04-02",5999.03,6078.31,5893.32,5946.17,1020960],["2014-04-03",5972.6,6078.31,5972.6,6051.88,435610],["2014-04-04",6104.74,6236.87,6078.31,6157.59,937660],["2014-04-07",6184.02,6210.45,6157.59,6184.02,463710],["2014-04-08",6184.02,6210.45,6131.16,6157.59,602100],["2014-04-10",6184.02,6210.45,6051.88,6078.31,891380],["2014-04-11",6104.74,6104.74,6051.88,6078.31,527850],["2014-04-14",6104.74,6104.74,6025.46,6051.88,312250],["2014-04-15",6051.88,6051.88,5946.17,5946.17,1067430],["2014-04-16",5946.17,5946.17,5602.62,5814.04,769380],["2014-04-17",5840.46,5893.32,5814.04,5840.46,321450],["2014-04-18",5840.46,5840.46,5523.33,5549.76,871570],["2014-04-21",5417.62,5549.76,5338.34,5338.34,782300],["2014-04-22",5364.77,5629.04,5311.91,5629.04,635990],["2014-04-23",5655.47,5655.47,5576.19,5576.19,514520],["2014-04-24",5549.76,5602.62,5496.91,5549.76,390220],["2014-04-25",5629.04,5629.04,5496.91,5496.91,376740],["2014-04-28",5496.91,5523.33,5470.48,5470.48,419550],["2014-04-29",5470.48,5496.91,5417.62,5496.91,165170],["2014-05-05",5496.91,5496.91,5232.63,5311.91,305470],["2014-05-06",5311.91,5311.91,5126.92,5232.63,608610],["2014-05-07",5285.49,5391.2,5259.06,5391.2,357970],["2014-05-08",5364.77,5364.77,5021.21,5021.21,1341600],["2014-05-09",5021.21,5364.77,4994.79,5364.77,787660],["2014-05-12",5285.49,5285.49,5021.21,5074.07,1236020],["2014-05-13",5047.64,5126.92,5021.21,5047.64,676060],["2014-05-14",5213.14,5378.63,5130.39,5378.63,734970],["2014-05-15",5378.63,5599.29,5268.3,5488.96,918220],["2014-05-16",5433.8,5599.29,5406.22,5599.29,441200],["2014-05-19",5599.29,5682.04,5516.55,5654.46,573290],["2014-05-20",5654.46,5709.63,5599.29,5654.46,342850],["2014-05-21",5654.46,5792.37,5571.71,5792.37,553070],["2014-05-22",5737.21,5764.79,5709.63,5737.21,328950],["2014-05-23",5737.21,5737.21,5682.04,5737.21,310850],["2014-05-26",5654.46,5737.21,5654.46,5709.63,150880],["2014-05-27",5792.37,5847.54,5709.63,5847.54,926340],["2014-05-28",5875.12,5957.87,5875.12,5930.29,408700],["2014-05-29",5847.54,6206.11,5847.54,6095.78,769280],["2014-05-30",6150.95,6150.95,6013.04,6095.78,400010],["2014-06-02",6095.78,6095.78,5819.96,5930.29,218820],["2014-06-03",5875.12,5957.87,5875.12,5875.12,146590],["2014-06-04",5875.12,5875.12,5654.46,5792.37,274080],["2014-06-05",5792.37,5792.37,5682.04,5737.21,73210],["2014-06-06",5737.21,5847.54,5682.04,5847.54,105150],["2014-06-09",5847.54,5875.12,5764.79,5792.37,207140],["2014-06-10",5709.63,5792.37,5654.46,5654.46,232550],["2014-06-11",5654.46,5764.79,5626.88,5709.63,103740],["2014-06-12",5709.63,5764.79,5626.88,5682.04,119130],["2014-06-13",5654.46,5764.79,5654.46,5682.04,156150],["2014-06-16",5764.79,5764.79,5682.04,5709.63,358960],["2014-06-17",5709.63,5737.21,5709.63,5737.21,446490],["2014-06-18",5737.21,5792.37,5737.21,5737.21,194930],["2014-06-19",5709.63,5709.63,5571.71,5682.04,214620],["2014-06-20",5682.04,5737.21,5406.22,5406.22,547210],["2014-06-23",5516.55,5599.29,5516.55,5544.13,153490],["2014-06-24",5571.71,5599.29,5516.55,5544.13,229960],["2014-06-25",5544.13,5626.88,5544.13,5599.29,241120],["2014-06-26",5654.46,5682.04,5599.29,5626.88,194820],["2014-06-27",5626.88,5654.46,5599.29,5626.88,197200],["2014-06-30",5571.71,5682.04,5571.71,5626.88,546570],["2014-07-01",5599.29,5682.04,5599.29,5626.88,234180],["2014-07-02",5654.46,5654.46,5599.29,5654.46,186250],["2014-07-03",5654.46,5709.63,5654.46,5682.04,289080],["2014-07-04",5654.46,5737.21,5654.46,5682.04,350990],["2014-07-07",5682.04,5902.7,5682.04,5792.37,763010],["2014-07-08",5792.37,5819.96,5737.21,5764.79,208880],["2014-07-09",5792.37,5792.37,5737.21,5764.79,407250],["2014-07-10",5764.79,5847.54,5737.21,5819.96,1099900],["2014-07-11",5764.79,5875.12,5764.79,5875.12,374460],["2014-07-14",5792.37,6013.04,5792.37,6013.04,555870],["2014-07-15",6013.04,6178.53,6013.04,6150.95,716230],["2014-07-16",6233.7,6288.86,6178.53,6206.11,763390],["2014-07-17",6206.11,6344.03,6178.53,6344.03,699990],["2014-07-18",6371.61,6564.69,6344.03,6564.69,976970],["2014-07-21",6619.86,6647.44,6564.69,6647.44,1248780],["2014-07-22",6619.86,6619.86,6537.11,6564.69,937130],["2014-07-23",6706.78,6706.78,6621.53,6706.78,790090],["2014-07-24",6706.78,6792.04,6706.78,6792.04,506470],["2014-07-25",6763.62,6820.46,6735.2,6735.2,499630],["2014-07-28",6649.95,6649.95,6280.5,6280.5,785780],["2014-07-29",6394.18,6394.18,6024.74,6223.67,259280],["2014-07-30",6081.57,6223.67,6081.57,6138.41,298560],["2014-07-31",6109.99,6280.5,6109.99,6223.67,254910],["2014-08-01",6252.09,6280.5,6166.83,6252.09,363290],["2014-08-04",6280.5,6280.5,6109.99,6223.67,132330],["2014-08-05",6223.67,6365.76,6195.25,6365.76,424680],["2014-08-06",6394.18,6507.85,6394.18,6451.02,506830],["2014-08-07",6422.6,6507.85,6422.6,6479.43,932910],["2014-08-08",6507.85,6536.27,6422.6,6422.6,821160],["2014-08-11",6280.5,6365.76,6109.99,6166.83,821400],["2014-08-12",6138.41,6138.41,5939.48,5996.32,1107110],["2014-08-13",5911.06,5967.9,5854.23,5882.64,828830],["2014-08-14",5854.23,5967.9,5854.23,5967.9,775300],["2014-08-15",5967.9,5967.9,5911.06,5911.06,647950],["2014-08-18",5882.64,5911.06,5797.39,5797.39,837200],["2014-08-19",5768.97,5882.64,5768.97,5768.97,646760],["2014-08-20",5768.97,5825.81,5768.97,5825.81,248760],["2014-08-21",5825.81,5996.32,5825.81,5911.06,823460],["2014-08-22",5939.48,6138.41,5939.48,6138.41,718270],["2014-08-25",6138.41,6422.6,6138.41,6252.09,783400],["2014-08-26",6195.25,6252.09,6109.99,6223.67,761890],["2014-08-27",6138.41,6223.67,6109.99,6138.41,393030],["2014-08-28",6138.41,6365.76,6109.99,6280.5,1205030],["2014-08-29",6337.34,6337.34,6195.25,6252.09,787010],["2014-09-03",6394.18,6564.69,6365.76,6564.69,1132810],["2014-09-04",6451.02,6593.11,6451.02,6564.69,614050],["2014-09-05",6649.95,6735.2,6621.53,6706.78,746780],["2014-09-08",6763.62,6848.88,6735.2,6735.2,738590],["2014-09-09",6735.2,6820.46,6479.43,6593.11,1067580],["2014-09-10",6621.53,6678.36,6394.18,6621.53,449020],["2014-09-11",6593.11,6706.78,6593.11,6649.95,231670],["2014-09-12",6649.95,6649.95,6564.69,6649.95,345390],["2014-09-15",6962.55,7104.64,6962.55,7104.64,1984310],["2014-09-16",7104.64,7502.5,7104.64,7331.99,1165670],["2014-09-17",7474.08,7502.5,7047.81,7047.81,578590],["2014-09-18",7104.64,7275.15,7104.64,7218.32,795210],["2014-09-19",7246.74,7701.43,7161.48,7701.43,5873660],["2014-09-22",7644.6,7644.6,7388.83,7388.83,1272280],["2014-09-23",7388.83,7474.08,7388.83,7388.83,689010],["2014-09-24",7331.99,7331.99,7019.39,7019.39,1163660],["2014-09-25",7076.22,7104.64,6905.71,7019.39,786350],["2014-09-26",7019.39,7218.32,7019.39,7189.9,213160],["2014-09-29",7133.06,7189.9,7076.22,7076.22,166500],["2014-09-30",7047.81,7189.9,6962.55,7189.9,406170],["2014-10-01",7417.25,7417.25,7246.74,7246.74,307230],["2014-10-02",7161.48,7246.74,7161.48,7246.74,323470],["2014-10-03",7246.74,7502.5,7246.74,7388.83,422250],["2014-10-06",7388.83,7559.34,7331.99,7445.67,629790],["2014-10-07",7417.25,7445.67,7303.57,7388.83,180460],["2014-10-08",7303.57,7360.41,7246.74,7331.99,354570],["2014-10-09",7331.99,7388.83,6962.55,6962.55,218170],["2014-10-10",7133.06,7189.9,6990.97,7019.39,313240],["2014-10-13",7104.64,7104.64,6990.97,7047.81,130590],["2014-10-14",7019.39,7076.22,6848.88,6848.88,283660],["2014-10-15",6848.88,6934.13,6706.78,6820.46,199520],["2014-10-16",6706.78,6820.46,6536.27,6621.53,617650],["2014-10-17",6735.2,6735.2,6394.18,6507.85,681810],["2014-10-20",6536.27,6763.62,6536.27,6763.62,354320],["2014-10-21",6678.36,6763.62,6621.53,6706.78,312820],["2014-10-22",6735.2,6877.29,6735.2,6877.29,438870],["2014-10-23",6848.88,6877.29,6792.04,6820.46,353360],["2014-10-24",6934.13,6934.13,6706.78,6820.46,59580],["2014-10-27",6763.62,6763.62,6479.43,6479.43,199720],["2014-10-28",6479.43,6593.11,6479.43,6593.11,168360],["2014-10-29",6536.27,6792.04,6536.27,6706.78,69390],["2014-10-30",6735.2,6934.13,6735.2,6848.88,421110],["2014-10-31",6848.88,7303.57,6820.46,7161.48,691690],["2014-11-03",7360.41,7388.83,7161.48,7161.48,516330],["2014-11-04",7189.9,7303.57,7104.64,7161.48,439150],["2014-11-05",7104.64,7218.32,7104.64,7104.64,486710],["2014-11-06",7133.06,7218.32,7133.06,7161.48,196300],["2014-11-07",7189.9,7303.57,7133.06,7303.57,313330],["2014-11-10",7331.99,7331.99,7275.15,7275.15,134560],["2014-11-11",7133.06,7275.15,7133.06,7161.48,172690],["2014-11-12",7161.48,7246.74,7161.48,7218.32,86550],["2014-11-13",7218.32,7218.32,7104.64,7133.06,252060],["2014-11-14",7076.22,7133.06,6934.13,7076.22,271290],["2014-11-17",6990.97,7076.22,6990.97,7047.81,89380],["2014-11-18",6990.97,7047.81,6934.13,6934.13,210070],["2014-11-19",6962.55,7019.39,6905.71,6934.13,141290],["2014-11-20",6962.55,7218.32,6962.55,7189.9,190460],["2014-11-21",7189.9,7218.32,7104.64,7104.64,159620],["2014-11-24",7047.81,7104.64,6934.13,7047.81,110930],["2014-11-25",6990.97,7133.06,6990.97,7076.22,176210],["2014-11-26",7076.22,7388.83,7076.22,7133.06,526450],["2014-11-27",7133.06,7246.74,7019.39,7246.74,100410],["2014-11-28",7246.74,7246.74,7104.64,7133.06,69810],["2014-12-01",7161.48,7246.74,7104.64,7161.48,135390],["2014-12-02",7161.48,7189.9,7104.64,7161.48,159970],["2014-12-03",7161.48,7331.99,7161.48,7246.74,204180],["2014-12-04",7218.32,7360.41,7218.32,7331.99,305920],["2014-12-05",7388.83,7644.6,7303.57,7616.18,811030],["2014-12-08",7616.18,7786.69,7616.18,7701.43,779720],["2014-12-09",7673.01,7729.85,7559.34,7616.18,787360],["2014-12-10",7502.5,8127.71,7502.5,8127.71,924720],["2014-12-11",7985.62,8298.22,7957.2,8014.04,816460],["2014-12-12",8014.04,8099.29,7928.78,8014.04,189090],["2014-12-15",7957.2,7957.2,7616.18,7644.6,1004770],["2014-12-16",7559.34,7559.34,7360.41,7360.41,634020],["2014-12-17",7388.83,7530.92,6934.13,7189.9,922980],["2014-12-18",7189.9,7360.41,7019.39,7246.74,1276560],["2014-12-19",7246.74,7530.92,7161.48,7161.48,3083080],["2014-12-22",7360.41,7644.6,7331.99,7644.6,345810],["2014-12-23",7701.43,7843.53,7587.76,7673.01,1070700],["2014-12-24",7673.01,7786.69,7587.76,7616.18,518590],["2014-12-25",7587.76,7644.6,7417.25,7530.92,526460],["2014-12-26",7530.92,7729.85,7388.83,7673.01,1131550],["2014-12-29",7819.45,7819.45,7585.16,7614.44,808480],["2014-12-30",7585.16,7731.59,7468.01,7731.59,404900],["2014-12-31",7731.59,7878.02,7673.01,7731.59,957890],["2015-01-05",7731.59,8024.45,7731.59,7936.59,736490],["2015-01-06",7848.73,8317.31,7790.16,8317.31,1664660],["2015-01-07",8317.31,8434.46,8141.6,8141.6,1131150],["2015-01-08",8141.6,8141.6,7848.73,7907.31,1308970],["2015-01-09",7965.88,8024.45,7848.73,7878.02,768180],["2015-01-12",7936.59,7936.59,7555.87,7643.73,736250],["2015-01-13",7555.87,7995.16,7468.01,7995.16,785290],["2015-01-14",7936.59,8024.45,7819.45,7878.02,578140],["2015-01-15",7878.02,7936.59,7819.45,7907.31,766470],["2015-01-16",7907.31,8053.74,7819.45,7907.31,582100],["2015-01-19",7907.31,8024.45,7848.73,7878.02,543130],["2015-01-20",7848.73,8024.45,7848.73,7995.16,452640],["2015-01-21",7965.88,8024.45,7848.73,7848.73,208540],["2015-01-22",7848.73,7907.31,7790.16,7848.73,148820],["2015-01-23",7907.31,7965.88,7848.73,7848.73,265250],["2015-01-26",7907.31,7936.59,7848.73,7907.31,360110],["2015-01-27",7878.02,7907.31,7526.58,7614.44,1427840],["2015-01-28",7673.01,7760.87,7468.01,7468.01,451180],["2015-01-29",7497.3,7673.01,7468.01,7614.44,466320],["2015-01-30",7643.73,7643.73,7497.3,7497.3,317780],["2015-02-02",7497.3,7497.3,7204.43,7233.72,359570],["2015-02-03",7204.43,7321.58,7087.29,7087.29,328540],["2015-02-04",7087.29,7145.86,6999.43,7087.29,429070],["2015-02-05",7116.57,7175.15,7058.0,7175.15,263980],["2015-02-06",7321.58,7321.58,7145.86,7233.72,35410],["2015-02-09",7233.72,7292.29,7175.15,7175.15,192860],["2015-02-10",7233.72,7350.87,7204.43,7233.72,242690],["2015-02-11",7204.43,7468.01,7204.43,7468.01,101660],["2015-02-12",7585.16,7585.16,7468.01,7526.58,147840],["2015-02-13",7526.58,7673.01,7409.44,7409.44,211740],["2015-02-24",7438.72,7555.87,7409.44,7468.01,91360],["2015-02-25",7555.87,7555.87,7380.15,7380.15,184090],["2015-02-26",7380.15,7438.72,7321.58,7380.15,272950],["2015-02-27",7380.15,7380.15,7292.29,7350.87,170920],["2015-03-02",7409.44,7409.44,7350.87,7409.44,107130],["2015-03-03",7409.44,7673.01,7409.44,7673.01,763040],["2015-03-04",7643.73,7731.59,7555.87,7614.44,107490],["2015-03-05",7614.44,7643.73,7497.3,7526.58,209310],["2015-03-06",7585.16,7731.59,7555.87,7555.87,310150],["2015-03-09",7555.87,7614.44,7409.44,7468.01,158990],["2015-03-10",7438.72,7526.58,7438.72,7468.01,159410],["2015-03-11",7409.44,7468.01,7409.44,7468.01,92230],["2015-03-12",7438.72,7526.58,7438.72,7497.3,197680],["2015-03-13",7468.01,7555.87,7468.01,7526.58,212500],["2015-03-16",7526.58,7555.87,7468.01,7468.01,398830],["2015-03-17",7468.01,7585.16,7468.01,7585.16,282680],["2015-03-18",7585.16,7585.16,7497.3,7555.87,169790],["2015-03-19",7497.3,7555.87,7380.15,7380.15,397750],["2015-03-20",7380.15,7526.58,7380.15,7526.58,649570],["2015-03-23",7497.3,7497.3,7204.43,7292.29,430810],["2015-03-24",7292.29,7292.29,7087.29,7116.57,242130],["2015-03-25",7116.57,7175.15,7028.72,7058.0,192960],["2015-03-26",7058.0,7058.0,6882.28,6882.28,448220],["2015-03-27",6911.57,6970.14,6735.85,6794.43,465050],["2015-03-30",6794.43,6823.71,6589.42,6589.42,351370],["2015-03-31",6589.42,6735.85,6589.42,6706.57,267720],["2015-04-01",6647.99,6677.28,6530.85,6589.42,334910],["2015-04-02",6706.57,6735.85,6589.42,6735.85,181010],["2015-04-03",6735.85,6853.0,6735.85,6823.71,211840],["2015-04-06",6794.43,6823.71,6735.85,6794.43,189530],["2015-04-07",6765.14,6911.57,6765.14,6882.28,231750],["2015-04-08",6882.28,6911.57,6882.28,6911.57,308990],["2015-04-09",6911.57,6940.86,6823.71,6882.28,126740],["2015-04-10",6853.0,6999.43,6853.0,6940.86,191760],["2015-04-13",6940.86,7263.01,6940.86,7233.72,382530],["2015-04-14",7292.29,7292.29,7087.29,7145.86,161500],["2015-04-15",7175.15,7175.15,7058.0,7175.15,106130],["2015-04-16",7175.15,7292.29,7145.86,7175.15,159200],["2015-04-17",7175.15,7263.01,7087.29,7087.29,89370],["2015-04-20",7175.15,7175.15,6970.14,6970.14,115020],["2015-04-21",7087.29,7087.29,7028.72,7028.72,99830],["2015-04-22",7028.72,7116.57,6999.43,6999.43,83010],["2015-04-23",6999.43,7058.0,6999.43,7028.72,79300],["2015-04-24",7058.0,7175.15,7028.72,7175.15,75270],["2015-04-27",7087.29,7175.15,7028.72,7028.72,73300],["2015-05-04",7058.0,7087.29,6853.0,6911.57,78440],["2015-05-05",7028.72,7292.29,6882.28,7292.29,144920],["2015-05-06",7292.29,7292.29,7058.0,7145.86,78360],["2015-05-07",7145.86,7145.86,7058.0,7058.0,82070],["2015-05-08",6970.14,6970.14,6794.43,6882.28,284630],["2015-05-11",6735.85,6882.28,6618.71,6618.71,130100],["2015-05-12",6618.71,6618.71,6179.41,6208.7,416790],["2015-05-13",6413.7,6413.7,6179.41,6237.99,360500],["2015-05-14",6237.99,6413.7,6237.99,6325.84,95200],["2015-05-15",6325.84,6442.99,6296.56,6384.42,171730],["2015-05-18",6384.42,6384.42,6150.13,6325.84,260860],["2015-05-19",6325.84,6355.13,6267.27,6325.84,60680],["2015-05-20",6325.84,6530.85,6325.84,6413.7,235680],["2015-05-21",6413.7,6677.28,6384.42,6677.28,170470],["2015-05-22",6770.02,6924.59,6739.11,6831.85,133780],["2015-05-25",6831.85,6831.85,6522.71,6646.37,129090],["2015-05-26",6646.37,6800.93,6646.37,6800.93,139500],["2015-05-27",6862.76,6862.76,6739.11,6800.93,132810],["2015-05-28",6862.76,6955.5,6800.93,6955.5,119490],["2015-05-29",6955.5,7048.24,6924.59,6955.5,182290],["2015-06-01",6955.5,6955.5,6893.67,6924.59,146390],["2015-06-02",6955.5,6955.5,6862.76,6924.59,77560],["2015-06-03",6862.76,6862.76,6677.28,6677.28,297880],["2015-06-04",6708.19,6924.59,6677.28,6739.11,151430],["2015-06-05",6739.11,6770.02,6708.19,6708.19,334180],["2015-06-08",6708.19,6739.11,6491.8,6491.8,494140],["2015-06-09",6615.45,6708.19,6491.8,6646.37,291720],["2015-06-10",6584.54,6800.93,6584.54,6708.19,238590],["2015-06-11",6770.02,6770.02,6739.11,6739.11,266850],["2015-06-12",6739.11,6800.93,6708.19,6770.02,171180],["2015-06-15",6770.02,6800.93,6708.19,6800.93,463130],["2015-06-16",6862.76,7048.24,6831.85,6986.41,1070390],["2015-06-17",7017.33,7017.33,6862.76,6893.67,408750],["2015-06-18",6955.5,6955.5,6893.67,6893.67,560350],["2015-06-19",6924.59,6986.41,6770.02,6800.93,4943360],["2015-06-22",6800.93,7048.24,6800.93,7017.33,260560],["2015-06-23",6986.41,7017.33,6924.59,6924.59,136230],["2015-06-24",6893.67,6924.59,6831.85,6862.76,262520],["2015-06-25",6924.59,6924.59,6831.85,6831.85,201720],["2015-06-26",6831.85,6893.67,6800.93,6800.93,336080],["2015-06-29",6800.93,6800.93,6739.11,6770.02,338020],["2015-06-30",6646.37,6800.93,6646.37,6708.19,314390],["2015-07-01",6739.11,6770.02,6615.45,6646.37,350850],["2015-07-02",6646.37,6893.67,6646.37,6800.93,386260],["2015-07-03",6800.93,6893.67,6739.11,6739.11,126000],["2015-07-06",6800.93,6831.85,6739.11,6800.93,212850],["2015-07-07",6831.85,6862.76,6739.11,6831.85,422870],["2015-07-08",6862.76,6986.41,6770.02,6800.93,454870],["2015-07-09",6739.11,6831.85,6708.19,6770.02,215880],["2015-07-10",6862.76,6862.76,6770.02,6831.85,376800],["2015-07-13",6831.85,6862.76,6708.19,6800.93,191830],["2015-07-14",6831.85,7048.24,6800.93,6986.41,719660],["2015-07-15",6986.41,6986.41,6770.02,6770.02,329580],["2015-07-16",6770.02,6862.76,6770.02,6770.02,187230],["2015-07-17",6831.85,6893.67,6800.93,6831.85,421490],["2015-07-20",6770.02,6800.93,6739.11,6739.11,230580],["2015-07-21",6800.93,6800.93,6646.37,6708.19,412510],["2015-07-22",6708.19,6770.02,6646.37,6646.37,232880],["2015-07-23",6646.37,6800.93,6646.37,6646.37,254380],["2015-07-24",6677.28,6739.11,6646.37,6646.37,362590],["2015-07-27",6646.37,6893.67,6646.37,6800.93,749520],["2015-07-28",6831.85,6955.5,6770.02,6862.76,547130],["2015-07-29",6893.67,7110.07,6893.67,6955.5,1228030],["2015-07-30",7079.15,7079.15,6831.85,6893.67,591320],["2015-07-31",6862.76,6924.59,6770.02,6770.02,430380],["2015-08-03",6646.37,6677.28,6429.97,6522.71,1213600],["2015-08-04",6491.8,6646.37,6491.8,6522.71,427970],["2015-08-05",6615.45,6646.37,6522.71,6584.54,261510],["2015-08-06",6584.54,6615.45,6522.71,6522.71,276780],["2015-08-07",6553.63,6584.54,6491.8,6491.8,306790],["2015-08-10",6584.54,6584.54,6429.97,6460.89,268820],["2015-08-11",6460.89,6584.54,6460.89,6460.89,223360],["2015-08-12",6460.89,6460.89,6368.15,6399.06,373750],["2015-08-13",6368.15,6399.06,6275.41,6306.32,320580],["2015-08-14",6275.41,6399.06,6182.67,6275.41,272080],["2015-08-17",6275.41,6306.32,6182.67,6213.58,457180],["2015-08-18",6306.32,6337.23,6213.58,6275.41,405940],["2015-08-19",6306.32,6306.32,6120.84,6213.58,524440],["2015-08-20",6151.75,6275.41,6059.01,6182.67,409770],["2015-08-21",6089.93,6089.93,5749.88,5842.62,892060],["2015-08-24",5749.88,5749.88,5471.66,5471.66,1138410],["2015-08-25",5255.27,5409.83,5131.61,5131.61,704750],["2015-08-26",5131.61,5471.66,5131.61,5471.66,555910],["2015-08-27",5595.31,5780.79,5564.4,5718.97,446730],["2015-08-28",5718.97,5780.79,5595.31,5718.97,216470],["2015-08-31",5749.88,5780.79,5626.23,5626.23,311690],["2015-09-01",5626.23,5718.97,5564.4,5564.4,159960],["2015-09-03",5317.09,5471.66,5286.18,5286.18,326850],["2015-09-04",5286.18,5502.57,5286.18,5502.57,198050],["2015-09-07",5409.83,5440.75,5348.01,5378.92,68290],["2015-09-08",5286.18,5378.92,5286.18,5378.92,140490],["2015-09-09",5409.83,5440.75,5348.01,5378.92,131230],["2015-09-10",5348.01,5533.49,5348.01,5471.66,91860],["2015-09-11",5502.57,5502.57,5409.83,5471.66,114100],["2015-09-14",5471.66,5471.66,5348.01,5348.01,39370],["2015-09-15",5348.01,5348.01,5193.44,5193.44,313890],["2015-09-16",5193.44,5348.01,5193.44,5286.18,40640],["2015-09-17",5317.09,5317.09,5224.35,5255.27,60480],["2015-09-18",5286.18,5502.57,5286.18,5502.57,241350],["2015-09-21",5409.83,5533.49,5378.92,5502.57,79080],["2015-09-22",5502.57,5502.57,5440.75,5471.66,39280],["2015-09-23",5378.92,5440.75,5378.92,5409.83,79230],["2015-09-24",5409.83,5471.66,5409.83,5440.75,99060],["2015-09-25",5409.83,5409.83,5348.01,5378.92,73840],["2015-09-28",5378.92,5471.66,5378.92,5378.92,96040],["2015-09-29",5378.92,5409.83,5348.01,5409.83,62770],["2015-09-30",5409.83,5471.66,5409.83,5440.75,119650],["2015-10-01",5440.75,5471.66,5440.75,5440.75,57180],["2015-10-02",5440.75,5780.79,5440.75,5749.88,642310],["2015-10-05",5749.88,5749.88,5626.23,5718.97,112740],["2015-10-06",5811.71,5935.36,5718.97,5904.45,405370],["2015-10-07",5842.62,5904.45,5718.97,5780.79,387270],["2015-10-08",5749.88,5842.62,5688.05,5811.71,270330],["2015-10-09",5873.53,5873.53,5749.88,5749.88,115930],["2015-10-12",5749.88,5842.62,5749.88,5749.88,150550],["2015-10-13",5749.88,5873.53,5749.88,5873.53,338400],["2015-10-14",5873.53,5904.45,5749.88,5749.88,231840],["2015-10-15",5811.71,5811.71,5718.97,5749.88,575940],["2015-10-16",5842.62,5842.62,5718.97,5749.88,278220],["2015-10-19",5749.88,5842.62,5749.88,5811.71,145840],["2015-10-20",5873.53,5873.53,5718.97,5718.97,82880],["2015-10-21",5811.71,5811.71,5718.97,5718.97,70710],["2015-10-22",5811.71,5811.71,5718.97,5718.97,92910],["2015-10-23",5780.79,5811.71,5749.88,5780.79,52300],["2015-10-26",5811.71,5811.71,5749.88,5811.71,86720],["2015-10-27",5780.79,5842.62,5780.79,5780.79,38130],["2015-10-28",5780.79,5873.53,5749.88,5873.53,208910],["2015-10-29",5904.45,5904.45,5811.71,5811.71,151660],["2015-10-30",5842.62,5842.62,5595.31,5749.88,186510],["2015-11-02",5811.71,5811.71,5657.14,5657.14,92860],["2015-11-03",5657.14,5811.71,5595.31,5688.05,8170],["2015-11-04",5749.88,5749.88,5688.05,5718.97,171560],["2015-11-05",5718.97,5780.79,5718.97,5718.97,107430],["2015-11-06",5718.97,5780.79,5688.05,5718.97,19020],["2015-11-09",5718.97,5811.71,5657.14,5688.05,223860],["2015-11-10",5780.79,5780.79,5688.05,5749.88,222410],["2015-11-11",5749.88,5749.88,5688.05,5688.05,4550],["2015-11-12",5718.97,5718.97,5626.23,5688.05,15020],["2015-11-13",5657.14,5657.14,5564.4,5595.31,105740],["2015-11-16",5564.4,5564.4,5440.75,5471.66,53470],["2015-11-17",5564.4,5626.23,5533.49,5626.23,264640],["2015-11-18",5657.14,5749.88,5595.31,5718.97,135630],["2015-11-19",5749.88,5780.79,5718.97,5749.88,163090],["2015-11-20",5657.14,5718.97,5657.14,5718.97,109980],["2015-11-23",5718.97,5749.88,5688.05,5718.97,41600],["2015-11-24",5718.97,5718.97,5688.05,5688.05,103490],["2015-11-25",5657.14,5688.05,5626.23,5657.14,99880],["2015-11-26",5657.14,5718.97,5626.23,5657.14,86080],["2015-11-27",5657.14,5657.14,5626.23,5626.23,134130],["2015-11-30",5626.23,5688.05,5595.31,5595.31,90890],["2015-12-01",5595.31,5842.62,5595.31,5842.62,336500],["2015-12-02",5780.79,5873.53,5780.79,5842.62,184550],["2015-12-03",5842.62,5842.62,5780.79,5780.79,93790],["2015-12-04",5780.79,5811.71,5749.88,5811.71,115480],["2015-12-07",5811.71,5873.53,5780.79,5842.62,186310],["2015-12-08",5811.71,5842.62,5718.97,5749.88,136190],["2015-12-09",5780.79,5780.79,5348.01,5378.92,480860],["2015-12-10",5595.31,5595.31,5471.66,5471.66,140080],["2015-12-11",5440.75,5564.4,5409.83,5533.49,57070],["2015-12-14",5378.92,5502.57,5378.92,5409.83,55560],["2015-12-15",5409.83,5471.66,5409.83,5440.75,46990],["2015-12-16",5502.57,5502.57,5409.83,5409.83,93850],["2015-12-17",5378.92,5502.57,5378.92,5471.66,243350],["2015-12-18",5440.75,5502.57,5100.7,5100.7,2160700],["2015-12-21",5317.09,5440.75,5317.09,5409.83,137770],["2015-12-22",5378.92,5440.75,5378.92,5409.83,276230],["2015-12-23",5348.01,5409.83,5317.09,5378.92,418950],["2015-12-24",5348.01,5440.75,5348.01,5409.83,154770],["2015-12-25",5471.66,5502.57,5409.83,5440.75,146530],["2015-12-28",5440.75,5595.31,5440.75,5595.31,242350],["2015-12-29",5564.4,5595.31,5533.49,5564.4,130340],["2015-12-30",5502.57,5657.14,5502.57,5657.14,208470],["2015-12-31",5688.05,5688.05,5657.14,5657.14,152630],["2016-01-04",5657.14,5718.97,5657.14,5657.14,85400],["2016-01-05",5657.14,5688.05,5657.14,5657.14,113610],["2016-01-06",5657.14,5873.53,5626.23,5873.53,202320],["2016-01-07",5873.53,5873.53,5595.31,5718.97,265570],["2016-01-08",5718.97,5966.27,5718.97,5873.53,321950],["2016-01-11",5904.45,5904.45,5657.14,5811.71,120210],["2016-01-12",5718.97,5749.88,5688.05,5749.88,70700],["2016-01-13",5749.88,5780.79,5626.23,5657.14,80470],["2016-01-14",5595.31,5657.14,5533.49,5657.14,118750],["2016-01-15",5688.05,5688.05,5626.23,5626.23,300800],["2016-01-18",5626.23,5626.23,5317.09,5471.66,185420],["2016-01-19",5471.66,5471.66,5255.27,5286.18,182490],["2016-01-20",5255.27,5255.27,5038.87,5193.44,246160],["2016-01-21",5224.35,5255.27,5007.96,5007.96,177410],["2016-01-22",5007.96,5193.44,4729.74,4977.05,362100],["2016-01-25",5007.96,5317.09,5007.96,5317.09,107400],["2016-01-26",5224.35,5317.09,5162.53,5317.09,395330],["2016-01-27",5317.09,5348.01,5193.44,5286.18,318720],["2016-01-28",5286.18,5286.18,5193.44,5193.44,61090],["2016-01-29",5193.44,5533.49,5162.53,5409.83,310240],["2016-02-01",5409.83,5533.49,5409.83,5533.49,44210],["2016-02-02",5533.49,5533.49,5409.83,5440.75,33600],["2016-02-03",5440.75,5440.75,5317.09,5409.83,268450],["2016-02-04",5409.83,5471.66,5409.83,5409.83,42640],["2016-02-05",5348.01,5409.83,5224.35,5378.92,61710],["2016-02-15",5317.09,5317.09,5131.61,5193.44,41620],["2016-02-16",5193.44,5409.83,5193.44,5286.18,78940],["2016-02-17",5286.18,5286.18,5224.35,5255.27,273290],["2016-02-18",5286.18,5409.83,5286.18,5286.18,89400],["2016-02-19",5286.18,5348.01,5286.18,5286.18,51910],["2016-02-22",5255.27,5317.09,5255.27,5286.18,230310],["2016-02-23",5286.18,5286.18,5162.53,5224.35,137400],["2016-02-24",5224.35,5255.27,5193.44,5193.44,56800],["2016-02-25",5162.53,5224.35,5162.53,5193.44,167560],["2016-02-26",5193.44,5255.27,5131.61,5193.44,142540],["2016-02-29",5193.44,5317.09,5193.44,5255.27,177110],["2016-03-01",5255.27,5409.83,5255.27,5378.92,190050],["2016-03-02",5378.92,5378.92,5317.09,5348.01,83430],["2016-03-03",5378.92,5564.4,5348.01,5564.4,557890],["2016-03-04",5533.49,5595.31,5502.57,5502.57,154040],["2016-03-07",5533.49,5718.97,5533.49,5688.05,233310],["2016-03-08",5657.14,5718.97,5626.23,5718.97,472690],["2016-03-09",5626.23,5749.88,5564.4,5718.97,176080],["2016-03-10",5718.97,5718.97,5533.49,5688.05,114100],["2016-03-11",5688.05,5688.05,5626.23,5688.05,32920],["2016-03-14",5657.14,5657.14,5502.57,5502.57,146720],["2016-03-15",5502.57,5564.4,5502.57,5533.49,248110],["2016-03-16",5502.57,5626.23,5502.57,5502.57,394360],["2016-03-17",5502.57,5780.79,5502.57,5688.05,3247830],["2016-03-18",5718.97,5749.88,5688.05,5718.97,7046690],["2016-03-21",5935.36,5997.19,5842.62,5997.19,691200],["2016-03-22",5935.36,5935.36,5780.79,5811.71,1313800],["2016-03-23",5780.79,5904.45,5780.79,5842.62,790650],["2016-03-24",5842.62,6089.93,5811.71,5935.36,1373070],["2016-03-25",5873.53,6089.93,5842.62,6059.01,1562050],["2016-03-28",6059.01,6275.41,5997.19,6244.49,1670900],["2016-03-29",6306.32,6460.89,6089.93,6120.84,2004690],["2016-03-30",6120.84,6151.75,5873.53,5873.53,1038280],["2016-03-31",5873.53,6028.1,5811.71,5811.71,1761260],["2016-04-01",5811.71,5811.71,5564.4,5595.31,1407280],["2016-04-04",5657.14,5718.97,5595.31,5626.23,706990],["2016-04-05",5626.23,5626.23,5502.57,5626.23,628910],["2016-04-06",5626.23,5657.14,5533.49,5595.31,647620],["2016-04-07",5718.97,5780.79,5626.23,5626.23,815250],["2016-04-08",5657.14,5657.14,5564.4,5564.4,507390],["2016-04-11",5595.31,5657.14,5471.66,5502.57,629670],["2016-04-12",5533.49,5657.14,5471.66,5564.4,765410],["2016-04-13",5657.14,5718.97,5595.31,5718.97,813960],["2016-04-14",5718.97,5780.79,5688.05,5718.97,1153330],["2016-04-15",5749.88,5749.88,5626.23,5626.23,661360],["2016-04-19",5502.57,5657.14,5440.75,5471.66,1789620],["2016-04-20",5502.57,5595.31,5471.66,5471.66,831030],["2016-04-21",5471.66,5626.23,5471.66,5564.4,310170],["2016-04-22",5564.4,5595.31,5533.49,5564.4,509490],["2016-04-25",5626.23,5657.14,5595.31,5657.14,298830],["2016-04-26",5657.14,5657.14,5564.4,5595.31,226060],["2016-04-27",5626.23,5626.23,5502.57,5502.57,605720],["2016-04-28",5533.49,5595.31,5502.57,5502.57,675560],["2016-04-29",5564.4,5595.31,5502.57,5533.49,844370],["2016-05-04",5564.4,5595.31,5502.57,5502.57,368350],["2016-05-05",5626.23,5873.53,5564.4,5873.53,1668580],["2016-05-06",5997.19,6120.84,5935.36,5966.27,1163640],["2016-05-09",5997.19,6120.84,5935.36,5966.27,511660],["2016-05-10",5997.19,6028.1,5935.36,5997.19,1580260],["2016-05-11",5997.19,6059.01,5997.19,6028.1,672000],["2016-05-12",6059.01,6059.01,5966.27,5997.19,376370],["2016-05-13",5997.19,5997.19,5935.36,5935.36,280220],["2016-05-16",5935.36,5997.19,5873.53,5873.53,3415730],["2016-05-17",5873.53,5904.45,5842.62,5873.53,770590],["2016-05-18",5695.55,5980.32,5695.55,5766.74,343220],["2016-05-19",5802.34,5802.34,5624.35,5624.35,207480],["2016-05-20",5659.95,5695.55,5588.76,5624.35,241970],["2016-05-23",5659.95,5766.74,5659.95,5731.14,545820],["2016-05-24",5766.74,5766.74,5659.95,5695.55,275490],["2016-05-25",5695.55,5731.14,5659.95,5659.95,254380],["2016-05-26",5731.14,5731.14,5624.35,5695.55,198590],["2016-05-27",5624.35,5695.55,5624.35,5659.95,96230],["2016-05-30",5659.95,5695.55,5624.35,5624.35,136120],["2016-05-31",5624.35,5659.95,5588.76,5588.76,221590],["2016-06-01",5588.76,5624.35,5588.76,5588.76,248940],["2016-06-02",5624.35,5624.35,5553.16,5588.76,75910],["2016-06-03",5588.76,5588.76,5517.56,5553.16,215770],["2016-06-06",5517.56,5553.16,5410.77,5410.77,312760],["2016-06-07",5446.37,5517.56,5446.37,5481.96,144790],["2016-06-08",5481.96,5481.96,5410.77,5481.96,507280],["2016-06-09",5481.96,5481.96,5410.77,5481.96,284000],["2016-06-10",5481.96,5481.96,5446.37,5446.37,168160],["2016-06-13",5481.96,5481.96,5410.77,5446.37,416500],["2016-06-14",5410.77,5446.37,5303.98,5375.17,501970],["2016-06-15",5375.17,5375.17,5303.98,5303.98,215480],["2016-06-16",5303.98,5339.58,5232.78,5268.38,296930],["2016-06-17",5268.38,5268.38,5161.59,5232.78,514350],["2016-06-20",5232.78,5268.38,5197.19,5197.19,425810],["2016-06-21",5161.59,5232.78,5161.59,5197.19,163860],["2016-06-22",5197.19,5232.78,5161.59,5232.78,301080],["2016-06-23",5232.78,5339.58,5232.78,5339.58,176510],["2016-06-24",5339.58,5339.58,4983.6,5125.99,1155130],["2016-06-27",5125.99,5125.99,4948.01,5019.2,174860],["2016-06-28",4948.01,5019.2,4948.01,4983.6,242490],["2016-06-29",5019.2,5125.99,4983.6,5125.99,213590],["2016-06-30",5090.4,5161.59,5090.4,5125.99,345700],["2016-07-01",5161.59,5161.59,5125.99,5125.99,197330],["2016-07-04",5161.59,5232.78,5125.99,5232.78,256140],["2016-07-05",5303.98,5303.98,5232.78,5232.78,336860],["2016-07-06",5232.78,5268.38,5197.19,5197.19,217830],["2016-07-07",5232.78,5232.78,5090.4,5125.99,142180],["2016-07-08",4983.6,5125.99,4983.6,5125.99,183040],["2016-07-11",5090.4,5161.59,5054.8,5090.4,92350],["2016-07-12",5125.99,5197.19,5090.4,5161.59,172180],["2016-07-13",5232.78,5303.98,5161.59,5161.59,408140],["2016-07-14",5197.19,5339.58,5161.59,5232.78,794460],["2016-07-15",5268.38,5446.37,5268.38,5410.77,859520],["2016-07-18",5410.77,5517.56,5410.77,5517.56,517200],["2016-07-19",5481.96,5517.56,5375.17,5375.17,261300],["2016-07-20",5410.77,5446.37,5232.78,5268.38,287590],["2016-07-21",5268.38,5410.77,5268.38,5410.77,218850],["2016-07-22",5410.77,5446.37,5303.98,5410.77,285710],["2016-07-25",5339.58,5410.77,5090.4,5161.59,326940],["2016-07-26",5054.8,5232.78,5054.8,5197.19,485820],["2016-07-27",5161.59,5410.77,5161.59,5375.17,559570],["2016-07-28",5410.77,5481.96,5339.58,5410.77,741670],["2016-07-29",5446.37,5553.16,5410.77,5481.96,866970],["2016-08-01",5481.96,5481.96,5303.98,5410.77,187410],["2016-08-02",5303.98,5410.77,5232.78,5410.77,328800],["2016-08-03",5303.98,5339.58,5268.38,5303.98,154900],["2016-08-04",5339.58,5339.58,5161.59,5161.59,165880],["2016-08-05",5161.59,5197.19,5125.99,5161.59,246630],["2016-08-08",5161.59,5481.96,5161.59,5481.96,251350],["2016-08-09",5481.96,5481.96,5339.58,5375.17,159490],["2016-08-10",5375.17,5375.17,5268.38,5268.38,58430],["2016-08-11",5268.38,5375.17,5268.38,5339.58,58610],["2016-08-12",5375.17,5375.17,5232.78,5268.38,116570],["2016-08-15",5268.38,5339.58,5268.38,5339.58,224070],["2016-08-16",5303.98,5375.17,5303.98,5339.58,167900],["2016-08-17",5375.17,5375.17,5268.38,5268.38,61790],["2016-08-18",5268.38,5339.58,5161.59,5197.19,325650],["2016-08-19",5232.78,5232.78,5161.59,5232.78,68220],["2016-08-22",5268.38,5303.98,5197.19,5197.19,110080],["2016-08-23",5197.19,5197.19,5125.99,5197.19,65320],["2016-08-24",5161.59,5197.19,5125.99,5125.99,79010],["2016-08-25",5161.59,5161.59,5125.99,5161.59,40440],["2016-08-26",5197.19,5197.19,5125.99,5161.59,22000],["2016-08-29",5125.99,5197.19,5125.99,5125.99,85930],["2016-08-30",5161.59,5197.19,5125.99,5125.99,52820],["2016-08-31",5125.99,5410.77,5125.99,5375.17,482060],["2016-09-01",5375.17,5375.17,5268.38,5268.38,16680],["2016-09-05",5268.38,5303.98,5232.78,5303.98,78120],["2016-09-06",5303.98,5339.58,5268.38,5303.98,39780],["2016-09-07",5268.38,5303.98,5232.78,5268.38,49400],["2016-09-08",5303.98,5339.58,5268.38,5339.58,209650],["2016-09-09",5303.98,5339.58,5268.38,5303.98,178550],["2016-09-12",5303.98,5303.98,5232.78,5232.78,17270],["2016-09-13",5232.78,5303.98,5232.78,5232.78,47150],["2016-09-14",5268.38,5339.58,5268.38,5339.58,114050],["2016-09-15",5232.78,5286.18,4983.6,4983.6,203950],["2016-09-16",5019.2,5268.38,5019.2,5197.19,17760],["2016-09-19",5125.99,5268.38,5125.99,5268.38,27940],["2016-09-20",5268.38,5268.38,5125.99,5125.99,37760],["2016-09-21",5108.19,5232.78,5090.4,5197.19,75270],["2016-09-22",5197.19,5268.38,5161.59,5232.78,65150],["2016-09-23",5232.78,5232.78,5143.79,5197.19,503849],["2016-09-26",5161.59,5197.19,5054.8,5125.99,70510],["2016-09-27",5143.79,5161.59,5090.4,5125.99,74520],["2016-09-28",5143.79,5143.79,5090.4,5090.4,77700],["2016-09-29",5054.8,5143.79,5054.8,5090.4,121810],["2016-09-30",5125.99,5125.99,5072.6,5125.99,869700],["2016-10-03",5161.59,5197.19,5125.99,5125.99,1274140],["2016-10-04",5125.99,5125.99,5054.8,5054.8,190570],["2016-10-05",5054.8,5090.4,5054.8,5054.8,582390],["2016-10-06",5090.4,5232.78,5090.4,5161.59,258470],["2016-10-07",5197.19,5250.58,5108.19,5125.99,231250],["2016-10-10",5125.99,5143.79,5108.19,5108.19,216420],["2016-10-11",5161.59,5197.19,5108.19,5108.19,292550],["2016-10-12",5090.4,5161.59,5090.4,5125.99,48200],["2016-10-13",5125.99,5197.19,5125.99,5179.39,135940],["2016-10-14",5197.19,5250.58,5197.19,5214.99,136830],["2016-10-17",5197.19,5268.38,5179.39,5268.38,116420],["2016-10-18",5232.78,5250.58,5214.99,5232.78,61380],["2016-10-19",5250.58,5250.58,5179.39,5232.78,203440],["2016-10-20",5197.19,5232.78,5179.39,5197.19,77500],["2016-10-21",5232.78,5232.78,5179.39,5179.39,46960],["2016-10-24",5161.59,5232.78,5161.59,5214.99,162620],["2016-10-25",5214.99,5375.17,5214.99,5303.98,565990],["2016-10-26",5303.98,5357.37,5303.98,5339.58,143990],["2016-10-27",5339.58,5339.58,5321.78,5339.58,213080],["2016-10-28",5339.58,5553.16,5339.58,5481.96,620340],["2016-10-31",5375.17,5446.37,5339.58,5339.58,279980],["2016-11-01",5339.58,5410.77,5286.18,5286.18,49630],["2016-11-02",5286.18,5286.18,5232.78,5232.78,145750],["2016-11-03",5232.78,5232.78,5197.19,5214.99,105710],["2016-11-04",5197.19,5357.37,5197.19,5357.37,85680],["2016-11-07",5375.17,5410.77,5268.38,5357.37,67640],["2016-11-08",5375.17,5375.17,5321.78,5321.78,660310],["2016-11-09",5321.78,5321.78,5125.99,5303.98,470830],["2016-11-10",5268.38,5339.58,5232.78,5232.78,125710],["2016-11-11",5303.98,5357.37,5214.99,5321.78,1139480],["2016-11-14",5339.58,5428.57,5321.78,5392.97,349800],["2016-11-15",5392.97,5428.57,5339.58,5339.58,195320],["2016-11-16",5339.58,5410.77,5339.58,5339.58,165650],["2016-11-17",5410.77,5659.95,5339.58,5588.76,418310],["2016-11-18",5659.95,5677.75,5446.37,5446.37,143580],["2016-11-21",5624.35,5642.15,5517.56,5535.36,143480],["2016-11-22",5535.36,5624.35,5499.76,5624.35,136850],["2016-11-23",5588.76,5624.35,5553.16,5553.16,245100],["2016-11-24",5624.35,5624.35,5553.16,5570.96,190440],["2016-11-25",5677.75,5873.53,5624.35,5695.55,375240],["2016-11-28",5695.55,5731.14,5624.35,5624.35,329980],["2016-11-29",5624.35,5731.14,5624.35,5695.55,156300],["2016-11-30",5695.55,5980.32,5695.55,5926.93,398660],["2016-12-01",6051.52,6051.52,5855.73,5873.53,156650],["2016-12-02",5944.73,5998.12,5837.94,5873.53,256890],["2016-12-05",5802.34,5873.53,5695.55,5873.53,183040],["2016-12-06",5873.53,5873.53,5624.35,5659.95,260100],["2016-12-07",5659.95,5659.95,5588.76,5659.95,168990],["2016-12-08",5659.95,5855.73,5659.95,5766.74,32370],["2016-12-09",5766.74,5873.53,5766.74,5837.94,101800],["2016-12-12",5837.94,5837.94,5731.14,5837.94,252250],["2016-12-13",5837.94,5873.53,5802.34,5837.94,246660],["2016-12-14",5873.53,5944.73,5802.34,5837.94,247630],["2016-12-15",5873.53,5980.32,5873.53,5909.13,213270],["2016-12-16",5980.32,6122.71,5980.32,6015.92,306140],["2016-12-19",6051.52,6229.51,6015.92,6051.52,163130],["2016-12-20",6122.71,6158.31,6051.52,6158.31,234070],["2016-12-21",6193.91,6265.1,6140.51,6211.71,259020],["2016-12-22",6247.3,6265.1,6051.52,6051.52,102080],["2016-12-23",6051.52,6122.71,6015.92,6087.12,158600],["2016-12-26",6087.12,6229.51,6051.52,6087.12,127610],["2016-12-27",6122.71,6158.31,6015.92,6087.12,82330],["2016-12-28",6158.31,6158.31,6051.52,6051.52,144730],["2016-12-29",6275.65,6275.65,6144.91,6182.26,199440],["2016-12-30",6238.29,6238.29,6163.58,6238.29,93360],["2017-01-03",6350.36,6387.71,6163.58,6350.36,141920],["2017-01-04",6425.07,6425.07,6275.65,6387.71,179030],["2017-01-05",6425.07,6425.07,6313.0,6369.04,200790],["2017-01-06",6369.04,6369.04,6088.87,6088.87,399750],["2017-01-09",6107.55,6275.65,6014.16,6275.65,206800],["2017-01-10",6200.94,6350.36,6126.23,6350.36,276110],["2017-01-11",6331.68,6425.07,6331.68,6425.07,223800],["2017-01-12",6387.71,6387.71,6350.36,6350.36,311940],["2017-01-13",6350.36,6369.04,6200.94,6200.94,43860],["2017-01-16",6275.65,6331.68,6238.29,6275.65,115640],["2017-01-17",6313.0,6350.36,6275.65,6350.36,99470],["2017-01-18",6313.0,6593.17,6313.0,6555.81,363030],["2017-01-19",6537.13,6555.81,6350.36,6350.36,138900],["2017-01-20",6313.0,6387.71,6275.65,6275.65,304380],["2017-01-23",6275.65,6350.36,6200.94,6238.29,482220],["2017-01-24",6238.29,6425.07,6238.29,6387.71,198170],["2017-01-25",6369.04,6387.71,6350.36,6387.71,121700],["2017-02-02",6406.39,6425.07,6350.36,6387.71,52940],["2017-02-03",6387.71,6425.07,6350.36,6350.36,103670],["2017-02-06",6350.36,6350.36,6275.65,6313.0,46370],["2017-02-07",6275.65,6331.68,6275.65,6275.65,149800],["2017-02-08",6350.36,6369.04,6294.33,6313.0,58900],["2017-02-09",6313.0,6313.0,6275.65,6313.0,88030],["2017-02-10",6331.68,6350.36,6313.0,6313.0,73860],["2017-02-13",6313.0,6350.36,6313.0,6350.36,80130],["2017-02-14",6350.36,6387.71,6331.68,6387.71,59980],["2017-02-15",6406.39,6406.39,6313.0,6350.36,69550],["2017-02-16",6350.36,6369.04,6275.65,6350.36,132000],["2017-02-17",6313.0,6350.36,6294.33,6331.68,86350],["2017-02-20",6313.0,6350.36,6313.0,6350.36,189480],["2017-02-21",6350.36,6350.36,6275.65,6275.65,43730],["2017-02-22",6275.65,6313.0,6200.94,6200.94,70100],["2017-02-23",6275.65,6275.65,6182.26,6219.62,110200],["2017-02-24",6238.29,6294.33,6238.29,6275.65,158400],["2017-02-27",6294.33,6313.0,6256.97,6313.0,191540],["2017-02-28",6313.0,6313.0,6256.97,6275.65,27800],["2017-03-01",6275.65,6275.65,6219.62,6219.62,11660],["2017-03-02",6219.62,6275.65,6200.94,6275.65,37590],["2017-03-03",6275.65,6275.65,6200.94,6238.29,45640],["2017-03-06",6256.97,6313.0,6238.29,6313.0,45220],["2017-03-07",6350.36,6350.36,6219.62,6275.65,7160],["2017-03-08",6219.62,6275.65,6163.58,6275.65,39670],["2017-03-09",6313.0,6313.0,6256.97,6313.0,7830],["2017-03-10",6275.65,6331.68,6275.65,6313.0,337760],["2017-03-13",6313.0,6331.68,6275.65,6313.0,95040],["2017-03-14",6313.0,6723.91,6313.0,6574.49,149020],["2017-03-15",6574.49,6611.85,6387.71,6387.71,54720],["2017-03-16",6537.13,6537.13,6406.39,6425.07,78980],["2017-03-17",6425.07,6574.49,6425.07,6574.49,124290],["2017-03-20",6649.2,6705.23,6537.13,6705.23,246730],["2017-03-21",6649.2,6649.2,6499.78,6499.78,85960],["2017-03-22",6499.78,6499.78,6462.42,6462.42,38260],["2017-03-23",6481.1,6555.81,6350.36,6350.36,23940],["2017-03-24",6350.36,6462.42,6350.36,6462.42,39780],["2017-03-27",6350.36,6406.39,6313.0,6387.71,122370],["2017-03-28",6350.36,6350.36,6313.0,6313.0,40930],["2017-03-29",6275.65,6350.36,6275.65,6313.0,4870],["2017-03-30",6313.0,6425.07,6275.65,6350.36,67520],["2017-03-31",6425.07,6425.07,6387.71,6425.07,100500],["2017-04-03",6425.07,6425.07,6350.36,6425.07,55700],["2017-04-04",6481.1,6481.1,6387.71,6406.39,52200],["2017-04-05",6387.71,6406.39,6387.71,6387.71,153470],["2017-04-07",6369.04,6387.71,6350.36,6350.36,51800],["2017-04-10",6350.36,6425.07,6350.36,6350.36,47430],["2017-04-11",6350.36,6369.04,6350.36,6369.04,7080],["2017-04-12",6369.04,6369.04,6369.04,6369.04,24150],["2017-04-13",6369.04,6387.71,6369.04,6387.71,102060],["2017-04-14",6443.75,6443.75,6331.68,6350.36,31050],["2017-04-17",6350.36,6425.07,6331.68,6350.36,40980],["2017-04-18",6574.49,6574.49,6275.65,6313.0,46460],["2017-04-19",6313.0,6350.36,6313.0,6313.0,6070],["2017-04-20",6313.0,6425.07,6313.0,6406.39,52070],["2017-04-21",6369.04,6387.71,6350.36,6350.36,23780],["2017-04-24",6350.36,6425.07,6350.36,6350.36,20920],["2017-04-25",6350.36,6425.07,6350.36,6425.07,17140],["2017-04-26",6499.78,6723.91,6499.78,6667.88,98050],["2017-04-27",6611.85,6611.85,6499.78,6574.49,22540],["2017-04-28",6499.78,6555.81,6462.42,6537.13,27620],["2017-05-03",6537.13,6649.2,6537.13,6649.2,90960],["2017-05-04",6574.49,6761.27,6574.49,6667.88,112620],["2017-05-05",6649.2,6686.56,6611.85,6686.56,76980],["2017-05-08",6649.2,6873.33,6649.2,6798.62,139450],["2017-05-09",6873.33,7134.82,6798.62,7134.82,222200],["2017-05-10",7022.75,7172.17,7022.75,7060.11,90780],["2017-05-11",7078.78,7358.95,7060.11,7284.24,216590],["2017-05-12",7358.95,7545.72,7358.95,7452.33,222940],["2017-05-15",7471.01,7657.79,7396.3,7433.66,164680],["2017-05-16",7396.3,7545.72,7396.3,7471.01,292710],["2017-05-17",7471.01,7583.08,7358.95,7508.37,119310],["2017-05-18",7396.3,7583.08,7396.3,7527.04,376470],["2017-05-19",7527.04,7657.79,7489.69,7620.43,260220],["2017-05-22",7639.11,7919.27,7639.11,7769.85,228430],["2017-05-23",7844.56,8031.34,7545.72,7564.4,169110],["2017-05-24",7844.56,7844.56,7583.08,7844.56,290530],["2017-05-25",7695.14,7844.56,7471.01,7620.43,233840],["2017-05-26",7545.72,7620.43,7396.3,7396.3,192940],["2017-05-29",7674.66,7873.48,7555.36,7595.13,104490],["2017-05-30",7595.13,7634.89,7376.42,7555.36,172950],["2017-05-31",7396.3,7555.36,7356.54,7555.36,128200],["2017-06-01",7555.36,7555.36,7316.77,7356.54,206990],["2017-06-02",7356.54,7376.42,7197.48,7277.01,34790],["2017-06-05",7356.54,7555.36,7356.54,7436.07,120220],["2017-06-06",7436.07,7634.89,7436.07,7475.83,164680],["2017-06-07",7475.83,7634.89,7475.83,7595.13,147940],["2017-06-08",7595.13,7714.42,7475.83,7475.83,71270],["2017-06-09",7515.6,7555.36,7475.83,7555.36,18960],["2017-06-12",7396.3,7595.13,7396.3,7555.36,55700],["2017-06-13",7555.36,7555.36,7396.3,7515.6,70370],["2017-06-14",7396.3,7555.36,7396.3,7515.6,60990],["2017-06-15",7376.42,7555.36,7376.42,7515.6,129470],["2017-06-16",7475.83,7634.89,7475.83,7515.6,370810],["2017-06-19",7515.6,7953.01,7515.6,7953.01,412760],["2017-06-20",7953.01,8509.72,7953.01,8489.84,512540],["2017-06-21",8390.43,8489.84,8231.37,8350.66,239430],["2017-06-22",8350.66,8509.72,8072.31,8310.9,187470],["2017-06-23",8072.31,8350.66,8072.31,8112.07,53980],["2017-06-26",8072.31,8350.66,7873.48,7873.48,352680],["2017-06-27",7873.48,8032.54,7853.6,7913.25,91380],["2017-06-28",7913.25,8231.37,7853.6,8151.84,247930],["2017-06-29",8330.78,8350.66,8072.31,8112.07,161290],["2017-06-30",8191.6,8231.37,8112.07,8151.84,58550],["2017-07-03",8151.84,8151.84,7893.36,7972.89,131670],["2017-07-04",7913.25,8012.66,7913.25,7992.78,48220],["2017-07-05",7913.25,8072.31,7913.25,8072.31,126740],["2017-07-06",8072.31,8191.6,7953.01,7992.78,334940],["2017-07-07",7913.25,8291.02,7913.25,8112.07,575680],["2017-07-10",8231.37,8469.96,8112.07,8151.84,641090],["2017-07-11",8151.84,8330.78,7972.89,8191.6,239440],["2017-07-12",8310.9,8310.9,7953.01,8052.42,672160],["2017-07-13",8052.42,8072.31,8032.54,8032.54,320780],["2017-07-14",7992.78,8032.54,7953.01,8032.54,729710],["2017-07-17",8112.07,8151.84,7992.78,8032.54,470190],["2017-07-18",8032.54,8469.96,8032.54,8271.13,337630],["2017-07-19",8271.13,8430.19,8171.72,8171.72,238350],["2017-07-20",8430.19,8728.43,8430.19,8708.55,1429320],["2017-07-21",8867.61,8867.61,8191.6,8191.6,885810],["2017-07-24",8271.13,8271.13,8072.31,8072.31,294810],["2017-07-25",8032.54,8271.13,7953.01,8271.13,266940],["2017-07-26",8271.13,8589.25,8191.6,8350.66,726370],["2017-07-27",8469.96,8668.78,8390.43,8609.14,594860],["2017-07-28",8629.02,8708.55,8609.14,8668.78,629740],["2017-07-31",8708.55,9165.85,8708.55,9046.55,930870],["2017-08-01",9086.32,9086.32,8847.73,8847.73,481040],["2017-08-02",8847.73,9106.2,8748.31,9066.43,412020],["2017-08-03",9066.43,9305.02,8947.14,8986.9,503500],["2017-08-04",9026.67,9026.67,8788.08,8847.73,388180],["2017-08-07",8807.96,9145.96,8688.67,8827.84,348450],["2017-08-08",8807.96,8986.9,8728.43,8827.84,338420],["2017-08-09",8827.84,8827.84,8211.48,8529.61,594100],["2017-08-10",8529.61,8629.02,8231.37,8231.37,265020],["2017-08-11",8231.37,8251.25,8191.6,8191.6,281500],["2017-08-14",8151.84,8410.31,8131.95,8350.66,170360],["2017-08-15",8350.66,8450.08,8330.78,8330.78,182560],["2017-08-16",8151.84,8191.6,7873.48,7873.48,579050],["2017-08-17",7913.25,8032.54,7853.6,7853.6,249500],["2017-08-18",7853.6,7913.25,7813.83,7833.72,106890],["2017-08-21",7793.95,7953.01,7634.89,7674.66,158040],["2017-08-22",7674.66,7913.25,7674.66,7833.72,175640],["2017-08-23",7953.01,7953.01,7793.95,7873.48,40760],["2017-08-24",7873.48,7953.01,7674.66,7734.3,95400],["2017-08-25",7674.66,7754.19,7634.89,7634.89,85060],["2017-08-28",7634.89,7754.19,7634.89,7674.66,41500],["2017-08-29",7674.66,7813.83,7674.66,7674.66,125050],["2017-08-30",7754.19,7833.72,7714.42,7813.83,84210],["2017-08-31",7674.66,7953.01,7674.66,7953.01,119500],["2017-09-01",8032.54,8151.84,7873.48,7992.78,97270],["2017-09-05",8072.31,8072.31,7833.72,7992.78,37300],["2017-09-06",7992.78,7992.78,7813.83,7913.25,197690],["2017-09-07",7674.66,8131.95,7674.66,8112.07,190830],["2017-09-08",8112.07,8191.6,7972.89,8112.07,211390],["2017-09-11",7992.78,8032.54,7953.01,7953.01,259410],["2017-09-12",7953.01,8191.6,7953.01,8072.31,261510],["2017-09-13",8012.66,8191.6,7992.78,8191.6,353730],["2017-09-14",8151.84,8191.6,8112.07,8151.84,342410],["2017-09-15",8231.37,8271.13,8072.31,8211.48,262780],["2017-09-18",8171.72,8171.72,8052.42,8131.95,272420],["2017-09-19",8151.84,8151.84,8072.31,8151.84,1010240],["2017-09-20",8191.6,8191.6,8072.31,8151.84,213920],["2017-09-21",8072.31,8131.95,8072.31,8131.95,243940],["2017-09-22",8151.84,8151.84,8112.07,8112.07,330380],["2017-09-25",8112.07,8112.07,8072.31,8092.19,251620],["2017-09-26",8092.19,8092.19,8032.54,8032.54,128800],["2017-09-27",8032.54,8032.54,7953.01,7972.89,155800],["2017-09-28",8112.07,8112.07,7953.01,7953.01,46690],["2017-09-29",7913.25,8052.42,7913.25,8052.42,61030],["2017-10-02",8112.07,8112.07,8032.54,8072.31,42240],["2017-10-03",8072.31,8151.84,8032.54,8032.54,192470],["2017-10-04",7972.89,8052.42,7972.89,8032.54,117750],["2017-10-05",7972.89,8032.54,7972.89,7992.78,75410],["2017-10-06",7992.78,8072.31,7992.78,7992.78,242000],["2017-10-09",7992.78,7992.78,7992.78,7992.78,206490],["2017-10-10",7992.78,8012.66,7972.89,7992.78,365080],["2017-10-11",7992.78,8072.31,7992.78,8012.66,15340],["2017-10-12",8032.54,8032.54,7992.78,7992.78,55460],["2017-10-13",7992.78,8310.9,7992.78,8310.9,206370],["2017-10-16",8549.49,8589.25,8350.66,8489.84,362150],["2017-10-17",8569.37,8668.78,8569.37,8609.14,278150],["2017-10-18",8609.14,8609.14,8350.66,8350.66,191860],["2017-10-19",8350.66,8430.19,8310.9,8350.66,84280],["2017-10-20",8450.08,8450.08,8151.84,8151.84,130260],["2017-10-23",8151.84,8171.72,8032.54,8112.07,180680],["2017-10-24",8032.54,8549.49,8032.54,8549.49,252230],["2017-10-25",8629.02,8629.02,8350.66,8529.61,100310],["2017-10-26",8350.66,8390.43,8231.37,8310.9,43780],["2017-10-27",8231.37,8350.66,8231.37,8350.66,37780],["2017-10-30",8390.43,8430.19,8151.84,8171.72,80450],["2017-10-31",8191.6,8390.43,8151.84,8271.13,723400],["2017-11-01",8271.13,8350.66,8271.13,8330.78,166720],["2017-11-02",8251.25,8350.66,8112.07,8310.9,218320],["2017-11-03",8151.84,8330.78,8112.07,8330.78,192090],["2017-11-06",8271.13,8469.96,8191.6,8430.19,239750],["2017-11-07",8430.19,8728.43,8430.19,8668.78,385640],["2017-11-08",8708.55,8728.43,8629.02,8629.02,105580],["2017-11-09",8629.02,8967.02,8629.02,8947.14,616210],["2017-11-10",8907.37,9046.55,8907.37,8907.37,288570],["2017-11-13",8748.31,8907.37,8748.31,8788.08,456580],["2017-11-14",8748.31,8748.31,8589.25,8629.02,168400],["2017-11-15",8609.14,8728.43,8469.96,8469.96,179840],["2017-11-16",8549.49,8708.55,8410.31,8668.78,228050],["2017-11-17",8807.96,8807.96,8509.72,8529.61,238670],["2017-11-20",8529.61,8529.61,8350.66,8350.66,390230],["2017-11-21",8350.66,8549.49,8271.13,8410.31,180020],["2017-11-22",8529.61,8748.31,8529.61,8748.31,377630],["2017-11-23",8748.31,8867.61,8648.9,8688.67,266090],["2017-11-24",8688.67,8827.84,8589.25,8668.78,457500],["2017-11-27",8629.02,8748.31,8549.49,8748.31,329120],["2017-11-28",8827.84,8947.14,8788.08,8947.14,409090],["2017-11-29",9026.67,9384.55,9026.67,9285.14,765740],["2017-11-30",9344.79,9543.61,9324.91,9364.67,515660],["2017-12-01",9623.14,9821.97,9424.32,9643.03,679510],["2017-12-04",9643.03,9662.91,9424.32,9583.38,869670],["2017-12-05",9583.38,9583.38,9145.96,9145.96,296360],["2017-12-06",9145.96,9305.02,9066.43,9305.02,379330],["2017-12-07",9305.02,9344.79,9106.2,9165.85,226530],["2017-12-08",9270.72,9312.67,9144.87,9165.85,255270],["2017-12-11",8914.15,9228.77,8767.33,8767.33,212220],["2017-12-12",8725.38,8893.18,8263.94,8557.59,474960],["2017-12-13",8599.54,8809.28,8473.69,8473.69,297870],["2017-12-14",8515.64,8641.48,8515.64,8641.48,141930],["2017-12-15",8641.48,8935.13,8641.48,8914.15,164560],["2017-12-18",8809.28,9123.9,8809.28,9102.92,393270],["2017-12-19",9102.92,9207.8,9060.97,9123.9,311570],["2017-12-20",9123.9,9144.87,8851.23,8893.18,134770],["2017-12-21",8893.18,9102.92,8893.18,8935.13,276430],["2017-12-22",9019.03,9123.9,8935.13,9123.9,276790],["2017-12-25",9123.9,9123.9,8998.05,9060.97,56810],["2017-12-26",9060.97,9207.8,9040.0,9186.82,234120],["2017-12-27",9186.82,9396.57,9186.82,9312.67,274490],["2017-12-28",9417.54,9438.51,9186.82,9396.57,313350],["2017-12-29",9480.46,9543.39,9396.57,9543.39,500290],["2018-01-02",9606.31,9941.9,9564.36,9941.9,527150],["2018-01-03",10025.8,10067.75,9774.11,9816.06,225930],["2018-01-04",9941.9,10067.75,9648.26,9648.26,269290],["2018-01-05",9648.26,9648.26,9354.62,9375.59,334570],["2018-01-08",9375.59,9648.26,9228.77,9564.36,95560],["2018-01-09",9648.26,9648.26,9354.62,9480.46,106770],["2018-01-10",9480.46,9522.41,9312.67,9417.54,343780],["2018-01-11",9312.67,9438.51,9291.69,9354.62,419430],["2018-01-12",9396.57,9606.31,9396.57,9543.39,265340],["2018-01-15",9459.49,9564.36,9396.57,9438.51,108880],["2018-01-16",9438.51,9522.41,9396.57,9438.51,181210],["2018-01-17",9438.51,9480.46,9312.67,9333.64,181600],["2018-01-18",9228.77,9312.67,9207.8,9270.72,122530],["2018-01-19",9228.77,9396.57,9207.8,9228.77,203130],["2018-01-22",9228.77,9228.77,8935.13,8935.13,254160],["2018-01-25",8935.13,9019.03,8767.33,8767.33,217340],["2018-01-26",8767.33,8788.31,8431.74,8557.59,225680],["2018-01-29",8557.59,8998.05,8557.59,8998.05,591250],["2018-01-30",8977.08,8977.08,8725.38,8809.28,285860],["2018-01-31",8809.28,8809.28,8599.54,8599.54,242070],["2018-02-01",8599.54,8599.54,8431.74,8431.74,136460],["2018-02-02",8431.74,8599.54,8431.74,8599.54,57970],["2018-02-05",8557.59,8557.59,8221.99,8221.99,235750],["2018-02-06",7802.51,8054.2,7655.68,7844.45,399970],["2018-02-07",7970.3,8180.05,7886.4,8054.2,205650],["2018-02-08",7970.3,8138.1,7802.51,8054.2,84620],["2018-02-09",7802.51,8096.15,7802.51,7907.38,30270],["2018-02-12",7970.3,8054.2,7928.35,7928.35,80750],["2018-02-13",8096.15,8263.94,8096.15,8242.97,53540],["2018-02-21",8242.97,8389.79,8242.97,8305.89,94160],["2018-02-22",8180.05,8347.84,8180.05,8305.89,148160],["2018-02-23",8494.66,8515.64,8305.89,8515.64,214210],["2018-02-26",8599.54,8599.54,8263.94,8305.89,68040],["2018-02-27",8305.89,8431.74,8138.1,8431.74,186040],["2018-02-28",8431.74,8431.74,8180.05,8263.94,111790],["2018-03-01",8180.05,8221.99,8117.12,8138.1,148150],["2018-03-02",8138.1,8347.84,8096.15,8347.84,45070],["2018-03-05",8347.84,8473.69,8138.1,8138.1,109020],["2018-03-06",8138.1,8138.1,8012.25,8012.25,278720],["2018-03-07",8012.25,8096.15,7886.4,7949.33,324110],["2018-03-08",7949.33,8012.25,7865.43,7886.4,414860],["2018-03-09",8012.25,8012.25,7886.4,7907.38,495830],["2018-03-12",7970.3,8012.25,7865.43,7886.4,153040],["2018-03-13",7886.4,8159.07,7886.4,8096.15,75200],["2018-03-14",8096.15,8221.99,7907.38,7928.35,223280],["2018-03-15",7928.35,8012.25,7886.4,7907.38,231780],["2018-03-16",7907.38,7970.3,7886.4,7970.3,184620],["2018-03-19",8054.2,8054.2,7886.4,7907.38,153040],["2018-03-20",7886.4,7949.33,7886.4,7886.4,99950],["2018-03-21",7886.4,8012.25,7865.43,7928.35,221150],["2018-03-22",7928.35,8033.22,7823.48,7844.45,261760],["2018-03-23",7802.51,8012.25,7802.51,7928.35,162210],["2018-03-26",7928.35,7949.33,7466.91,7466.91,522980],["2018-03-27",7844.45,7844.45,7676.66,7739.58,114900],["2018-03-28",7802.51,7802.51,7676.66,7676.66,104730],["2018-03-29",7676.66,7844.45,7592.76,7844.45,228860],["2018-03-30",7886.4,8054.2,7844.45,8054.2,264220],["2018-04-02",7991.28,8138.1,7970.3,8054.2,194390],["2018-04-03",7949.33,7970.3,7865.43,7886.4,192020],["2018-04-04",7970.3,8054.2,7886.4,7970.3,128830],["2018-04-05",8012.25,8054.2,7886.4,8054.2,384180],["2018-04-06",8075.17,8599.54,8075.17,8599.54,757710],["2018-04-09",8599.54,8977.08,8599.54,8620.51,355980],["2018-04-10",8683.43,8683.43,8305.89,8599.54,343350],["2018-04-11",8683.43,8893.18,8473.69,8683.43,452930],["2018-04-12",8683.43,8746.36,8641.48,8662.46,119720],["2018-04-13",8641.48,8767.33,8452.71,8452.71,199380],["2018-04-16",8452.71,8515.64,8347.84,8515.64,107190],["2018-04-17",8515.64,8515.64,8347.84,8347.84,671190],["2018-04-18",8389.79,8473.69,8180.05,8180.05,300130],["2018-04-19",8180.05,8389.79,7970.3,8054.2,235860],["2018-04-20",8180.05,8180.05,7886.4,7886.4,232640],["2018-04-23",8014.29,8227.44,7588.0,7971.66,325960],["2018-04-24",7971.66,8014.29,7886.4,7971.66,139510],["2018-04-26",7971.66,8014.29,7801.14,7801.14,102830],["2018-04-27",7801.14,7886.4,7673.26,7843.77,48590],["2018-05-02",7843.77,7843.77,7673.26,7694.57,159730],["2018-05-03",7694.57,7822.46,7673.26,7822.46,123270],["2018-05-04",7801.14,7886.4,7758.52,7779.83,124840],["2018-05-07",7801.14,8270.07,7779.83,8014.29,85400],["2018-05-08",8035.61,8142.18,7929.03,8099.55,47900],["2018-05-09",8099.55,8099.55,7843.77,8056.92,31970],["2018-05-10",8099.55,8099.55,7843.77,7843.77,45670],["2018-05-11",7843.77,7886.4,7673.26,7886.4,109630],["2018-05-14",7929.03,8099.55,7843.77,7971.66,45770],["2018-05-15",7886.4,7971.66,7715.89,7929.03,374510],["2018-05-16",8014.29,8014.29,7801.14,7801.14,119790],["2018-05-17",7801.14,8099.55,7801.14,7971.66,87550],["2018-05-18",7971.66,8014.29,7822.46,7843.77,277850],["2018-05-21",7971.66,7971.66,7865.09,7865.09,285080],["2018-05-22",7929.03,7971.66,7801.14,7865.09,363570],["2018-05-23",7865.09,7886.4,7758.52,7886.4,108690],["2018-05-24",8014.29,8014.29,7822.46,7822.46,129770],["2018-05-25",7929.03,7929.03,7801.14,7801.14,165100],["2018-05-28",7907.72,7907.72,7545.37,7545.37,258360],["2018-05-29",7588.0,7865.09,7588.0,7865.09,84020],["2018-05-30",7932.7,7955.23,7707.34,7707.34,1121930],["2018-05-31",7797.48,7887.62,7752.41,7887.62,27290],["2018-06-01",7887.62,7932.7,7707.34,7887.62,48310],["2018-06-04",7865.09,7910.16,7662.26,7729.87,247620],["2018-06-05",7865.09,7865.09,7729.87,7752.41,1100370],["2018-06-06",7752.41,8067.91,7752.41,8067.91,93150],["2018-06-07",8022.84,8067.91,7887.62,8067.91,142180],["2018-06-08",8067.91,8067.91,7887.62,8022.84,67810],["2018-06-11",7932.7,7955.23,7842.55,7865.09,45400],["2018-06-12",7842.55,7865.09,7707.34,7774.94,69790],["2018-06-13",7774.94,7865.09,7774.94,7842.55,20050],["2018-06-14",7842.55,7887.62,7752.41,7752.41,295540],["2018-06-15",7797.48,7977.77,7797.48,7932.7,60150],["2018-06-18",7932.7,7932.7,7662.26,7707.34,147780],["2018-06-19",7707.34,7729.87,7527.05,7527.05,532890],["2018-06-20",7594.66,7617.19,7527.05,7527.05,496340],["2018-06-21",7729.87,7729.87,7617.19,7662.26,89200],["2018-06-22",7797.48,7797.48,7662.26,7662.26,160920],["2018-06-25",7752.41,7797.48,7662.26,7797.48,162240],["2018-06-26",7797.48,8022.84,7774.94,7932.7,238760],["2018-06-27",7932.7,8022.84,7910.16,8000.31,175150],["2018-06-28",8000.31,8022.84,7887.62,7932.7,223760],["2018-06-29",7977.77,8203.13,7932.7,7932.7,359300],["2018-07-02",7932.7,8112.99,7662.26,7662.26,310140],["2018-07-03",7684.8,7797.48,7481.98,7707.34,201190],["2018-07-04",7865.09,7865.09,7662.26,7820.02,148120],["2018-07-05",7662.26,7932.7,7639.73,7662.26,237190],["2018-07-06",7662.26,7797.48,7662.26,7752.41,44830],["2018-07-09",7842.55,7887.62,7662.26,7684.8,255910],["2018-07-10",7752.41,7865.09,7639.73,7639.73,258590],["2018-07-11",7639.73,7842.55,7617.19,7617.19,61120],["2018-07-12",7774.94,7774.94,7617.19,7617.19,60050],["2018-07-13",7662.26,7752.41,7617.19,7662.26,41130],["2018-07-16",7662.26,7797.48,7662.26,7752.41,137970],["2018-07-17",7707.34,7842.55,7707.34,7797.48,75550],["2018-07-18",8022.84,8338.35,8022.84,8338.35,713410],["2018-07-19",8563.71,8563.71,8112.99,8112.99,841370],["2018-07-20",8112.99,8563.71,8112.99,8518.63,397010],["2018-07-23",8473.56,8563.71,8293.27,8428.49,163920],["2018-07-24",8451.03,8496.1,8203.13,8338.35,387720],["2018-07-25",8338.35,8338.35,8112.99,8112.99,430760],["2018-07-26",8203.13,8293.27,8022.84,8270.74,197630],["2018-07-27",8270.74,8518.63,8203.13,8496.1,274830],["2018-07-30",8518.63,8563.71,8428.49,8428.49,244040],["2018-07-31",8428.49,8518.63,8405.95,8473.56,300500],["2018-08-01",8563.71,8563.71,8338.35,8428.49,169500],["2018-08-02",8428.49,8428.49,8158.06,8383.42,65660],["2018-08-03",8383.42,8383.42,8225.67,8248.2,129490],["2018-08-06",8270.74,8270.74,8112.99,8203.13,93850],["2018-08-07",8203.13,8203.13,8112.99,8112.99,182520],["2018-08-08",8090.45,8248.2,8090.45,8248.2,56400],["2018-08-09",8315.81,8315.81,8158.06,8180.59,51950],["2018-08-10",8248.2,8248.2,8112.99,8158.06,138760],["2018-08-13",8112.99,8293.27,8112.99,8225.67,72600],["2018-08-14",8270.74,8270.74,8135.52,8203.13,49920],["2018-08-15",8203.13,8203.13,8135.52,8203.13,87490],["2018-08-16",8112.99,8158.06,8045.38,8158.06,275580],["2018-08-17",8203.13,8203.13,8022.84,8112.99,128400],["2018-08-20",8158.06,8428.49,8158.06,8338.35,268660],["2018-08-21",8338.35,8338.35,8270.74,8338.35,142250],["2018-08-22",8338.35,8338.35,8270.74,8315.81,128740],["2018-08-23",8338.35,8338.35,8248.2,8270.74,129110],["2018-08-24",8315.81,8315.81,8203.13,8248.2,99430],["2018-08-27",8225.67,8315.81,8180.59,8248.2,148480],["2018-08-28",8203.13,8315.81,8158.06,8293.27,107590],["2018-08-29",8293.27,8293.27,8158.06,8203.13,127560],["2018-08-30",8203.13,8225.67,8158.06,8225.67,182690],["2018-08-31",8225.67,8270.74,8180.59,8203.13,64360],["2018-09-04",8293.27,8293.27,8158.06,8158.06,95230],["2018-09-05",8203.13,8203.13,8112.99,8158.06,397590],["2018-09-06",8203.13,8203.13,8090.45,8090.45,113700],["2018-09-07",8067.91,8135.52,8067.91,8090.45,69020],["2018-09-10",8112.99,8158.06,8090.45,8090.45,66310],["2018-09-11",8090.45,8293.27,8090.45,8293.27,308850],["2018-09-12",8338.35,8338.35,8248.2,8293.27,158080],["2018-09-13",8270.74,8518.63,8270.74,8473.56,434920],["2018-09-14",8541.17,8541.17,8383.42,8451.03,155000],["2018-09-17",8451.03,8451.03,8270.74,8338.35,224800],["2018-09-18",8338.35,8428.49,8203.13,8428.49,156330],["2018-09-19",8428.49,8428.49,8315.81,8338.35,111250],["2018-09-20",8338.35,8518.63,8338.35,8451.03,360640],["2018-09-21",8518.63,8518.63,8338.35,8428.49,92180],["2018-09-24",8428.49,8428.49,8338.35,8383.42,99690],["2018-09-25",8383.42,8383.42,8315.81,8338.35,204990],["2018-09-26",8383.42,8901.75,8383.42,8901.75,1301570],["2018-09-27",9014.43,9217.25,9014.43,9149.64,370580],["2018-09-28",9194.72,9194.72,9014.43,9059.5,311370],["2018-10-01",9014.43,9239.79,8834.14,9127.11,748980],["2018-10-02",9036.96,9149.64,8811.6,8834.14,765050],["2018-10-03",8991.89,9104.57,8811.6,9104.57,310860],["2018-10-04",9104.57,9194.72,9014.43,9149.64,274520],["2018-10-05",9082.04,9104.57,8924.28,8924.28,263980],["2018-10-08",8924.28,8991.89,8698.92,8744.0,322360],["2018-10-09",8834.14,8924.28,8698.92,8744.0,171130],["2018-10-10",8766.53,8834.14,8653.85,8744.0,120220],["2018-10-11",8518.63,8563.71,8158.06,8225.67,391620],["2018-10-12",8158.06,8473.56,8158.06,8473.56,207900],["2018-10-15",8473.56,8473.56,8248.2,8338.35,81270],["2018-10-16",8338.35,8518.63,8338.35,8428.49,94650],["2018-10-17",8608.78,8653.85,8428.49,8428.49,476030],["2018-10-18",8518.63,8518.63,8248.2,8383.42,703220],["2018-10-19",8338.35,8428.49,8293.27,8428.49,135840],["2018-10-22",8383.42,8383.42,8248.2,8248.2,612130],["2018-10-23",8248.2,8248.2,7977.77,8000.31,741700],["2018-10-24",8022.84,8135.52,7887.62,7887.62,456370],["2018-10-25",7572.12,7865.09,7572.12,7752.41,378240],["2018-10-26",7932.7,7932.7,7729.87,7729.87,633990],["2018-10-29",7707.34,7752.41,7594.66,7617.19,686480],["2018-10-30",7662.26,7887.62,7662.26,7684.8,215570],["2018-10-31",7910.16,8022.84,7842.55,8022.84,230360],["2018-11-01",8067.91,8067.91,7932.7,7932.7,258390],["2018-11-02",7932.7,8090.45,7932.7,8067.91,277650],["2018-11-05",8112.99,8203.13,8022.84,8158.06,95640],["2018-11-06",8158.06,8270.74,8158.06,8203.13,266220],["2018-11-07",8270.74,8293.27,8203.13,8270.74,285030],["2018-11-08",8293.27,8405.95,8270.74,8360.88,129440],["2018-11-09",8405.95,8405.95,8248.2,8248.2,224660],["2018-11-12",8135.52,8248.2,8112.99,8203.13,729300],["2018-11-13",8112.99,8203.13,8112.99,8180.59,127360],["2018-11-14",8180.59,8293.27,8180.59,8180.59,1347330],["2018-11-15",8135.52,8270.74,8135.52,8203.13,116720],["2018-11-16",8315.81,8338.35,8203.13,8293.27,176250],["2018-11-19",8203.13,8338.35,8203.13,8293.27,64370],["2018-11-20",8270.74,8428.49,8270.74,8360.88,320660],["2018-11-21",8360.88,8405.95,8293.27,8360.88,120680],["2018-11-22",8360.88,8518.63,8360.88,8473.56,227480],["2018-11-23",8496.1,8496.1,8405.95,8405.95,99530],["2018-11-26",8451.03,8518.63,8383.42,8518.63,150640],["2018-11-27",8608.78,8653.85,8473.56,8518.63,278590],["2018-11-28",8541.17,8608.78,8541.17,8563.71,225580],["2018-11-29",8608.78,8676.39,8563.71,8563.71,222850],["2018-11-30",8563.71,8653.85,8518.63,8653.85,207570],["2018-12-03",8698.92,9014.43,8698.92,8924.28,3396890],["2018-12-04",8969.36,8969.36,8856.68,8901.75,245960],["2018-12-05",8879.21,8924.28,8789.07,8901.75,240980],["2018-12-06",8946.82,8946.82,8856.68,8924.28,246420],["2018-12-07",8856.68,8924.28,8856.68,8879.21,273580],["2018-12-10",8901.75,8901.75,8744.0,8766.53,303130],["2018-12-11",8913.05,8913.05,8693.27,8790.95,199090],["2018-12-12",8790.95,9230.5,8790.95,9132.82,248130],["2018-12-13",9132.82,9181.66,9010.72,9010.72,304570],["2018-12-14",9083.98,9083.98,8913.05,9010.72,291700],["2018-12-17",8937.47,8961.89,8888.63,8913.05,1565410],["2018-12-18",8888.63,8888.63,8790.95,8815.37,384090],["2018-12-19",8815.37,8839.79,8742.11,8790.95,121420],["2018-12-20",8888.63,8888.63,8790.95,8864.21,138050],["2018-12-21",8888.63,8888.63,8790.95,8839.79,102170],["2018-12-24",8790.95,8888.63,8790.95,8790.95,218280],["2018-12-25",8693.27,8790.95,8595.6,8668.85,357110],["2018-12-26",8668.85,8790.95,8668.85,8668.85,51820],["2018-12-27",8790.95,8839.79,8766.53,8766.53,67220],["2018-12-28",8839.79,8913.05,8790.95,8839.79,180650],["2019-01-02",8790.95,9010.72,8790.95,8839.79,186790],["2019-01-03",8839.79,8888.63,8790.95,8790.95,180760],["2019-01-04",8790.95,8839.79,8644.43,8839.79,33520],["2019-01-07",8888.63,9059.56,8888.63,9059.56,290930],["2019-01-08",9108.4,9523.53,9083.98,9181.66,390980],["2019-01-09",9279.34,9474.69,9254.92,9254.92,211710],["2019-01-10",9377.01,9377.01,9279.34,9303.76,352980],["2019-01-11",9303.76,9499.11,9303.76,9450.27,357260],["2019-01-14",9450.27,9670.05,9352.59,9547.95,357600],["2019-01-15",9547.95,9621.21,9425.85,9450.27,225550],["2019-01-16",9547.95,9621.21,9377.01,9547.95,642070],["2019-01-17",9572.37,9596.79,9450.27,9450.27,247630],["2019-01-18",9474.69,10109.59,9450.27,9914.24,987040],["2019-01-21",9914.24,10256.11,9914.24,10036.34,496670],["2019-01-22",10207.27,10207.27,9914.24,9963.08,267710],["2019-01-23",9816.56,10524.72,9816.56,10451.46,614160],["2019-01-24",10549.14,10720.08,10451.46,10500.3,337120],["2019-01-25",10500.3,10646.82,10402.63,10622.4,510510],["2019-01-28",10500.3,10744.5,10500.3,10646.82,407390],["2019-01-29",10549.14,10988.69,10451.46,10939.85,473510],["2019-01-30",11086.37,11184.04,10939.85,10988.69,317110],["2019-01-31",11159.62,11159.62,10866.59,11037.53,400380],["2019-02-01",10964.27,11086.37,10793.33,11086.37,378040],["2019-02-11",11232.88,11623.59,11135.2,11574.75,593510],["2019-02-12",11574.75,11648.01,11379.4,11379.4,588840],["2019-02-13",11477.07,11477.07,11037.53,11306.14,610680],["2019-02-14",11452.66,11965.46,11306.14,11721.27,521890],["2019-02-15",11672.43,11696.85,11525.91,11696.85,258070],["2019-02-18",11623.59,11696.85,11477.07,11550.33,336490],["2019-02-19",11721.27,11721.27,11110.79,11184.04,498250],["2019-02-20",11135.2,11403.82,10793.33,11037.53,621440],["2019-02-21",11379.4,11721.27,11159.62,11330.56,533570],["2019-02-22",11232.88,11354.98,11086.37,11330.56,276450],["2019-02-25",11354.98,11428.24,11184.04,11281.72,339730],["2019-02-26",11232.88,11916.62,11232.88,11867.78,1134690],["2019-02-27",11867.78,12160.82,11818.94,12111.98,739490],["2019-02-28",11916.62,12038.72,11574.75,11574.75,615280],["2019-03-01",11574.75,11867.78,11477.07,11721.27,302140],["2019-03-04",11721.27,11941.04,11135.2,11184.04,1266850],["2019-03-05",11184.04,11721.27,11135.2,11721.27,837690],["2019-03-06",11721.27,11892.2,11525.91,11696.85,339590],["2019-03-07",11623.59,11965.46,11623.59,11696.85,974140],["2019-03-08",11696.85,11696.85,11428.24,11574.75,388780],["2019-03-11",11672.43,11892.2,11599.17,11696.85,527580],["2019-03-12",11867.78,12502.69,11721.27,12502.69,1907020],["2019-03-13",12820.14,13259.68,12502.69,12502.69,1646540],["2019-03-14",12502.69,12893.39,12405.01,12502.69,743380],["2019-03-15",12405.01,12746.88,12307.33,12746.88,1136030],["2019-03-18",12746.88,12795.72,12356.17,12356.17,1296020],["2019-03-19",12356.17,12551.52,11818.94,11818.94,1104560],["2019-03-20",11818.94,12624.78,11672.43,12624.78,1579920],["2019-03-21",12868.98,12868.98,11745.69,11745.69,1081670],["2019-03-22",11965.46,12258.49,11770.11,12038.72,1069090],["2019-03-25",11379.4,11818.94,11379.4,11501.49,953740],["2019-03-26",11574.75,11818.94,11501.49,11574.75,448490],["2019-03-27",11696.85,12111.98,11623.59,11892.2,461410],["2019-03-28",11818.94,12111.98,11721.27,12087.56,558260],["2019-03-29",12209.65,12258.49,11867.78,11941.04,517280],["2019-04-01",11867.78,11989.88,11599.17,11965.46,638370],["2019-04-02",12209.65,12258.49,11965.46,11965.46,423090],["2019-04-03",12185.23,12356.17,11916.62,12356.17,668440],["2019-04-04",12307.33,12649.2,12209.65,12405.01,985670],["2019-04-05",12502.69,12551.52,12331.75,12356.17,552930],["2019-04-08",12453.85,12551.52,12307.33,12405.01,337720],["2019-04-09",12551.52,12551.52,12063.14,12063.14,846720],["2019-04-10",11916.62,12063.14,11818.94,11916.62,504110],["2019-04-11",11867.78,12063.14,11867.78,11989.88,287180],["2019-04-12",12014.3,12111.98,11892.2,12038.72,344300],["2019-04-16",12038.72,12551.52,11892.2,12429.43,878650],["2019-04-17",12429.43,13039.91,12405.01,12478.27,1215340],["2019-04-18",12551.52,12795.72,12380.59,12502.69,489210],["2019-04-19",12624.78,12624.78,12209.65,12331.75,302570],["2019-04-22",12331.75,12942.23,12331.75,12698.04,987260],["2019-04-23",12820.14,13308.52,12746.88,13284.1,2112700],["2019-04-24",13430.62,13430.62,13088.75,13186.43,802810],["2019-04-25",13088.75,13625.97,13039.91,13186.43,840780],["2019-04-26",13186.43,13772.49,13088.75,13772.49,755720],["2019-05-02",13772.49,13919.01,13430.62,13870.17,943320],["2019-05-03",13821.33,14089.94,13625.97,13919.01,816310],["2019-05-06",13699.23,13699.23,13186.43,13186.43,1416320],["2019-05-07",13186.43,13723.65,13186.43,13674.81,584110],["2019-05-08",13577.14,13821.33,13503.88,13674.81,830030],["2019-05-09",13674.81,13748.07,13479.46,13479.46,758650],["2019-05-10",13577.14,13674.81,13332.94,13650.39,691450],["2019-05-13",13674.81,14260.88,13625.97,14260.88,1115510],["2019-05-14",14065.52,14309.71,13967.84,14309.71,621430],["2019-05-15",14309.71,14309.71,14114.36,14163.2,519210],["2019-05-16",14163.2,14334.13,14041.1,14041.1,610370],["2019-05-17",14372.38,14423.35,13556.93,13556.93,894070],["2019-05-20",13607.89,14194.0,13607.89,14117.55,621890],["2019-05-21",14117.55,14576.24,13939.17,14372.38,924420],["2019-05-22",14372.38,14601.73,14168.52,14168.52,523880],["2019-05-23",14168.52,14372.38,14015.62,14321.41,519460],["2019-05-24",14270.45,14372.38,14041.1,14372.38,508600],["2019-05-27",14525.28,14525.28,14244.97,14321.41,333510],["2019-05-28",14499.79,14499.79,14015.62,14066.58,700810],["2019-05-29",14143.03,14143.03,13811.76,14066.58,449290],["2019-05-30",14015.62,14015.62,13735.31,13735.31,559710],["2019-05-31",13811.76,13888.2,13556.93,13760.79,482320],["2019-06-03",13811.76,13811.76,13047.27,13047.27,657230],["2019-06-04",13302.1,13404.03,13047.27,13251.13,537290],["2019-06-05",13505.96,13505.96,13072.75,13098.23,360760],["2019-06-06",13353.06,13505.96,13123.72,13302.1,437500],["2019-06-07",13505.96,13709.82,13404.03,13633.37,341840],["2019-06-10",13760.79,14015.62,13684.34,14015.62,650950],["2019-06-11",14168.52,14168.52,13862.72,14015.62,387110],["2019-06-12",13913.69,14041.1,13709.82,13760.79,327600],["2019-06-13",13760.79,13964.65,13709.82,13888.2,284780],["2019-06-14",14066.58,14066.58,13760.79,13760.79,184770],["2019-06-17",13862.72,13990.14,13760.79,13913.69,219460],["2019-06-18",13964.65,13964.65,13811.76,13964.65,162510],["2019-06-19",14066.58,14882.04,14041.1,14652.69,1271800],["2019-06-20",14652.69,14780.11,14525.28,14780.11,531300],["2019-06-21",14983.97,14983.97,14754.62,14754.62,223290],["2019-06-24",14754.62,15136.87,14525.28,15136.87,767400],["2019-06-25",15187.83,15238.8,14958.49,14958.49,388340],["2019-06-26",15187.83,15187.83,14933.01,15085.9,383580],["2019-06-27",15187.83,15238.8,14474.31,14550.76,953420],["2019-06-28",14550.76,14780.11,14525.28,14703.66,373670],["2019-07-01",14907.52,15034.94,14780.11,14933.01,317050],["2019-07-02",14882.04,15468.15,14729.14,15442.66,967030],["2019-07-03",15442.66,15468.15,15238.8,15468.15,361120],["2019-07-04",15595.56,15952.32,15544.6,15799.43,589880],["2019-07-05",15799.43,15901.36,15595.56,15799.43,488850],["2019-07-08",15799.43,16105.22,15697.49,15977.81,469280],["2019-07-09",15952.32,16054.25,15748.46,15952.32,325860],["2019-07-10",16156.19,16258.12,15926.84,16054.25,420760],["2019-07-11",16054.25,16105.22,15850.39,15850.39,442570],["2019-07-12",15850.39,15850.39,15646.53,15697.49,354250],["2019-07-15",15697.49,16003.29,15697.49,15926.84,265410],["2019-07-16",16054.25,16411.02,14831.07,14831.07,1763410],["2019-07-17",14423.35,14729.14,13811.76,13862.72,2474800],["2019-07-18",13862.72,14168.52,13607.89,13964.65,855880],["2019-07-19",14143.03,14576.24,13964.65,14525.28,1373430],["2019-07-22",14270.45,14372.38,13811.76,14015.62,611690],["2019-07-23",14117.55,14117.55,13760.79,13862.72,632170],["2019-07-24",13990.14,14015.62,13786.27,13888.2,212580],["2019-07-25",14015.62,14219.48,13964.65,14041.1,406970],["2019-07-26",14168.52,14168.52,13990.14,13990.14,423380],["2019-07-29",13913.69,14117.55,13505.96,13505.96,562510],["2019-07-30",13505.96,13658.86,12792.44,12792.44,777060],["2019-07-31",12970.82,12970.82,12741.47,12843.4,265770],["2019-08-01",12996.3,12996.3,12333.74,12384.71,721150],["2019-08-02",12231.81,12996.3,12231.81,12817.92,549050],["2019-08-05",12970.82,13098.23,12690.51,12894.37,443460],["2019-08-06",12690.51,12792.44,12563.09,12639.54,235930],["2019-08-07",12741.47,12741.47,12384.71,12461.16,361120],["2019-08-08",12461.16,12665.02,12231.81,12639.54,511590],["2019-08-09",12843.4,13098.23,12639.54,12919.85,555330],["2019-08-12",12894.37,13072.75,12843.4,12843.4,198860],["2019-08-13",13047.27,13047.27,12792.44,12894.37,315130],["2019-08-14",12996.3,12996.3,12614.06,12690.51,278900],["2019-08-15",12537.61,12639.54,12486.64,12537.61,326530],["2019-08-16",12715.99,12843.4,12435.68,12792.44,233280],["2019-08-19",12741.47,13047.27,12741.47,12970.82,362180],["2019-08-20",13047.27,13709.82,13047.27,13658.86,974790],["2019-08-21",13760.79,13786.27,13454.99,13658.86,351440],["2019-08-22",13658.86,13658.86,13302.1,13607.89,207030],["2019-08-23",13607.89,13607.89,13353.06,13531.44,305010],["2019-08-26",13327.58,13480.48,13149.2,13251.13,344790],["2019-08-27",13404.03,13404.03,13072.75,13072.75,167780],["2019-08-28",13225.65,13225.65,12741.47,12741.47,378510],["2019-08-29",12665.02,12868.89,12639.54,12690.51,442060],["2019-08-30",12919.85,12919.85,12614.06,12741.47,403210],["2019-09-03",12741.47,13149.2,12741.47,12843.4,125870],["2019-09-04",12894.37,12970.82,12690.51,12945.34,316560],["2019-09-05",13047.27,13047.27,12715.99,12741.47,145230],["2019-09-06",12868.89,12868.89,12665.02,12741.47,131000],["2019-09-09",12868.89,12996.3,12766.95,12919.85,150440],["2019-09-10",12996.3,12996.3,12690.51,12741.47,186850],["2019-09-11",12690.51,12894.37,12588.57,12741.47,93990],["2019-09-12",12868.89,12868.89,12690.51,12741.47,176560],["2019-09-13",12792.44,13021.78,12766.95,12970.82,312360],["2019-09-16",12970.82,13098.23,12945.34,12996.3,132670],["2019-09-17",13047.27,13047.27,12792.44,12817.92,144180],["2019-09-18",12792.44,12843.4,12639.54,12690.51,250650],["2019-09-19",12639.54,12690.51,12512.13,12537.61,236190],["2019-09-20",12639.54,12766.95,12563.09,12741.47,418290],["2019-09-23",12894.37,12894.37,12690.51,12741.47,154750],["2019-09-24",12690.51,12792.44,12639.54,12639.54,121870],["2019-09-25",12665.02,13098.23,12639.54,13047.27,663600],["2019-09-26",13251.13,13633.37,13200.16,13505.96,622850],["2019-09-27",13684.34,13684.34,13251.13,13251.13,469400],["2019-09-30",13302.1,13302.1,13047.27,13047.27,377240],["2019-10-01",12945.34,13404.03,12945.34,13404.03,370250],["2019-10-02",13302.1,13505.96,13149.2,13200.16,296920],["2019-10-03",13098.23,13429.51,13047.27,13353.06,278250],["2019-10-04",13353.06,13480.48,13302.1,13302.1,339510],["2019-10-07",13658.86,13658.86,13276.61,13276.61,319570],["2019-10-08",13276.61,13505.96,13174.68,13327.58,205540],["2019-10-09",13378.55,13378.55,13174.68,13251.13,168250],["2019-10-10",13404.03,13404.03,12333.74,12741.47,967510],["2019-10-11",12741.47,12843.4,12639.54,12766.95,178830],["2019-10-14",12766.95,12868.89,12741.47,12792.44,184700],["2019-10-15",12792.44,12792.44,12588.57,12792.44,188330],["2019-10-16",12868.89,12894.37,12792.44,12817.92,282300],["2019-10-17",12868.89,13047.27,12843.4,12996.3,358220],["2019-10-18",13047.27,13047.27,12741.47,12766.95,410670],["2019-10-21",12970.82,12970.82,12766.95,12868.89,188820],["2019-10-22",12894.37,12894.37,12614.06,12766.95,254010],["2019-10-23",12894.37,12945.34,12766.95,12792.44,205540],["2019-10-24",12894.37,12894.37,12792.44,12843.4,115540],["2019-10-25",12843.4,12919.85,12817.92,12817.92,108210],["2019-10-28",12919.85,12919.85,12792.44,12843.4,114710],["2019-10-29",12919.85,12919.85,12792.44,12894.37,108770],["2019-10-30",12996.3,13378.55,12945.34,13302.1,897230],["2019-10-31",13454.99,13505.96,13149.2,13149.2,215750],["2019-11-01",13404.03,13404.03,13251.13,13353.06,285790],["2019-11-04",13353.06,13353.06,13149.2,13149.2,275580],["2019-11-05",13302.1,13327.58,13200.16,13251.13,172240],["2019-11-06",13251.13,13302.1,13072.75,13072.75,194520],["2019-11-07",13149.2,13276.61,13072.75,13200.16,201550],["2019-11-08",13251.13,13353.06,13251.13,13251.13,209790],["2019-11-11",13353.06,13353.06,13149.2,13174.68,81370],["2019-11-12",13251.13,13276.61,13149.2,13251.13,167400],["2019-11-13",13404.03,13429.51,13251.13,13302.1,151240],["2019-11-14",13505.96,13505.96,13302.1,13327.58,181360],["2019-11-15",13353.06,13429.51,13327.58,13378.55,148160],["2019-11-18",13480.48,14041.1,13480.48,14015.62,925010],["2019-11-19",14015.62,14015.62,13786.27,13786.27,618550],["2019-11-20",13811.76,14117.55,13811.76,14015.62,179550],["2019-11-21",14117.55,14321.41,14092.07,14270.45,686270],["2019-11-22",14423.35,14423.35,13327.58,13556.93,409740],["2019-11-25",13760.79,13862.72,13505.96,13760.79,205710],["2019-11-26",13786.27,14041.1,13760.79,13964.65,283030],["2019-11-27",14066.58,14270.45,14041.1,14143.03,312470],["2019-11-28",14244.97,14576.24,14066.58,14423.35,554810],["2019-11-29",14576.24,14678.18,14066.58,14168.52,400870],["2019-12-02",14270.45,14576.24,14066.58,14321.41,292080],["2019-12-03",14448.83,14474.31,13888.2,13913.69,331140],["2019-12-04",13862.72,14168.52,13607.89,13939.17,159390],["2019-12-05",14168.52,14168.52,13939.17,14092.07,180880],["2019-12-06",14168.52,14678.18,14168.52,14474.31,540860],["2019-12-09",14525.28,14754.62,14423.35,14601.73,443040],["2019-12-10",14729.14,14856.56,14576.24,14754.62,456660],["2019-12-11",14856.56,14856.56,14448.83,14474.31,274310],["2019-12-12",14729.14,14831.07,14627.21,14780.11,359070],["2019-12-13",14831.07,15060.42,14780.11,14933.01,385630],["2019-12-16",15034.94,15034.94,14729.14,15009.45,203790],["2019-12-17",15009.45,15009.45,14423.35,14525.28,313270],["2019-12-18",14729.14,14754.62,14346.9,14372.38,207020],["2019-12-19",14525.28,14525.28,14244.97,14525.28,262200],["2019-12-20",14848.06,14848.06,14605.97,14632.87,133300],["2019-12-23",14901.86,14901.86,14417.68,14417.68,189400],["2019-12-24",14525.28,14632.87,14310.09,14417.68,178580],["2019-12-25",14417.68,14794.26,14417.68,14686.67,226390],["2019-12-26",14471.48,14686.67,14417.68,14471.48,255910],["2019-12-27",14794.26,14794.26,14525.28,14686.67,222110],["2019-12-30",14901.86,14901.86,14471.48,14525.28,174340],["2019-12-31",14444.58,14686.67,14417.68,14471.48,50400],["2020-01-02",14525.28,14579.08,14444.58,14444.58,59250],["2020-01-03",14444.58,14471.48,13745.22,13745.22,215970],["2020-01-06",13745.22,14121.8,13745.22,13825.91,161620],["2020-01-07",13987.3,13987.3,13610.72,13772.12,176140],["2020-01-08",13879.71,13960.41,13449.33,13530.03,243200],["2020-01-09",13718.32,13772.12,13610.72,13718.32,98120],["2020-01-10",13718.32,13987.3,13718.32,13745.22,158150],["2020-01-13",13825.91,13825.91,13449.33,13503.13,94190],["2020-01-14",13503.13,13691.42,13422.43,13583.82,116570],["2020-01-15",13583.82,13987.3,13583.82,13879.71,129810],["2020-01-16",13987.3,14202.49,13772.12,13933.51,142100],["2020-01-17",13933.51,14094.9,13745.22,13933.51,110390],["2020-01-20",13933.51,14390.78,13879.71,14229.39,150950],["2020-01-21",14310.09,14417.68,13987.3,14121.8,273930],["2020-01-22",14417.68,14417.68,14121.8,14175.6,134700],["2020-01-30",14068.0,14525.28,13987.3,14229.39,209600],["2020-01-31",14175.6,14175.6,13718.32,13772.12,312620],["2020-02-03",12857.56,13718.32,12830.66,13395.53,222920],["2020-02-04",13556.93,13933.51,13449.33,13610.72,164790],["2020-02-05",13987.3,13987.3,13637.62,13825.91,231860],["2020-02-06",13825.91,14417.68,13825.91,14417.68,352030],["2020-02-07",14525.28,14525.28,14256.29,14498.38,223780],["2020-02-10",14417.68,14498.38,14229.39,14390.78,116350],["2020-02-11",14471.48,14471.48,14148.7,14148.7,97600],["2020-02-12",14094.9,14363.89,13987.3,14310.09,171840],["2020-02-13",14363.89,15063.25,14256.29,15063.25,303830],["2020-02-14",14848.06,15224.64,14848.06,15036.35,294310],["2020-02-17",15036.35,15574.33,14821.16,15493.63,566900],["2020-02-18",15493.63,15601.22,15251.54,15278.44,288880],["2020-02-19",15278.44,15493.63,15224.64,15332.24,291400],["2020-02-20",15332.24,15547.43,14901.86,15547.43,513700],["2020-02-21",15547.43,15547.43,15063.25,15063.25,215620],["2020-02-24",14848.06,14848.06,14363.89,14740.47,234640],["2020-02-25",14579.08,15036.35,14525.28,15009.45,227290],["2020-02-26",14632.87,15197.74,14632.87,15063.25,231300],["2020-02-27",15063.25,15170.85,14955.66,15090.15,223320],["2020-02-28",14955.66,14955.66,14444.58,14821.16,357710],["2020-03-02",14821.16,14874.96,14632.87,14767.37,153650],["2020-03-03",14713.57,14767.37,14390.78,14525.28,319530],["2020-03-04",14525.28,14767.37,14471.48,14525.28,129960],["2020-03-05",14525.28,14794.26,14525.28,14525.28,108310],["2020-03-06",14579.08,14579.08,14310.09,14417.68,129560],["2020-03-09",13906.61,13987.3,13422.43,13422.43,405810],["2020-03-10",13018.95,13718.32,13018.95,13449.33,229870],["2020-03-11",13664.52,13664.52,12911.36,12965.16,348120],["2020-03-12",12427.18,12427.18,12077.5,12238.89,498750],["2020-03-13",11458.83,12319.59,11458.83,12265.79,341140],["2020-03-16",12265.79,12534.78,12104.4,12319.59,259960],["2020-03-17",12265.79,12588.57,12050.6,12588.57,160720],["2020-03-18",12803.76,12857.56,12588.57,12642.37,217520],["2020-03-19",12588.57,12588.57,12104.4,12319.59,95000],["2020-03-20",12319.59,12346.49,11835.41,11835.41,240950],["2020-03-23",11781.61,11781.61,11028.45,11028.45,270780],["2020-03-24",11028.45,11297.44,11028.45,11136.05,101810],["2020-03-25",11566.43,11674.02,11351.24,11674.02,145070],["2020-03-26",11835.41,11835.41,11512.63,11512.63,187780],["2020-03-27",11674.02,11835.41,11297.44,11458.83,152290],["2020-03-30",11458.83,11458.83,11028.45,11297.44,203400],["2020-03-31",11297.44,11674.02,11082.25,11351.24,287300],["2020-04-01",11620.22,11674.02,11405.03,11566.43,113660],["2020-04-03",11674.02,11943.01,11647.12,11943.01,368750],["2020-04-06",12265.79,12696.17,12211.99,12696.17,277290],["2020-04-07",12911.36,13234.14,12642.37,13234.14,342870],["2020-04-08",13234.14,13234.14,12803.76,13126.55,250410],["2020-04-09",13072.75,13234.14,12992.05,12992.05,222000],["2020-04-10",12992.05,13234.14,12911.36,13099.65,209680],["2020-04-13",13180.34,13718.32,13180.34,13261.04,136610],["2020-04-14",13341.74,13530.03,13099.65,13207.24,234060],["2020-04-15",13341.74,13503.13,13287.94,13422.43,193400],["2020-04-16",13314.84,13314.84,13045.85,13180.34,271530],["2020-04-17",13572.95,13572.95,13292.52,13348.6,161670],["2020-04-20",13460.78,13741.21,12984.04,13404.69,289300],["2020-04-21",13572.95,13629.04,13180.34,13180.34,268180],["2020-04-22",12899.91,13348.6,12899.91,13180.34,108010],["2020-04-23",13404.69,13572.95,13348.6,13348.6,191960],["2020-04-24",13460.78,14274.03,13404.69,14274.03,466670],["2020-04-27",14722.73,14750.77,14358.16,14358.16,165920],["2020-04-28",14526.42,14526.42,13797.3,14105.77,107710],["2020-04-29",13909.47,14189.9,13909.47,13965.56,125120],["2020-05-04",13909.47,13965.56,13657.08,13657.08,107060],["2020-05-05",13657.08,13797.3,13629.04,13741.21,39840],["2020-05-06",13965.56,14021.64,13769.25,13909.47,131250],["2020-05-07",13797.3,14189.9,13797.3,13937.51,200820],["2020-05-08",13937.51,14049.69,13825.34,13853.38,207650],["2020-05-11",13909.47,14077.73,13853.38,13853.38,178560],["2020-05-12",13853.38,14358.16,13853.38,14189.9,199300],["2020-05-13",14189.9,14358.16,14021.64,14161.86,134070],["2020-05-14",14161.86,14189.9,13853.38,13853.38,234080],["2020-05-15",13853.38,13909.47,13544.91,13544.91,340380],["2020-05-18",13544.91,13685.12,13320.56,13600.99,160730],["2020-05-19",13600.99,14021.64,13600.99,13713.17,95270],["2020-05-20",13713.17,13769.25,13572.95,13572.95,82510],["2020-05-21",13629.04,13741.21,13516.86,13657.08,170410],["2020-05-22",13460.78,13713.17,13460.78,13488.82,176380],["2020-05-25",13460.78,13741.21,13460.78,13741.21,155030],["2020-05-26",13685.12,14189.9,13685.12,14021.64,312740],["2020-05-27",14021.64,14189.9,13629.04,13629.04,220750],["2020-05-28",13797.3,13965.56,13629.04,13657.08,96020],["2020-05-29",13657.08,13657.08,13488.82,13516.86,182330],["2020-06-01",13881.43,13881.43,13600.99,13741.21,123840],["2020-06-02",13909.47,13909.47,13516.86,13572.95,334390],["2020-06-03",13572.95,13769.25,13572.95,13685.12,84410],["2020-06-04",13741.21,13965.56,13657.08,13741.21,198960],["2020-06-05",13741.21,14554.47,13629.04,14498.38,722810],["2020-06-08",14778.81,14778.81,14442.29,14442.29,408140],["2020-06-09",14442.29,14582.51,14330.12,14414.25,246080],["2020-06-10",14386.21,14386.21,14077.73,14189.9,290780],["2020-06-11",14049.69,14358.16,13629.04,13629.04,374160],["2020-06-12",13404.69,13488.82,13180.34,13432.73,315250],["2020-06-15",13460.78,13600.99,13236.43,13236.43,150970],["2020-06-16",13544.91,13600.99,13404.69,13544.91,103270],["2020-06-17",13516.86,13685.12,13432.73,13460.78,135670],["2020-06-18",13516.86,13713.17,13460.78,13629.04,48750],["2020-06-19",13629.04,13741.21,13516.86,13685.12,68820],["2020-06-22",13713.17,13853.38,13629.04,13853.38,66330],["2020-06-23",13853.38,14302.08,13853.38,14021.64,326960],["2020-06-24",13769.25,14021.64,13769.25,13853.38,73890],["2020-06-25",13853.38,13853.38,13741.21,13797.3,46240],["2020-06-26",13797.3,13965.56,13685.12,13685.12,71810],["2020-06-29",13685.12,13685.12,13292.52,13376.65,220220],["2020-06-30",13516.86,13572.95,13292.52,13488.82,79550],["2020-07-01",13600.99,13685.12,13404.69,13516.86,76290],["2020-07-02",13516.86,13629.04,13460.78,13544.91,48000],["2020-07-03",13685.12,13741.21,13572.95,13600.99,28510],["2020-07-06",13629.04,13797.3,13460.78,13544.91,182890],["2020-07-07",13544.91,14021.64,13544.91,13853.38,138780],["2020-07-08",13853.38,13853.38,13741.21,13741.21,26840],["2020-07-09",13881.43,13881.43,13629.04,13825.34,75650],["2020-07-10",13825.34,13909.47,13741.21,13797.3,93490],["2020-07-13",13825.34,13825.34,13713.17,13797.3,58900],["2020-07-14",13797.3,14077.73,13769.25,14077.73,193720],["2020-07-15",13937.51,14021.64,13853.38,13965.56,352650],["2020-07-16",14021.64,14049.69,13853.38,13937.51,74640],["2020-07-17",13909.47,13965.56,13741.21,13937.51,227490],["2020-07-20",13909.47,13937.51,13769.25,13825.34,82210],["2020-07-21",13909.47,13909.47,13741.21,13825.34,102540],["2020-07-22",13853.38,13937.51,13657.08,13741.21,100630],["2020-07-23",13741.21,13853.38,13460.78,13685.12,72480],["2020-07-24",13685.12,13685.12,13292.52,13432.73,249130],["2020-07-27",13180.34,13180.34,12703.61,13012.09,190190],["2020-07-28",13012.09,13292.52,12226.87,13236.43,179610],["2020-07-29",13068.17,13068.17,12787.74,12899.91,85200],["2020-07-30",13180.34,13180.34,12899.91,12956.0,76030],["2020-07-31",12899.91,13096.21,12787.74,12899.91,89020],["2020-08-03",12899.91,13096.21,12871.87,13012.09,65770],["2020-08-04",13236.43,13236.43,12956.0,12956.0,133910],["2020-08-05",12956.0,13208.39,12956.0,13180.34,39010],["2020-08-06",13180.34,13208.39,12984.04,13180.34,64620],["2020-08-07",13152.3,13180.34,13012.09,13012.09,146100],["2020-08-10",13012.09,13208.39,12984.04,13012.09,180600],["2020-08-11",13180.34,13180.34,12927.96,12956.0,205040],["2020-08-12",13180.34,13180.34,12899.91,12984.04,227380],["2020-08-13",12899.91,13040.13,12899.91,13040.13,134530],["2020-08-14",13040.13,13124.26,12984.04,12984.04,119670],["2020-08-17",12984.04,13040.13,12927.96,13012.09,103640],["2020-08-18",13012.09,13124.26,12984.04,13124.26,155990],["2020-08-19",13124.26,13152.3,13012.09,13124.26,89060],["2020-08-20",13180.34,13180.34,12984.04,13012.09,157300],["2020-08-21",13096.21,13180.34,13012.09,13152.3,85230],["2020-08-24",13124.26,13600.99,13096.21,13488.82,526070],["2020-08-25",13404.69,13629.04,13404.69,13488.82,186780],["2020-08-26",13292.52,13572.95,13292.52,13432.73,142430],["2020-08-27",13376.65,13741.21,13208.39,13320.56,357700],["2020-08-28",13348.6,13516.86,13236.43,13348.6,168100],["2020-08-31",13460.78,13460.78,13180.34,13180.34,193500],["2020-09-01",13068.17,13292.52,13012.09,13264.47,296280],["2020-09-03",13404.69,13404.69,13180.34,13292.52,164360],["2020-09-04",13236.43,13292.52,13096.21,13180.34,221750],["2020-09-07",13180.34,13236.43,13152.3,13180.34,98480],["2020-09-08",13180.34,13348.6,13124.26,13348.6,228960],["2020-09-09",13320.56,13713.17,13180.34,13685.12,600600],["2020-09-10",13713.17,13853.38,13657.08,13713.17,376210],["2020-09-11",13488.82,13685.12,13488.82,13629.04,187300],["2020-09-14",13516.86,13713.17,13516.86,13685.12,212260],["2020-09-15",13741.21,13741.21,13600.99,13657.08,122620],["2020-09-16",13629.04,13657.08,13572.95,13600.99,106110],["2020-09-17",13657.08,13657.08,13376.65,13432.73,192450],["2020-09-18",13432.73,13516.86,13432.73,13432.73,194180],["2020-09-21",13629.04,13629.04,13432.73,13516.86,131530],["2020-09-22",13460.78,13516.86,13376.65,13404.69,140850],["2020-09-23",13320.56,13460.78,13320.56,13404.69,267310],["2020-09-24",13376.65,13404.69,13208.39,13236.43,477050],["2020-09-25",13236.43,13348.6,13236.43,13348.6,84310],["2020-09-28",13348.6,13460.78,13348.6,13376.65,107360],["2020-09-29",13376.65,13404.69,13292.52,13320.56,188110],["2020-09-30",13320.56,13348.6,13264.47,13292.52,96600],["2020-10-01",13292.52,13320.56,13236.43,13236.43,222900],["2020-10-02",13292.52,13320.56,13124.26,13236.43,485360],["2020-10-05",13236.43,13292.52,13180.34,13236.43,169310],["2020-10-06",13236.43,13404.69,13180.34,13376.65,181040],["2020-10-07",13376.65,13657.08,13348.6,13544.91,527580],["2020-10-08",13600.99,13629.04,13376.65,13460.78,199020],["2020-10-09",13572.95,13572.95,13460.78,13460.78,217540],["2020-10-12",13460.78,13460.78,13264.47,13264.47,191800],["2020-10-13",13264.47,13320.56,13152.3,13320.56,114810],["2020-10-14",13236.43,13264.47,13180.34,13208.39,184610],["2020-10-15",13208.39,13348.6,13124.26,13124.26,328190],["2020-10-16",13180.34,13236.43,13124.26,13152.3,118300],["2020-10-19",13320.56,13320.56,13152.3,13180.34,105730],["2020-10-20",13180.34,13180.34,13124.26,13180.34,104620],["2020-10-21",13180.34,13180.34,12899.91,12927.96,348660],["2020-10-22",12927.96,12927.96,12843.83,12927.96,149830],["2020-10-23",12956.0,13068.17,12956.0,12984.04,39130],["2020-10-26",13124.26,13152.3,12927.96,12927.96,95190],["2020-10-27",12956.0,13012.09,12815.78,12843.83,221580],["2020-10-28",12787.74,12843.83,12591.44,12619.48,173400],["2020-10-29",12451.22,12563.39,12451.22,12479.26,196510],["2020-10-30",12479.26,12675.57,12479.26,12675.57,142390],["2020-11-02",12675.57,12899.91,12675.57,12731.65,26410],["2020-11-03",12675.57,12787.74,12647.52,12703.61,66670],["2020-11-04",12787.74,12787.74,12703.61,12703.61,89330],["2020-11-05",12703.61,12787.74,12591.44,12619.48,109110],["2020-11-06",12619.48,12675.57,12591.44,12591.44,75780],["2020-11-09",12563.39,12731.65,12563.39,12647.52,96980],["2020-11-10",12759.7,12759.7,12507.31,12507.31,333920],["2020-11-11",12507.31,12619.48,12479.26,12479.26,298430],["2020-11-12",12479.26,12759.7,12479.26,12731.65,113190],["2020-11-13",12731.65,13040.13,12619.48,12899.91,365690],["2020-11-16",13012.09,13124.26,12815.78,12843.83,133900],["2020-11-17",12843.83,12843.83,12787.74,12815.78,123920],["2020-11-18",12956.0,12956.0,12787.74,12899.91,138930],["2020-11-19",12899.91,13012.09,12815.78,12899.91,138430],["2020-11-20",12899.91,13012.09,12871.87,12956.0,120270],["2020-11-23",13012.09,13040.13,12956.0,12984.04,87780],["2020-11-24",12843.83,13012.09,12843.83,12927.96,147770],["2020-11-25",12956.0,12984.04,12899.91,12927.96,181430],["2020-11-26",12927.96,13124.26,12927.96,13096.21,220210],["2020-11-27",13096.21,13096.21,13040.13,13096.21,99850],["2020-11-30",13124.26,13432.73,13096.21,13404.69,331280],["2020-12-01",13348.6,13685.12,13236.43,13600.99,446990],["2020-12-02",13600.99,13797.3,13516.86,13769.25,499420],["2020-12-03",13741.21,13741.21,13348.6,13460.78,513700],["2020-12-04",13376.65,13432.73,13236.43,13376.65,273670],["2020-12-07",13376.65,13404.69,13236.43,13292.52,312600],["2020-12-08",13292.52,13544.91,13292.52,13488.82,368620],["2020-12-09",13460.78,13488.82,13376.65,13460.78,355550],["2020-12-10",13516.86,13516.86,13348.6,13376.65,309820],["2020-12-11",13348.6,13741.21,13348.6,13629.04,424450],["2020-12-14",13629.04,13741.21,13600.99,13685.12,384460],["2020-12-15",13685.12,13741.21,13516.86,13572.95,353060],["2020-12-16",13572.95,13657.08,13516.86,13572.95,444910],["2020-12-17",13572.95,13629.04,13516.86,13544.91,210330],["2020-12-18",13658.73,13658.73,13573.36,13658.73,233680],["2020-12-21",13658.73,13772.55,13573.36,13658.73,350570],["2020-12-22",13715.64,14284.76,13715.64,14142.48,841300],["2020-12-23",14199.39,14227.84,13943.29,14000.2,217790],["2020-12-24",13914.83,14000.2,13459.54,13601.82,216510],["2020-12-25",13516.45,13744.1,13488.0,13658.73,305120],["2020-12-28",13658.73,13744.1,13630.27,13715.64,440700],["2020-12-29",13715.64,13744.1,13630.27,13715.64,241650],["2020-12-30",13772.55,13914.83,13715.64,13829.46,326720],["2020-12-31",13857.92,14000.2,13829.46,13914.83,250060],["2021-01-04",13914.83,14085.57,13857.92,13943.29,347700],["2021-01-05",13971.74,14000.2,13886.38,13971.74,206800],["2021-01-06",13971.74,14000.2,13886.38,13914.83,256600],["2021-01-07",13914.83,14170.93,13914.83,14057.11,490200],["2021-01-08",14057.11,14796.96,14000.2,14569.31,736100],["2021-01-11",14569.31,15024.6,14569.31,14882.32,579500],["2021-01-12",14796.96,14882.32,14569.31,14853.87,607600],["2021-01-13",14910.78,14967.69,14455.49,14455.49,516100],["2021-01-14",14626.22,14626.22,14227.84,14626.22,267600],["2021-01-15",14626.22,14654.68,13630.27,14313.21,384000],["2021-01-18",14313.21,14740.05,14114.02,14483.95,363800],["2021-01-19",14512.4,15081.51,13658.73,14227.84,1093200],["2021-01-20",14796.96,14796.96,14000.2,14711.59,647300],["2021-01-21",14967.69,15736.0,14796.96,15736.0,1144800],["2021-01-22",15736.0,16561.21,15736.0,15764.45,1030800],["2021-01-25",15536.81,16390.48,15536.81,15992.1,316000],["2021-01-26",15764.45,16788.86,14967.69,16020.55,878900],["2021-01-27",16020.55,16049.01,15138.43,15422.98,452700],["2021-01-28",14512.4,15707.54,14370.12,14370.12,991700],["2021-01-29",14284.76,15138.43,14284.76,15053.06,287600],["2021-02-01",14796.96,15053.06,14000.2,14000.2,649000],["2021-02-02",14000.2,14114.02,13374.17,14114.02,406800],["2021-02-03",14114.02,14683.14,13943.29,14683.14,231600],["2021-02-04",14740.05,14740.05,14398.58,14512.4,258200],["2021-02-05",14683.14,14683.14,14398.58,14569.31,259800],["2021-02-08",14569.31,14626.22,14114.02,14398.58,401500],["2021-02-09",14398.58,14683.14,14370.12,14683.14,187800],["2021-02-17",14683.14,15081.51,14683.14,15024.6,305300],["2021-02-18",15024.6,15252.25,14796.96,14910.78,361900],["2021-02-19",14910.78,15366.07,14796.96,15053.06,293600],["2021-02-22",15053.06,15252.25,15053.06,15252.25,327900],["2021-02-23",15366.07,16020.55,15366.07,15878.27,851500],["2021-02-24",15992.1,16049.01,15650.63,15878.27,572500],["2021-02-25",15935.19,15935.19,15650.63,15849.82,330700],["2021-02-26",15479.89,15764.45,15479.89,15764.45,456600],["2021-03-01",15650.63,16504.3,15650.63,16276.65,1204000],["2021-03-02",16447.39,16447.39,15821.36,16077.46,794300],["2021-03-03",15935.19,16333.56,15935.19,16162.83,490000],["2021-03-04",16134.38,16162.83,15081.51,15764.45,510700],["2021-03-05",15764.45,16219.74,15479.89,16049.01,489000],["2021-03-08",16049.01,16219.74,15963.64,16049.01,808100],["2021-03-09",15935.19,15935.19,15650.63,15906.73,623400],["2021-03-10",15821.36,15906.73,15650.63,15878.27,308400],["2021-03-11",15935.19,15935.19,15736.0,15792.91,358300],["2021-03-12",15971.02,15971.02,15258.56,15317.93,1217900],["2021-03-15",15258.56,15317.93,15050.76,15199.19,600400],["2021-03-16",15139.82,15199.19,15021.07,15199.19,308900],["2021-03-17",15080.44,15317.93,15080.44,15258.56,435700],["2021-03-18",15258.56,15436.68,15258.56,15347.62,210900],["2021-03-19",15258.56,15258.56,15139.82,15199.19,378300],["2021-03-22",15199.19,15199.19,15080.44,15080.44,186600],["2021-03-23",15080.44,15110.13,14783.59,14872.64,479100],["2021-03-24",14842.96,14842.96,14308.61,14427.35,287000],["2021-03-25",14427.35,14961.7,14367.98,14635.16,319100],["2021-03-26",14605.47,14664.84,14249.24,14546.1,277800],["2021-03-29",14546.1,14575.78,14338.3,14457.04,286700],["2021-03-30",14457.04,14605.47,14308.61,14546.1,330000],["2021-03-31",14724.21,14724.21,14457.04,14575.78,275600],["2021-04-01",14516.41,15169.5,14486.73,15139.82,422700],["2021-04-02",15258.56,15555.42,15228.87,15496.05,961400],["2021-04-05",15792.91,16327.25,15614.79,16327.25,1828500],["2021-04-06",17455.32,17455.32,16980.34,17277.2,1846700],["2021-04-07",17277.2,17277.2,16861.6,17099.09,856100],["2021-04-08",16831.91,16861.6,16505.37,16564.74,1010100],["2021-04-09",16564.74,16683.48,16446.0,16624.11,457700],["2021-04-12",16683.48,16772.54,16564.74,16713.17,817500],["2021-04-13",16802.23,16802.23,16446.0,16505.37,428200],["2021-04-14",16356.94,16475.68,16208.51,16446.0,751400],["2021-04-15",16594.43,16594.43,16267.88,16356.94,299900],["2021-04-16",16327.25,16356.94,16000.71,16000.71,265000],["2021-04-19",15881.96,16267.88,15881.96,16267.88,563000],["2021-04-20",16267.88,16327.25,15911.65,16267.88,326900],["2021-04-22",16060.08,16267.88,15971.02,16030.39,334100],["2021-04-23",16030.39,16030.39,15703.85,16030.39,280500],["2021-04-26",16772.54,16772.54,15971.02,16119.45,368800],["2021-04-27",16119.45,16149.14,16000.71,16089.77,255500],["2021-04-28",16089.77,16149.14,15971.02,16149.14,244500],["2021-04-29",16297.57,16505.37,16030.39,16149.14,350700],["2021-05-04",16149.14,16920.97,16149.14,16653.8,1184700],["2021-05-05",16802.23,16802.23,16475.68,16683.48,548400],["2021-05-06",16564.74,16683.48,16416.31,16416.31,353800],["2021-05-07",16327.25,16416.31,16030.39,16119.45,593600],["2021-05-10",16119.45,16208.51,15971.02,16119.45,538200],["2021-05-11",16119.45,16446.0,16119.45,16416.31,401400],["2021-05-12",16416.31,16446.0,16208.51,16327.25,677400],["2021-05-13",16238.2,16327.25,16149.14,16238.2,460300],["2021-05-14",16238.2,16356.94,16149.14,16267.88,1589000],["2021-05-17",16551.07,16551.07,16008.93,16072.71,248600],["2021-05-18",16008.93,16072.71,15179.78,15307.35,509700],["2021-05-19",15020.33,15307.35,14828.99,14828.99,552000],["2021-05-20",14860.88,14924.66,14797.1,14797.1,340800],["2021-05-21",14924.66,15147.89,14828.99,15052.22,124100],["2021-05-24",15116.0,15211.67,14924.66,15179.78,543000],["2021-05-25",15179.78,15243.56,15116.0,15211.67,403100],["2021-05-26",15243.56,15371.13,15084.11,15116.0,149800],["2021-05-27",15116.0,15116.0,14765.21,14828.99,285100],["2021-05-28",14669.54,14924.66,14637.65,14797.1,315700],["2021-05-31",14860.88,14860.88,14733.32,14797.1,175200],["2021-06-01",14797.1,14828.99,14701.43,14797.1,142200],["2021-06-02",14797.1,14988.44,14797.1,14956.55,330600],["2021-06-03",14988.44,15466.8,14988.44,15434.91,484300],["2021-06-04",15434.91,15626.25,15307.35,15371.13,186300],["2021-06-07",15466.8,15498.69,15243.56,15275.46,210500],["2021-06-08",15307.35,15434.91,15116.0,15116.0,196200],["2021-06-09",15052.22,15179.78,14892.77,15147.89,136000],["2021-06-10",15052.22,15275.46,15020.33,15147.89,162200],["2021-06-11",15243.56,15243.56,15116.0,15116.0,198200],["2021-06-14",15116.0,15307.35,15116.0,15147.89,123100],["2021-06-15",15307.35,15434.91,15243.56,15275.46,134000],["2021-06-16",15434.91,15434.91,15243.56,15307.35,196100],["2021-06-17",15243.56,15530.58,15243.56,15307.35,213500],["2021-06-18",15307.35,15562.47,15307.35,15339.24,186700],["2021-06-21",15626.25,16264.05,15530.58,16136.49,504800],["2021-06-22",16200.27,16200.27,15849.48,15849.48,280300],["2021-06-23",15849.48,15945.15,15626.25,15817.59,183100],["2021-06-24",15945.15,16264.05,15945.15,16072.71,555800],["2021-06-25",16136.49,16136.49,15945.15,16008.93,298000],["2021-06-28",16072.71,16072.71,15849.48,15945.15,189500],["2021-06-29",16136.49,16136.49,15817.59,15913.26,216600],["2021-06-30",15945.15,16008.93,15881.37,15913.26,188200],["2021-07-01",16040.82,16582.96,15945.15,16582.96,604900],["2021-07-02",16519.18,16582.96,16200.27,16327.84,253000],["2021-07-05",16327.84,16391.62,15881.37,16264.05,339800],["2021-07-06",16136.49,16136.49,15817.59,15881.37,501200],["2021-07-07",15881.37,15945.15,15690.03,15945.15,384400],["2021-07-08",15817.59,15945.15,15785.7,15945.15,134700],["2021-07-09",15945.15,16008.93,15721.92,15785.7,224500],["2021-07-12",15785.7,15785.7,14701.43,15243.56,462900],["2021-07-13",15307.35,15690.03,15243.56,15690.03,144300],["2021-07-14",15690.03,15945.15,15466.8,15690.03,206500],["2021-07-15",15589.24,15790.82,15253.26,15790.82,198900],["2021-07-16",15790.82,15790.82,15656.43,15790.82,91500],["2021-07-19",15488.44,15522.04,15253.26,15488.44,183600],["2021-07-20",15454.85,15589.24,15253.26,15589.24,99000],["2021-07-21",15387.65,15723.63,15387.65,15522.04,83900],["2021-07-22",15454.85,15522.04,15320.46,15488.44,101900],["2021-07-23",15522.04,15522.04,15354.05,15354.05,62700],["2021-07-26",15354.05,15454.85,15118.87,15454.85,381300],["2021-07-27",15421.25,15421.25,15219.66,15219.66,68200],["2021-07-28",15320.46,15320.46,15051.68,15118.87,110600],["2021-07-29",15253.26,15454.85,14917.29,15051.68,210700],["2021-07-30",15051.68,15051.68,14917.29,14984.48,162100],["2021-08-02",15186.07,15320.46,15118.87,15253.26,98300],["2021-08-03",15253.26,15320.46,15118.87,15152.47,74800],["2021-08-04",15152.47,15253.26,15118.87,15152.47,121600],["2021-08-05",15186.07,15454.85,15085.27,15421.25,199700],["2021-08-06",15421.25,15454.85,15085.27,15320.46,231100],["2021-08-09",15286.86,15589.24,15051.68,15589.24,396600],["2021-08-10",15723.63,16126.8,15354.05,16126.8,415400],["2021-08-11",15925.21,16798.75,15589.24,15858.02,469200],["2021-08-12",15723.63,15958.81,15522.04,15522.04,218600],["2021-08-13",15589.24,15723.63,15354.05,15387.65,274700],["2021-08-16",15219.66,15757.22,15219.66,15522.04,319600],["2021-08-17",15454.85,15723.63,15118.87,15723.63,554300],["2021-08-18",15723.63,15723.63,15421.25,15421.25,219100],["2021-08-19",15421.25,15723.63,15320.46,15454.85,272100],["2021-08-20",15454.85,15656.43,15219.66,15320.46,342200],["2021-08-23",15286.86,15286.86,15051.68,15118.87,229000],["2021-08-24",15118.87,15253.26,14984.48,15051.68,156200],["2021-08-25",15186.07,15320.46,15018.08,15152.47,132000],["2021-08-26",15186.07,15320.46,15118.87,15186.07,102500],["2021-08-27",15387.65,16227.59,15354.05,16227.59,1777100],["2021-08-30",16798.75,16798.75,16462.77,16664.36,649640],["2021-08-31",16597.16,16731.55,16462.77,16630.76,379800],["2021-09-01",16462.77,16597.16,16261.19,16462.77,1158300],["2021-09-06",16765.15,17470.7,16765.15,17470.7,1292800],["2021-09-07",17470.7,17470.7,16798.75,16832.34,485000],["2021-09-08",16865.94,16865.94,16462.77,16597.16,347200],["2021-09-09",16597.16,16966.73,16529.97,16798.75,266900],["2021-09-10",16798.75,16832.34,16328.38,16529.97,410600],["2021-09-13",16529.97,16597.16,16261.19,16261.19,431800],["2021-09-14",16294.78,16429.17,15790.82,15790.82,967200],["2021-09-15",15757.22,16261.19,15690.03,15958.81,421200],["2021-09-16",15992.41,16193.99,15858.02,16126.8,350900],["2021-09-17",16126.8,16261.19,15891.61,16126.8,452200],["2021-09-20",16126.8,16261.19,16059.6,16227.59,489300],["2021-09-21",16015.0,16511.04,16015.0,16511.04,1769900],["2021-09-22",16333.88,16511.04,16121.29,16298.45,686600],["2021-09-23",16546.47,16546.47,16192.16,16227.59,368500],["2021-09-24",16298.45,16794.49,16227.59,16688.2,2315100],["2021-09-27",16688.2,16759.06,16227.59,16227.59,368700],["2021-09-28",16227.59,16404.75,15731.55,16404.75,215300],["2021-09-29",16369.31,16546.47,16085.86,16369.31,303000],["2021-09-30",16369.31,16404.75,16263.02,16263.02,190900],["2021-10-01",16369.31,16369.31,16156.73,16263.02,7185340],["2021-10-04",16581.9,16865.35,16298.45,16723.63,2307900],["2021-10-05",16723.63,16794.49,16617.33,16652.77,240000],["2021-10-06",16652.77,16652.77,16440.18,16581.9,229000],["2021-10-07",16511.04,16900.79,16369.31,16511.04,676200],["2021-10-08",16511.04,16759.06,16511.04,16652.77,260400],["2021-10-11",16652.77,16652.77,16475.61,16581.9,312400],["2021-10-12",16617.33,16617.33,16440.18,16581.9,502700],["2021-10-13",16511.04,16652.77,16369.31,16581.9,306000],["2021-10-14",16794.49,16829.92,16546.47,16581.9,220500],["2021-10-15",16475.61,16511.04,16227.59,16369.31,521700],["2021-10-18",16227.59,16333.88,16156.73,16156.73,420500],["2021-10-19",16156.73,16298.45,16050.43,16263.02,149500],["2021-10-20",16298.45,16298.45,16192.16,16192.16,174600],["2021-10-21",16227.59,16227.59,16121.29,16192.16,117000],["2021-10-22",16192.16,16298.45,16085.86,16121.29,203200],["2021-10-25",16156.73,16156.73,16085.86,16085.86,184400],["2021-10-26",16227.59,16298.45,16085.86,16298.45,168800],["2021-10-27",16298.45,16298.45,16227.59,16298.45,225500],["2021-10-28",16298.45,16440.18,16227.59,16333.88,163100],["2021-10-29",16333.88,16617.33,16298.45,16511.04,368900],["2021-11-01",16581.9,16581.9,16298.45,16369.31,188900],["2021-11-02",16404.75,16475.61,16298.45,16333.88,287900],["2021-11-03",16440.18,16511.04,16227.59,16227.59,374700],["2021-11-04",16227.59,16298.45,16192.16,16298.45,123100],["2021-11-05",16298.45,16333.88,16227.59,16298.45,142400],["2021-11-08",16440.18,16440.18,16298.45,16404.75,266400],["2021-11-09",16440.18,16440.18,16298.45,16333.88,263000],["2021-11-10",16369.31,16369.31,16263.02,16333.88,200000],["2021-11-11",16333.88,16865.35,16192.16,16652.77,610800],["2021-11-12",16723.63,16759.06,16440.18,16581.9,324000],["2021-11-15",16617.33,17184.24,16581.9,16971.65,698200],["2021-11-16",17007.08,17007.08,16652.77,16723.63,318100],["2021-11-17",16688.2,16794.49,16581.9,16688.2,173000],["2021-11-18",16652.77,16688.2,16440.18,16475.61,259700],["2021-11-19",16440.18,16475.61,15873.27,16015.0,565500],["2021-11-22",16085.86,16192.16,15944.14,15944.14,377600],["2021-11-23",16263.02,16263.02,15944.14,16227.59,115000],["2021-11-24",16227.59,16227.59,16121.29,16227.59,138400],["2021-11-25",16156.73,16475.61,16121.29,16263.02,277100],["2021-11-26",16298.45,16333.88,15979.57,16227.59,404900],["2021-11-29",15944.14,16404.75,15944.14,16298.45,296600],["2021-11-30",16440.18,16440.18,15979.57,16263.02,112000],["2021-12-01",16298.45,16298.45,16156.73,16263.02,158600],["2021-12-02",16263.02,16263.02,16121.29,16156.73,125500],["2021-12-03",16156.73,16156.73,16015.0,16015.0,162100],["2021-12-06",16015.0,16298.45,15944.14,15944.14,294300],["2021-12-07",16015.0,16227.59,15979.57,16192.16,140700],["2021-12-08",16192.16,16227.59,15944.14,16085.86,143300],["2021-12-09",16085.86,16617.33,16015.0,16617.33,604600],["2021-12-10",16617.33,16617.33,16227.59,16263.02,248000],["2021-12-13",16333.88,16546.47,16298.45,16440.18,275700],["2021-12-14",16581.9,16829.92,16333.88,16723.63,534600],["2021-12-15",16759.06,17007.08,16581.9,16723.63,426100],["2021-12-16",16723.63,16865.35,16511.04,16794.49,321000],["2021-12-17",16794.49,17219.67,16652.77,16794.49,531400],["2021-12-20",16652.77,16794.49,16440.18,16794.49,341000],["2021-12-21",16617.33,17573.98,16617.33,17361.39,924600],["2021-12-22",17538.55,18282.61,17538.55,17786.57,958200],["2021-12-23",17786.57,17857.43,17077.94,17573.98,338600],["2021-12-24",17184.24,17715.71,17077.94,17715.71,441400],["2021-12-27",17432.26,17715.71,17361.39,17396.83,381500],["2021-12-28",17361.39,17715.71,17219.67,17396.83,223700],["2021-12-29",17432.26,17503.12,17148.81,17361.39,215300],["2021-12-30",17290.53,17325.96,17113.37,17113.37,249500],["2021-12-31",17113.37,17325.96,17007.08,17042.51,216100],["2022-01-04",17042.51,17715.71,17042.51,17573.98,437400],["2022-01-05",17573.98,17857.43,17361.39,17361.39,351400],["2022-01-06",17396.83,17573.98,17255.1,17255.1,209800],["2022-01-07",17255.1,17432.26,17148.81,17255.1,288100],["2022-01-10",17396.83,17573.98,17219.67,17432.26,427400],["2022-01-11",17361.39,17680.28,17219.67,17219.67,239300],["2022-01-12",17219.67,17255.1,16015.0,16723.63,262700],["2022-01-13",16688.2,16971.65,16050.43,16050.43,409500],["2022-01-14",16050.43,16652.77,16050.43,16227.59,175400],["2022-01-17",16085.86,16546.47,15837.84,15837.84,599600],["2022-01-18",15837.84,15979.57,15802.41,15802.41,181200],["2022-01-19",15802.41,15979.57,15660.69,15660.69,186200],["2022-01-20",15589.82,15944.14,15448.1,15873.27,167500],["2022-01-21",15944.14,15944.14,15696.12,15802.41,95400],["2022-01-24",15802.41,15944.14,15589.82,15589.82,137200],["2022-01-25",15589.82,15944.14,15589.82,15944.14,67400],["2022-01-26",15944.14,15944.14,15731.55,15731.55,56800],["2022-01-27",15944.14,15944.14,15660.69,15731.55,44700],["2022-01-28",15731.55,16015.0,15731.55,16015.0,53800],["2022-02-07",16298.45,16298.45,15908.71,15908.71,221600],["2022-02-08",15944.14,16298.45,15944.14,16121.29,420000],["2022-02-09",16581.9,16581.9,16015.0,16192.16,156400],["2022-02-10",16227.59,16227.59,16015.0,16156.73,88600],["2022-02-11",16085.86,16298.45,15979.57,16085.86,350400],["2022-02-14",16085.86,16156.73,15873.27,15873.27,266300],["2022-02-15",15766.98,15944.14,15660.69,15837.84,465100],["2022-02-16",16015.0,16085.86,15802.41,15837.84,264900],["2022-02-17",15837.84,16085.86,15837.84,16015.0,85600],["2022-02-18",16015.0,16050.43,15837.84,15944.14,77200],["2022-02-21",15944.14,16015.0,15873.27,15944.14,226800],["2022-02-22",15944.14,15944.14,15731.55,15908.71,258000],["2022-02-23",16050.43,16050.43,15873.27,15873.27,220400],["2022-02-24",15873.27,15873.27,15518.96,15660.69,337000],["2022-02-25",15731.55,15802.41,15589.82,15731.55,132300],["2022-02-28",15731.55,15873.27,15696.12,15802.41,124700],["2022-03-01",15802.41,15944.14,15731.55,15802.41,121900],["2022-03-02",15802.41,15873.27,15660.69,15766.98,116800],["2022-03-03",15660.69,15731.55,15589.82,15696.12,197900],["2022-03-04",15589.82,15944.14,15589.82,15873.27,249500],["2022-03-07",15660.69,15837.84,15660.69,15731.55,185300],["2022-03-08",15589.82,15802.41,15589.82,15660.69,253800],["2022-03-09",15766.98,15766.98,15554.39,15696.12,186800],["2022-03-10",15696.12,15802.41,15554.39,15696.12,133500],["2022-03-11",15696.12,15696.12,15589.82,15660.69,96200],["2022-03-14",15589.82,15660.69,15518.96,15554.39,94300],["2022-03-15",15483.53,15625.26,15412.67,15589.82,158400],["2022-03-16",15589.82,15589.82,15448.1,15554.39,47900],["2022-03-17",15518.96,15589.82,15483.53,15554.39,57400],["2022-03-18",15554.39,15589.82,15448.1,15483.53,115000],["2022-03-21",15448.1,15589.82,15377.24,15448.1,90100],["2022-03-22",15483.53,15554.39,15412.67,15518.96,105300],["2022-03-23",15589.82,15696.12,15483.53,15589.82,120500],["2022-03-24",15589.82,15625.26,15518.96,15589.82,147400],["2022-03-25",15518.96,15589.82,15448.1,15518.96,166900],["2022-03-28",15518.96,16156.73,15412.67,15731.55,335000],["2022-03-29",15731.55,15944.14,15731.55,15766.98,112200],["2022-03-30",15802.41,15873.27,15589.82,15625.26,144300],["2022-03-31",15589.82,15731.55,15518.96,15589.82,68900],["2022-04-01",15589.82,15589.82,15483.53,15518.96,105000],["2022-04-04",15589.82,15802.41,15518.96,15660.69,94500],["2022-04-05",15589.82,15802.41,15589.82,15660.69,58500],["2022-04-06",15660.69,15660.69,15518.96,15518.96,184200],["2022-04-07",15518.96,15589.82,15448.1,15518.96,86700],["2022-04-08",15448.1,15518.96,15306.37,15377.24,223200],["2022-04-12",15377.24,15377.24,15022.92,15164.65,153500],["2022-04-13",15235.51,15306.37,14952.06,15093.78,117800],["2022-04-14",15058.35,15129.22,14916.63,14952.06,189800],["2022-04-15",14881.2,14881.2,14739.47,14774.9,92300],["2022-04-18",14633.18,14704.04,14349.72,14385.16,105100],["2022-04-19",14278.86,14349.72,14066.27,14172.57,178900],["2022-04-20",14137.14,14349.72,14066.27,14066.27,120200],["2022-04-21",13959.98,14066.27,13889.12,13889.12,180100],["2022-04-22",13853.68,14137.14,13818.25,13995.41,83400],["2022-04-25",13924.55,13959.98,13393.08,13463.94,202500],["2022-04-26",13393.08,13463.94,12897.04,13463.94,186500],["2022-04-27",13428.51,13463.94,13393.08,13463.94,63600],["2022-04-28",13605.66,13605.66,13251.35,13463.94,74200],["2022-04-29",13463.94,13463.94,13145.06,13463.94,147300],["2022-05-04",13463.94,13534.8,12755.31,13463.94,95100],["2022-05-05",13605.66,13605.66,13215.92,13393.08,119400],["2022-05-06",13322.21,13393.08,13251.35,13251.35,42600],["2022-05-09",13357.64,13428.51,12613.58,12684.45,323100],["2022-05-10",12684.45,12719.88,12401.0,12613.58,96900],["2022-05-11",12613.58,12967.9,12613.58,12932.47,115700],["2022-05-12",12790.74,12932.47,12507.29,12507.29,77300],["2022-05-13",12471.86,12755.31,12294.7,12294.7,139300],["2022-05-16",12401.0,12755.31,12401.0,12507.29,45100],["2022-05-17",12649.02,12897.04,12401.0,12861.6,85500],["2022-05-18",13003.33,13038.76,12790.74,12826.17,98300],["2022-05-19",12755.31,12755.31,12436.43,12578.15,138300],["2022-05-20",12578.15,12578.15,12294.7,12542.72,168200],["2022-05-23",12542.72,12613.58,12330.13,12542.72,131300],["2022-05-24",12507.29,12542.72,12330.13,12471.86,70800],["2022-05-25",12471.86,12578.15,12365.56,12542.72,88600],["2022-05-26",12684.45,12755.31,12542.72,12613.58,98000],["2022-05-27",12755.31,12790.74,12649.02,12755.31,76300],["2022-05-30",12790.74,12790.74,12542.72,12542.72,129500],["2022-05-31",12578.15,12755.31,12578.15,12684.45,105800],["2022-06-01",12755.31,13534.8,12684.45,13534.8,316300],["2022-06-02",13215.92,13463.94,12967.9,12967.9,102600],["2022-06-03",12967.9,13074.19,12897.04,12932.47,61000],["2022-06-06",12755.31,13676.53,12755.31,13286.78,335600],["2022-06-07",13534.8,14030.84,13428.51,13959.98,327600],["2022-06-08",13818.25,14101.7,13818.25,13959.98,146800],["2022-06-09",13570.23,13853.68,13463.94,13853.68,172200],["2022-06-10",13747.39,13782.82,13463.94,13463.94,181700],["2022-06-13",13357.64,13463.94,12826.17,12826.17,240000],["2022-06-14",12755.31,13109.62,12471.86,12578.15,238900],["2022-06-15",12578.15,12967.9,12365.56,12507.29,94600],["2022-06-16",12755.31,13074.19,12507.29,12613.58,91000],["2022-06-17",12542.72,13038.76,12401.0,12790.74,177600],["2022-06-20",12649.02,13180.49,12649.02,12967.9,162900],["2022-06-21",13074.19,13074.19,12684.45,12684.45,122400],["2022-06-22",12826.17,12826.17,12401.0,12471.86,130400],["2022-06-23",12507.29,12613.58,12401.0,12542.72,93700],["2022-06-24",12613.58,12613.58,12436.43,12471.86,50900],["2022-06-27",12401.0,12719.88,12046.68,12436.43,212000],["2022-06-28",12436.43,12578.15,12365.56,12578.15,77500],["2022-06-29",12542.72,12719.88,12471.86,12471.86,55100],["2022-06-30",12613.58,12613.58,12401.0,12401.0,112300],["2022-07-01",12401.0,12542.72,12401.0,12542.72,81300],["2022-07-04",12578.15,12613.58,12401.0,12436.43,68900],["2022-07-05",12471.86,12542.72,12401.0,12401.0,82200],["2022-07-06",12401.0,12436.43,12259.27,12259.27,135800],["2022-07-07",12188.41,12259.27,12082.11,12223.84,66100],["2022-07-08",12259.27,12330.13,12223.84,12259.27,29600],["2022-07-11",12259.27,12365.56,12046.68,12152.98,54600],["2022-07-12",12507.29,12507.29,12152.98,12401.0,66500],["2022-07-13",12471.86,12507.29,12330.13,12401.0,40300],["2022-07-14",12436.43,12436.43,12330.13,12401.0,32000],["2022-07-15",12655.56,12655.56,12437.36,12546.46,35600],["2022-07-18",12546.46,12582.83,12473.73,12473.73,28600],["2022-07-19",12582.83,12619.2,12473.73,12619.2,80200],["2022-07-20",12546.46,12691.93,12546.46,12691.93,90700],["2022-07-21",12691.93,12728.3,12655.56,12728.3,28000],["2022-07-22",12728.3,12764.66,12655.56,12691.93,34800],["2022-07-25",12728.3,12801.03,12655.56,12764.66,46200],["2022-07-26",12728.3,12728.3,12619.2,12655.56,37100],["2022-07-27",12582.83,12655.56,12546.46,12655.56,46200],["2022-07-28",12619.2,12728.3,12582.83,12728.3,69000],["2022-07-29",12728.3,12728.3,12655.56,12728.3,32900],["2022-08-01",12728.3,12764.66,12619.2,12764.66,71000],["2022-08-02",12728.3,12873.76,12619.2,12873.76,118800],["2022-08-03",12873.76,12910.13,12728.3,12801.03,52000],["2022-08-04",12801.03,12910.13,12728.3,12837.39,84600],["2022-08-05",12837.39,12910.13,12764.66,12837.39,53300],["2022-08-08",12873.76,12946.49,12801.03,12873.76,76500],["2022-08-09",12910.13,13091.96,12873.76,13091.96,189500],["2022-08-10",12873.76,13019.23,12837.39,12837.39,82700],["2022-08-11",13055.59,13055.59,12910.13,13019.23,69700],["2022-08-12",12873.76,12982.86,12837.39,12946.49,64000],["2022-08-15",12946.49,12982.86,12837.39,12946.49,94900],["2022-08-16",12873.76,12982.86,12837.39,12982.86,69400],["2022-08-17",12982.86,13128.33,12728.3,13055.59,199400],["2022-08-18",13055.59,13055.59,12910.13,13055.59,101300],["2022-08-19",13055.59,13055.59,12837.39,12837.39,65100],["2022-08-22",12801.03,12837.39,12728.3,12764.66,32100],["2022-08-23",12728.3,12728.3,12619.2,12728.3,97600],["2022-08-24",12801.03,12946.49,12655.56,12910.13,45300],["2022-08-25",12910.13,12982.86,12764.66,12910.13,100400],["2022-08-26",12873.76,13019.23,12837.39,12982.86,82200],["2022-08-29",12801.03,12873.76,12582.83,12691.93,111500],["2022-08-30",12655.56,12837.39,12510.1,12619.2,117100],["2022-08-31",12619.2,13237.43,12619.2,13237.43,432100],["2022-09-05",13237.43,13419.26,13091.96,13346.53,208800],["2022-09-06",13346.53,13455.63,13091.96,13201.06,154500],["2022-09-07",13091.96,13201.06,12946.49,12946.49,154800],["2022-09-08",12946.49,13019.23,12837.39,13019.23,54100],["2022-09-09",12873.76,13237.43,12837.39,13019.23,129200],["2022-09-12",12982.86,13164.69,12946.49,12946.49,89600],["2022-09-13",12946.49,12946.49,12764.66,12873.76,71600],["2022-09-14",12764.66,12801.03,12364.63,12655.56,157500],["2022-09-15",12728.3,12873.76,12655.56,12764.66,49700],["2022-09-16",12764.66,12801.03,12582.83,12655.56,108500],["2022-09-19",12655.56,12801.03,12582.83,12582.83,103500],["2022-09-20",12510.1,12655.56,12364.63,12582.83,119000],["2022-09-21",12473.73,12655.56,12473.73,12619.2,39900],["2022-09-22",12582.83,12619.2,12510.1,12619.2,27500],["2022-09-23",12546.46,12655.56,12546.46,12582.83,45900],["2022-09-26",12473.73,12546.46,12364.63,12364.63,112700],["2022-09-27",12291.9,12473.73,12291.9,12328.26,73700],["2022-09-28",12291.9,12364.63,12255.53,12255.53,264700],["2022-09-29",12219.16,12328.26,12073.7,12110.06,64500],["2022-09-30",12328.26,12328.26,11782.76,12000.96,524500],["2022-10-03",12000.96,12000.96,11637.3,11673.66,80200],["2022-10-04",11673.66,11710.03,11491.83,11564.57,277800],["2022-10-05",11710.03,12146.43,11637.3,12073.7,52400],["2022-10-06",12000.96,12146.43,11782.76,11964.6,41100],["2022-10-07",11964.6,11964.6,11419.1,11491.83,116900],["2022-10-10",11419.1,11455.47,11200.9,11455.47,95500],["2022-10-11",11455.47,11455.47,11055.43,11091.8,140300],["2022-10-12",11128.17,11128.17,10873.6,11091.8,189500],["2022-10-13",11055.43,11055.43,10909.97,11019.07,57300],["2022-10-14",10982.7,11200.9,10946.33,11055.43,74400],["2022-10-17",10909.97,11091.8,10909.97,10982.7,54400],["2022-10-18",11019.07,11237.27,11019.07,11128.17,50000],["2022-10-19",11164.53,11382.73,11055.43,11237.27,69700],["2022-10-20",11237.27,11419.1,11200.9,11237.27,51300],["2022-10-21",11200.9,11455.47,10800.87,10982.7,108200],["2022-10-24",10982.7,10982.7,10582.67,10764.5,61100],["2022-10-25",10582.67,10909.97,10473.57,10764.5,78300],["2022-10-26",10764.5,10909.97,10582.67,10800.87,55300],["2022-10-27",10800.87,11455.47,10764.5,11455.47,103400],["2022-10-28",11419.1,11455.47,11237.27,11237.27,292200],["2022-10-31",11237.27,11237.27,10909.97,10909.97,52200],["2022-11-01",10909.97,11091.8,10691.77,10691.77,73000],["2022-11-02",10691.77,10728.13,10473.57,10473.57,91400],["2022-11-03",10437.2,10509.94,10219.0,10219.0,98100],["2022-11-04",10219.0,10219.0,10000.8,10146.27,75000],["2022-11-07",10037.17,10037.17,9709.87,9709.87,72200],["2022-11-08",9709.87,10328.1,9237.11,9382.57,49000],["2022-11-09",9455.3,9709.87,9418.94,9491.67,39000],["2022-11-10",9491.67,9491.67,8837.07,8837.07,100600],["2022-11-11",8909.81,9018.91,8837.07,8909.81,85100],["2022-11-14",8764.34,8764.34,8473.41,8691.61,81300],["2022-11-15",8727.97,8727.97,8109.74,8146.11,140600],["2022-11-16",8000.64,8582.51,7636.98,8546.14,160900],["2022-11-17",8655.24,8982.54,8364.31,8837.07,126200],["2022-11-18",9055.27,9055.27,8655.24,9018.91,66800],["2022-11-21",9346.21,9346.21,8909.81,9018.91,59000],["2022-11-22",9018.91,9237.11,8873.44,9018.91,141300],["2022-11-23",9091.64,9091.64,8873.44,8909.81,11800],["2022-11-24",8909.81,9055.27,8655.24,9018.91,102200],["2022-11-25",9091.64,9128.01,8946.17,9018.91,47100],["2022-11-28",9309.84,9382.57,9055.27,9273.47,134600],["2022-11-29",9273.47,9746.24,9273.47,9673.5,80000],["2022-11-30",9818.97,9855.34,9600.77,9673.5,75500],["2022-12-01",9309.84,9855.34,9309.84,9637.14,173000],["2022-12-02",9709.87,9709.87,9455.3,9709.87,114000],["2022-12-05",9964.44,10000.8,9782.6,9855.34,140100],["2022-12-06",9855.34,9964.44,9746.24,9746.24,232800],["2022-12-07",9673.5,9746.24,9491.67,9600.77,92000],["2022-12-08",9600.77,9818.97,9600.77,9673.5,70300],["2022-12-09",9491.67,9746.24,9491.67,9637.14,73700],["2022-12-12",9637.14,9855.34,9600.77,9746.24,89700],["2022-12-13",9746.24,9782.6,9600.77,9709.87,60600],["2022-12-14",9818.97,9855.34,9637.14,9782.6,28300],["2022-12-15",9746.24,9818.97,9709.87,9782.6,59300],["2022-12-16",9564.4,9782.6,9418.94,9455.3,240000],["2022-12-19",9346.21,9637.14,9346.21,9455.3,65700],["2022-12-20",9418.94,9455.3,8800.71,9091.64,113400],["2022-12-21",9091.64,9091.64,8946.17,9018.91,142800],["2022-12-22",9018.91,9309.84,9018.91,9200.74,58900],["2022-12-23",9200.74,9382.57,9200.74,9273.47,54300],["2022-12-26",9273.47,9309.84,9128.01,9237.11,59800],["2022-12-27",9273.47,9273.47,9091.64,9200.74,29300],["2022-12-28",9200.74,9346.21,9164.37,9237.11,15700],["2022-12-29",9273.47,9382.57,9164.37,9200.74,46500],["2022-12-30",9309.84,9309.84,9164.37,9200.74,14900],["2023-01-03",9200.74,9528.04,9200.74,9528.04,60600],["2023-01-04",9455.3,9637.14,9455.3,9528.04,112200],["2023-01-05",9564.4,10037.17,9564.4,9891.7,130600],["2023-01-06",10146.27,10146.27,9782.6,9891.7,56000],["2023-01-09",10037.17,10037.17,9855.34,9891.7,56000],["2023-01-10",10037.17,10037.17,9782.6,9891.7,55700],["2023-01-11",9891.7,10037.17,9891.7,9928.07,72600],["2023-01-12",9964.44,10182.64,9928.07,10000.8,88200],["2023-01-13",10109.9,10328.1,10109.9,10182.64,67200],["2023-01-16",10328.1,10328.1,10000.8,10037.17,44800],["2023-01-17",10182.64,10255.37,10037.17,10182.64,69100],["2023-01-18",10182.64,10328.1,10146.27,10255.37,102500],["2023-01-19",10291.74,10364.47,10255.37,10364.47,57100],["2023-01-27",10291.74,10400.84,10255.37,10364.47,92400],["2023-01-30",10364.47,10437.2,10328.1,10400.84,54000],["2023-01-31",10546.3,10546.3,10328.1,10437.2,64900],["2023-02-01",10400.84,10473.57,10364.47,10437.2,75700],["2023-02-02",10473.57,10473.57,10328.1,10364.47,75000],["2023-02-03",10364.47,10400.84,10291.74,10400.84,36000],["2023-02-06",10400.84,10691.77,10328.1,10691.77,105200],["2023-02-07",10837.23,10946.33,10764.5,10837.23,241400],["2023-02-08",10909.97,10909.97,10655.4,10691.77,91000],["2023-02-09",10946.33,10946.33,10728.13,10837.23,123500],["2023-02-10",10837.23,10837.23,10691.77,10837.23,174100],["2023-02-13",10691.77,10764.5,10328.1,10473.57,101700],["2023-02-14",10473.57,10728.13,10473.57,10509.94,58600],["2023-02-15",10473.57,10655.4,10437.2,10655.4,46200],["2023-02-16",10655.4,10800.87,10619.03,10619.03,84200],["2023-02-17",10655.4,10764.5,10619.03,10691.77,39200],["2023-02-20",10691.77,10837.23,10619.03,10800.87,157600],["2023-02-21",10800.87,10982.7,10800.87,10909.97,126200],["2023-02-22",10764.5,10909.97,10691.77,10728.13,92900],["2023-02-23",10837.23,10909.97,10691.77,10728.13,70200],["2023-02-24",10764.5,10873.6,10691.77,10691.77,30600],["2023-02-27",10691.77,10800.87,10619.03,10691.77,65200],["2023-02-28",10691.77,10764.5,10691.77,10764.5,28600],["2023-03-01",10764.5,10837.23,10691.77,10837.23,37200],["2023-03-02",10873.6,11346.37,10764.5,11273.63,302400],["2023-03-03",11346.37,11346.37,11128.17,11237.27,82900],["2023-03-06",11237.27,11310.0,11091.8,11128.17,82500],["2023-03-07",11200.9,11310.0,11128.17,11164.53,93500],["2023-03-08",11164.53,11237.27,11091.8,11237.27,126800],["2023-03-09",11200.9,11310.0,11019.07,11200.9,222800],["2023-03-10",11200.9,11273.63,10982.7,11128.17,72700],["2023-03-13",11128.17,11237.27,11091.8,11128.17,155900],["2023-03-14",11164.53,11164.53,10873.6,10873.6,227400],["2023-03-15",10909.97,11055.43,10909.97,11019.07,48000],["2023-03-16",11019.07,11055.43,10873.6,10909.97,120500],["2023-03-17",10873.6,10982.7,10873.6,10982.7,108500],["2023-03-20",10982.7,11055.43,10946.33,10946.33,123100],["2023-03-21",10946.33,11019.07,10946.33,10982.7,42800],["2023-03-22",11055.43,11055.43,10219.0,10219.0,1199600],["2023-03-23",10219.0,10509.94,10219.0,10437.2,165300],["2023-03-24",10364.47,10509.94,9818.97,10000.8,1066800],["2023-03-27",10037.17,10182.64,9891.7,10182.64,135800],["2023-03-28",10182.64,10219.0,10037.17,10073.54,174200],["2023-03-29",10073.54,10146.27,10037.17,10109.9,117300],["2023-03-30",10255.37,10400.84,10109.9,10219.0,243600],["2023-03-31",10328.1,10328.1,10219.0,10219.0,139300],["2023-04-03",10219.0,10255.37,10146.27,10146.27,172800],["2023-04-04",10146.27,10291.74,10146.27,10291.74,89400],["2023-04-05",10291.74,10364.47,10291.74,10364.47,131100],["2023-04-06",10364.47,10437.2,10328.1,10328.1,248400],["2023-04-07",10364.47,10364.47,10291.74,10328.1,94400],["2023-04-10",10328.1,11019.07,10328.1,11019.07,655300],["2023-04-11",11019.07,11273.63,10800.87,11200.9,247300],["2023-04-12",11382.73,11419.1,11128.17,11200.9,570400],["2023-04-13",11200.9,11382.73,10909.97,10909.97,441800],["2023-04-14",11055.43,11055.43,10619.03,10619.03,247200],["2023-04-17",10619.03,10764.5,10546.3,10728.13,105700],["2023-04-18",10800.87,10873.6,10509.94,10582.67,149600],["2023-04-19",10619.03,10764.5,10546.3,10655.4,98200],["2023-04-20",10655.4,10728.13,10582.67,10691.77,66100],["2023-04-21",10691.77,10691.77,10546.3,10582.67,130900],["2023-04-24",10582.67,10946.33,10582.67,10946.33,161800],["2023-04-25",10873.6,11055.43,10800.87,10909.97,130200],["2023-04-26",10800.87,10909.97,10800.87,10909.97,106800],["2023-04-27",10982.7,11200.9,10982.7,11055.43,227900],["2023-04-28",11200.9,11310.0,11055.43,11164.53,322700],["2023-05-04",11128.17,11419.1,11055.43,11273.63,321800],["2023-05-05",11310.0,11310.0,11128.17,11200.9,156200],["2023-05-08",11273.63,11528.2,11164.53,11455.47,378100],["2023-05-09",11455.47,11491.83,11237.27,11346.37,188200],["2023-05-10",11346.37,11346.37,11200.9,11237.27,179000],["2023-05-11",11237.27,11346.37,11237.27,11273.63,104700],["2023-05-12",11310.0,11310.0,11237.27,11273.63,135500],["2023-05-15",11273.63,11273.63,11237.27,11237.27,183000],["2023-05-16",11237.27,11346.37,11164.53,11200.9,143700],["2023-05-17",11200.9,11200.9,10837.23,10837.23,300400],["2023-05-18",10909.97,11019.07,10909.97,10982.7,74800],["2023-05-19",11055.43,11273.63,11019.07,11128.17,175700],["2023-05-22",11346.37,11382.73,11164.53,11346.37,322600],["2023-05-23",11419.1,11419.1,11237.27,11310.0,97600],["2023-05-24",11346.37,11346.37,11200.9,11200.9,146400],["2023-05-25",11128.17,11200.9,11091.8,11200.9,115100],["2023-05-26",11237.27,11273.63,11091.8,11164.53,108000],["2023-05-29",11128.17,11164.53,11091.8,11164.53,142200],["2023-05-30",11310.0,11310.0,11164.53,11237.27,393500],["2023-05-31",11273.63,11491.83,11200.9,11273.63,355500],["2023-06-01",11346.37,11346.37,11164.53,11310.0,112000],["2023-06-02",11273.63,11382.73,11273.63,11382.73,288700],["2023-06-05",11491.83,11964.6,11491.83,11928.23,1017400],["2023-06-06",12073.7,12110.06,11891.86,11928.23,292600],["2023-06-07",12000.96,12073.7,11819.13,11928.23,531600],["2023-06-08",11891.86,12291.9,11819.13,11819.13,538000],["2023-06-09",11855.5,12219.16,11855.5,12182.8,446500],["2023-06-12",12255.53,12801.03,12255.53,12582.83,534800],["2023-06-13",12473.73,12728.3,12219.16,12219.16,266800],["2023-06-14",12255.53,12328.26,12000.96,12219.16,289100],["2023-06-15",12291.9,12291.9,12000.96,12073.7,159200],["2023-06-16",12073.7,12073.7,11891.86,11928.23,394800],["2023-06-19",11855.5,11855.5,11491.83,11600.93,320500],["2023-06-20",11600.93,11819.13,11600.93,11819.13,128500],["2023-06-21",12000.96,12000.96,11782.76,11782.76,136000],["2023-06-22",11855.5,12000.96,11782.76,11964.6,262600],["2023-06-23",11964.6,12110.06,11819.13,11855.5,187900],["2023-06-26",11710.03,11819.13,11528.2,11637.3,276000],["2023-06-27",11819.13,11819.13,11564.57,11710.03,152500],["2023-06-28",11710.03,11782.76,11637.3,11710.03,94300],["2023-06-29",11710.03,11782.76,11564.57,11637.3,203200],["2023-06-30",11637.3,11710.03,11528.2,11564.57,77100],["2023-07-03",11564.57,11673.66,11564.57,11673.66,130100],["2023-07-04",11673.66,11673.66,11564.57,11637.3,163800],["2023-07-05",11710.03,11746.4,11637.3,11710.03,114500],["2023-07-06",11710.03,11782.76,11564.57,11673.66,246700],["2023-07-07",11600.93,11637.3,11564.57,11564.57,75700],["2023-07-10",11564.57,11782.76,11564.57,11746.4,226900],["2023-07-11",11710.03,11855.5,11710.03,11746.4,170100],["2023-07-12",11819.13,11819.13,11710.03,11746.4,82200],["2023-07-13",11746.4,11782.76,11710.03,11782.76,221700],["2023-07-14",11894.63,11969.2,11745.48,11782.76,334800],["2023-07-17",11596.33,11782.76,11596.33,11670.9,222000],["2023-07-18",11633.62,11633.62,11484.47,11484.47,286900],["2023-07-19",11521.75,12267.5,11409.89,12267.5,1682100],["2023-07-20",12379.36,12379.36,11931.91,12155.64,345700],["2023-07-21",12155.64,12230.21,11857.34,11894.63,619700],["2023-07-24",11931.91,12043.78,11857.34,12006.49,350200],["2023-07-25",12006.49,12006.49,11782.76,11820.05,922000],["2023-07-26",11820.05,12081.06,11820.05,12043.78,419100],["2023-07-27",12081.06,12081.06,11782.76,11782.76,462000],["2023-07-28",11037.02,11372.61,10962.45,11148.88,2190100],["2023-07-31",10887.87,11111.59,10887.87,11037.02,466700],["2023-08-01",11037.02,11335.32,11037.02,11074.31,435300],["2023-08-02",11037.02,11111.59,10999.73,11074.31,188200],["2023-08-03",11111.59,11223.46,11037.02,11074.31,213700],["2023-08-04",11074.31,11074.31,10962.45,11037.02,299900],["2023-08-07",11148.88,11186.17,10999.73,11074.31,180400],["2023-08-08",11111.59,11111.59,10999.73,11037.02,241100],["2023-08-09",11074.31,11074.31,10962.45,10999.73,243100],["2023-08-10",11037.02,11037.02,10887.87,10925.16,325700],["2023-08-11",10887.87,10962.45,10813.3,10813.3,245400],["2023-08-14",10850.58,10925.16,10738.72,10813.3,234000],["2023-08-15",10850.58,10850.58,10738.72,10738.72,267700],["2023-08-16",10738.72,10925.16,10701.43,10776.01,198800],["2023-08-17",10776.01,10850.58,10738.72,10776.01,223000],["2023-08-18",10776.01,10776.01,10291.28,10291.28,459400],["2023-08-21",10216.7,10291.28,10067.55,10142.13,279900],["2023-08-22",10291.28,10291.28,10030.26,10216.7,223400],["2023-08-23",10142.13,10216.7,10067.55,10179.41,179801],["2023-08-24",10142.13,10253.99,10142.13,10253.99,458902],["2023-08-25",10142.13,10440.42,10142.13,10291.28,188501],["2023-08-28",10403.14,10589.57,10216.7,10589.57,161300],["2023-08-29",10664.15,11037.02,10664.15,10925.16,311800],["2023-08-30",10999.73,10999.73,10776.01,10813.3,112700],["2023-08-31",10887.87,10887.87,10701.43,10701.43,119000],["2023-09-05",10738.72,11037.02,10701.43,11037.02,373000],["2023-09-06",11298.03,11335.32,10813.3,11186.17,595000],["2023-09-07",11186.17,11186.17,11037.02,11074.31,163400],["2023-09-08",11037.02,11037.02,10962.45,10999.73,107500],["2023-09-11",11037.02,11260.74,10999.73,10999.73,338500],["2023-09-12",10999.73,10999.73,10850.58,10850.58,211100],["2023-09-13",10925.16,11074.31,10887.87,10887.87,132504],["2023-09-14",10887.87,11037.02,10813.3,10962.45,186500],["2023-09-15",11037.02,11037.02,10925.16,10962.45,53200],["2023-09-18",10962.45,10962.45,10850.58,10850.58,61700],["2023-09-19",10850.58,10925.16,10813.3,10887.87,67500],["2023-09-20",10850.58,10925.16,10813.3,10887.87,86500],["2023-09-21",10887.87,10925.16,10813.3,10813.3,56200],["2023-09-22",10738.72,10738.72,10440.42,10626.86,201000],["2023-09-25",10440.42,10664.15,10440.42,10440.42,132001],["2023-09-26",10440.42,10515.0,10253.99,10291.28,121700],["2023-09-27",10291.28,10365.85,10253.99,10253.99,87200],["2023-09-28",10589.57,10589.57,10365.85,10365.85,56901],["2023-09-29",10440.42,10440.42,10365.85,10403.14,57900],["2023-10-02",10365.85,10477.71,10328.56,10477.71,41000],["2023-10-03",10477.71,10477.71,10403.14,10440.42,54100],["2023-10-04",10328.56,10440.42,10291.28,10440.42,38400],["2023-10-05",10440.42,10440.42,10291.28,10328.56,66100],["2023-10-06",10328.56,10403.14,10142.13,10291.28,90600],["2023-10-09",10328.56,10515.0,10291.28,10477.71,53500],["2023-10-10",10365.85,10589.57,10365.85,10403.14,51000],["2023-10-11",10440.42,10477.71,10440.42,10477.71,51600],["2023-10-12",10515.0,10552.29,10440.42,10477.71,30900],["2023-10-13",10477.71,10552.29,10440.42,10552.29,40100],["2023-10-16",10589.57,10589.57,10440.42,10477.71,196100],["2023-10-17",10707.99,10707.99,10516.09,10592.85,87200],["2023-10-18",10592.85,10592.85,10439.33,10439.33,58000],["2023-10-19",10439.33,10439.33,10209.05,10285.81,204600],["2023-10-20",9978.77,10285.81,9978.77,10285.81,110600],["2023-10-23",10285.81,10285.81,10209.05,10247.43,33000],["2023-10-24",10247.43,10324.19,10093.91,10247.43,55200],["2023-10-25",10247.43,10285.81,10170.67,10247.43,14700],["2023-10-26",10209.05,10209.05,9556.59,9556.59,645500],["2023-10-27",9671.73,9671.73,9441.45,9556.59,60500],["2023-10-30",9594.97,9748.49,9594.97,9633.35,49600],["2023-10-31",9633.35,9710.11,9556.59,9633.35,51500],["2023-11-01",9594.97,9671.73,9556.59,9556.59,45500],["2023-11-02",9594.97,9863.63,9594.97,9863.63,77900],["2023-11-03",9863.63,9863.63,9748.49,9863.63,27900],["2023-11-06",9863.63,9978.77,9863.63,9940.39,90000],["2023-11-07",9940.39,9978.77,9902.01,9940.39,31400],["2023-11-08",9863.63,10285.81,9825.25,10285.81,54800],["2023-11-09",10285.81,10324.19,10170.67,10209.05,58600],["2023-11-10",10362.57,10400.95,10247.43,10247.43,82400],["2023-11-13",10362.57,10400.95,10247.43,10285.81,36400],["2023-11-14",10285.81,10439.33,10209.05,10209.05,34300],["2023-11-15",10285.81,10516.09,10247.43,10324.19,25600],["2023-11-16",10324.19,10324.19,10209.05,10324.19,9100],["2023-11-17",10247.43,10324.19,10170.67,10324.19,39700],["2023-11-20",10132.29,10362.57,10055.53,10285.81,37700],["2023-11-21",10285.81,10285.81,10170.67,10209.05,110100],["2023-11-22",10247.43,10285.81,10132.29,10132.29,31600],["2023-11-23",10093.91,10209.05,10055.53,10055.53,41000],["2023-11-24",10055.53,10132.29,9978.77,10055.53,37100],["2023-11-27",10132.29,10209.05,10093.91,10209.05,86200],["2023-11-28",10516.09,10516.09,10324.19,10400.95,155300],["2023-11-29",10400.95,10554.47,10400.95,10516.09,78500],["2023-11-30",10592.85,10823.13,10592.85,10746.37,214500],["2023-12-01",10823.13,11053.41,10823.13,11053.41,305800],["2023-12-04",11130.17,11437.21,11130.17,11437.21,265100],["2023-12-05",11437.21,11475.59,10976.65,11322.07,262800],["2023-12-06",11398.83,11398.83,11245.31,11360.45,120300],["2023-12-07",11398.83,11398.83,11130.17,11245.31,149900],["2023-12-08",11245.31,11245.31,11130.17,11206.93,57900],["2023-12-11",11168.55,11206.93,11130.17,11206.93,65000],["2023-12-12",11206.93,11245.31,11091.79,11206.93,44400],["2023-12-13",11168.55,11283.69,11168.55,11168.55,473760],["2023-12-14",11130.17,11168.55,11015.03,11130.17,48800],["2023-12-15",11091.79,11130.17,10976.65,11130.17,44400],["2023-12-18",11130.17,11360.45,11053.41,11206.93,218900],["2023-12-19",11130.17,11437.21,11130.17,11168.55,161800],["2023-12-20",11206.93,11475.59,11168.55,11475.59,264700],["2023-12-21",11475.59,11475.59,11283.69,11437.21,158200],["2023-12-22",11437.21,11513.97,11398.83,11513.97,116900],["2023-12-25",11437.21,11513.97,11360.45,11437.21,91600],["2023-12-26",11574.06,11574.06,11417.66,11456.76,64700],["2023-12-27",11456.76,11534.96,11417.66,11534.96,209400],["2023-12-28",11456.76,11574.06,11456.76,11574.06,98100],["2023-12-29",11574.06,11691.37,11534.96,11534.96,77200],["2024-01-02",11534.96,11613.17,11534.96,11613.17,81800],["2024-01-03",11769.57,11769.57,11613.17,11691.37,101400],["2024-01-04",11613.17,11691.37,11574.06,11613.17,151900],["2024-01-05",11730.47,11730.47,11534.96,11574.06,133000],["2024-01-08",11652.27,11691.37,11574.06,11652.27,116900],["2024-01-09",11769.57,12121.49,11769.57,12121.49,562700],["2024-01-10",12434.3,12512.5,12238.79,12356.1,466500],["2024-01-11",12356.1,12473.4,12121.49,12316.99,185400],["2024-01-12",12316.99,12316.99,12121.49,12160.59,308500],["2024-01-15",12356.1,12356.1,12277.89,12356.1,390000],["2024-01-16",12356.1,12356.1,12277.89,12356.1,248600],["2024-01-17",12356.1,12356.1,12238.79,12277.89,282000],["2024-01-18",12316.99,12316.99,12121.49,12160.59,565400],["2024-01-19",12182.82,12405.13,12182.82,12227.28,237200],["2024-01-22",12405.13,12405.13,12227.28,12271.75,154500],["2024-01-23",12227.28,12316.21,12227.28,12316.21,147300],["2024-01-24",12227.28,12316.21,12227.28,12227.28,72200],["2024-01-25",12227.28,12271.75,12138.36,12138.36,119300],["2024-01-26",12182.82,12227.28,12093.89,12138.36,138200],["2024-01-29",12093.89,12227.28,12049.43,12138.36,138900],["2024-01-30",12227.28,12227.28,12138.36,12138.36,33800],["2024-01-31",12138.36,12271.75,12049.43,12138.36,370000],["2024-02-01",12049.43,12138.36,12049.43,12138.36,84000],["2024-02-02",12227.28,12227.28,12138.36,12182.82,64800],["2024-02-05",12182.82,12182.82,12093.89,12182.82,61500],["2024-02-06",12182.82,12182.82,12093.89,12182.82,468800],["2024-02-07",12138.36,12227.28,12093.89,12182.82,112100],["2024-02-15",12182.82,12316.21,12182.82,12227.28,124900],["2024-02-16",12227.28,12316.21,12182.82,12316.21,107500],["2024-02-19",12316.21,12360.67,12227.28,12271.75,132600],["2024-02-20",12271.75,12405.13,12271.75,12271.75,314800],["2024-02-21",12316.21,12360.67,12227.28,12271.75,470000],["2024-02-22",12316.21,12316.21,12227.28,12316.21,209600],["2024-02-23",12316.21,12360.67,12227.28,12271.75,75500],["2024-02-26",12360.67,12360.67,12227.28,12271.75,166500],["2024-02-27",12316.21,12316.21,12227.28,12271.75,95000],["2024-02-28",12271.75,12271.75,12182.82,12227.28,118700],["2024-02-29",12227.28,12271.75,12138.36,12182.82,104100],["2024-03-01",12182.82,12271.75,12182.82,12227.28,185000],["2024-03-04",12316.21,12316.21,12227.28,12316.21,116100],["2024-03-05",12316.21,12316.21,12227.28,12316.21,75000],["2024-03-06",12316.21,12316.21,12227.28,12271.75,87600],["2024-03-07",12271.75,12271.75,11515.88,12271.75,187200],["2024-03-08",12271.75,12271.75,12138.36,12138.36,112800],["2024-03-11",12182.82,12182.82,12093.89,12093.89,135500],["2024-03-12",12093.89,12138.36,12049.43,12138.36,46900],["2024-03-13",12227.28,12227.28,12049.43,12227.28,162300],["2024-03-14",12227.28,12227.28,12138.36,12182.82,95600],["2024-03-15",12182.82,12182.82,12049.43,12182.82,104400],["2024-03-18",12138.36,12182.82,11871.58,12004.97,201000],["2024-03-19",12049.43,12049.43,11960.51,11960.51,147100],["2024-03-20",11960.51,12049.43,11960.51,12004.97,81700],["2024-03-21",12093.89,12093.89,12004.97,12049.43,126900],["2024-03-22",12049.43,12138.36,12049.43,12049.43,124800],["2024-03-25",12360.67,12360.67,12093.89,12227.28,199400],["2024-03-26",12227.28,12227.28,12093.89,12138.36,65000],["2024-03-27",12227.28,12227.28,12093.89,12138.36,80400],["2024-03-28",12138.36,12182.82,12004.97,12049.43,151800],["2024-03-29",12093.89,12271.75,12093.89,12138.36,87600],["2024-04-01",12182.82,12182.82,12049.43,12093.89,157900],["2024-04-02",12138.36,12271.75,12093.89,12227.28,103600],["2024-04-03",12227.28,12316.21,12182.82,12182.82,371100],["2024-04-04",12316.21,12316.21,12182.82,12227.28,241600],["2024-04-05",12227.28,12271.75,12182.82,12227.28,147500],["2024-04-08",12227.28,12227.28,12049.43,12049.43,147800],["2024-04-09",12138.36,12138.36,12004.97,12093.89,164900],["2024-04-10",12049.43,12138.36,12004.97,12004.97,113000],["2024-04-11",12004.97,12093.89,11960.51,12004.97,127600],["2024-04-12",12004.97,12093.89,11960.51,12049.43,98400],["2024-04-15",12093.89,12093.89,11827.12,11827.12,234600],["2024-04-16",11827.12,11827.12,11560.34,11560.34,181000],["2024-04-17",12271.75,12271.75,11960.51,11960.51,320100],["2024-04-19",12093.89,12138.36,11916.04,11960.51,253800],["2024-04-22",12004.97,12227.28,12004.97,12093.89,264200],["2024-04-23",12271.75,12271.75,11960.51,12004.97,173000],["2024-04-24",11960.51,12138.36,11960.51,12004.97,218400],["2024-04-25",12004.97,12093.89,12004.97,12004.97,102200],["2024-04-26",12004.97,12093.89,11960.51,11960.51,117100],["2024-05-02",12093.89,12760.84,12049.43,12760.84,788000],["2024-05-03",13338.85,13338.85,12894.22,13027.61,761400],["2024-05-06",13249.93,13516.7,12983.15,13516.7,861300],["2024-05-07",13472.24,13561.17,13383.32,13516.7,785400],["2024-05-08",13338.85,14228.11,13249.93,13783.48,1798200],["2024-05-09",13872.41,14050.26,13472.24,13516.7,952600],["2024-05-10",13516.7,14228.11,13294.39,14139.18,1201900],["2024-05-13",14228.11,14450.42,13872.41,14228.11,1516400],["2024-05-14",14228.11,14717.2,14050.26,14317.04,582800],["2024-05-15",14317.04,14361.5,14050.26,14272.57,724600],["2024-05-16",14317.04,14583.81,14183.65,14450.42,874100],["2024-05-17",14228.11,14317.04,14139.18,14139.18,522800],["2024-05-20",14005.8,14361.5,14005.8,14139.18,659700],["2024-05-21",14361.5,14361.5,14005.8,14139.18,420500],["2024-05-22",14139.18,14139.18,13472.24,13739.02,1600900],["2024-05-23",13739.02,14183.65,13650.09,14139.18,971100],["2024-05-24",14139.18,14228.11,13472.24,13472.24,1445400],["2024-05-27",13561.17,14050.26,13472.24,14050.26,940700],["2024-05-28",14228.11,14228.11,13916.87,14094.72,505500],["2024-05-29",14094.72,14139.18,13872.41,13961.33,736400],["2024-05-30",13783.48,14272.57,13694.56,14272.57,1212000],["2024-05-31",14272.57,15206.29,14183.65,14672.74,1941800],["2024-06-03",14983.98,14983.98,14628.28,14628.28,981700],["2024-06-04",14672.74,14806.13,14450.42,14539.35,837300],["2024-06-05",14672.74,14850.59,14405.96,14494.89,783600],["2024-06-06",14450.42,14628.28,14139.18,14228.11,441900],["2024-06-07",14405.96,14405.96,13916.87,13916.87,1164300],["2024-06-10",13916.87,14139.18,13739.02,14050.26,1050600],["2024-06-11",14139.18,14139.18,13783.48,13961.33,713200],["2024-06-12",13961.33,14050.26,13827.94,13916.87,423000],["2024-06-13",14050.26,14405.96,13827.94,14183.65,744000],["2024-06-14",14183.65,14228.11,13783.48,13783.48,705000],["2024-06-17",13872.41,13872.41,13650.09,13650.09,583100],["2024-06-18",13694.56,14050.26,13694.56,13961.33,838400],["2024-06-19",13961.33,14094.72,13872.41,14050.26,544300],["2024-06-20",14094.72,14094.72,13783.48,13961.33,575800],["2024-06-21",13739.02,14183.65,13739.02,14050.26,565800],["2024-06-24",14228.11,14272.57,13694.56,13827.94,1216100],["2024-06-25",13827.94,14005.8,13650.09,14005.8,569000],["2024-06-26",14005.8,14983.98,13961.33,14983.98,5619700],["2024-06-27",15117.37,15428.61,14939.52,15072.9,1311200],["2024-06-28",15117.37,15117.37,14228.11,14405.96,1551800],["2024-07-01",14494.89,14494.89,13694.56,13827.94,2371900],["2024-07-02",13827.94,13961.33,13605.63,13783.48,1351500],["2024-07-03",13783.48,13872.41,13650.09,13872.41,856800],["2024-07-04",13872.41,13916.87,13739.02,13827.94,482300],["2024-07-05",13827.94,13916.87,13694.56,13739.02,504600],["2024-07-08",13739.02,13783.48,13650.09,13650.09,1112700],["2024-07-09",13694.56,14183.65,13694.56,14050.26,2303800],["2024-07-10",14050.26,14094.72,13827.94,13827.94,707800],["2024-07-11",13872.41,13916.87,13650.09,13739.02,732000],["2024-07-12",13783.48,13783.48,13605.63,13650.09,787000],["2024-07-15",13650.09,13827.94,13650.09,13739.02,614700],["2024-07-16",13739.02,13827.94,13605.63,13605.63,770200],["2024-07-17",13427.78,13516.7,12671.91,12894.22,2059500],["2024-07-18",12894.22,12983.15,12805.3,12894.22,464700],["2024-07-19",12894.22,12894.22,12582.98,12582.98,686600],["2024-07-22",12671.91,12671.91,12405.13,12405.13,573100],["2024-07-23",12449.6,12627.45,12182.82,12227.28,389400],["2024-07-24",12093.89,12227.28,12004.97,12182.82,749900],["2024-07-25",12004.97,12271.75,12004.97,12227.28,250600],["2024-07-26",12271.75,12271.75,12138.36,12138.36,283100],["2024-07-29",12182.82,12405.13,12182.82,12360.67,249400],["2024-07-30",12405.13,12405.13,12138.36,12182.82,369800],["2024-07-31",12316.21,12316.21,12093.89,12093.89,297800],["2024-08-01",12093.89,12227.28,11871.58,11871.58,385200],["2024-08-02",11693.73,12093.89,11560.34,11960.51,413600],["2024-08-05",11960.51,11960.51,11160.17,11160.17,545900],["2024-08-06",11293.56,11827.12,11293.56,11827.12,444900],["2024-08-07",11916.04,11960.51,11649.27,11871.58,151900],["2024-08-08",11693.73,11916.04,11649.27,11693.73,215300],["2024-08-09",11693.73,11827.12,11693.73,11738.19,198800],["2024-08-12",11916.04,11916.04,11649.27,11693.73,213000],["2024-08-13",12004.97,12004.97,11649.27,11827.12,254100],["2024-08-14",11960.51,11960.51,11871.58,11871.58,192600],["2024-08-15",11871.58,11916.04,11782.65,11782.65,167000],["2024-08-16",11782.65,12004.97,11738.19,11960.51,455900],["2024-08-19",11693.73,11827.12,11693.73,11782.65,350400],["2024-08-20",11782.65,11871.58,11738.19,11782.65,245400],["2024-08-21",11782.65,12227.28,11782.65,11916.04,243500],["2024-08-22",12049.43,12093.89,11827.12,11871.58,213700],["2024-08-23",11871.58,11960.51,11782.65,11782.65,282900],["2024-08-26",11782.65,11782.65,11649.27,11649.27,412700],["2024-08-27",11693.73,11693.73,11560.34,11560.34,319800],["2024-08-28",11560.34,11693.73,11560.34,11604.8,238500],["2024-08-29",11560.34,11604.8,11515.88,11560.34,186300],["2024-08-30",11560.34,11604.8,11426.95,11471.41,347700],["2024-09-04",11471.41,11515.88,11338.03,11382.49,253000],["2024-09-05",11382.49,11471.41,11382.49,11382.49,198200],["2024-09-06",11382.49,11382.49,11204.64,11249.1,228900],["2024-09-09",11204.64,11293.56,11160.17,11160.17,184400],["2024-09-10",11160.17,11338.03,11115.71,11115.71,222700],["2024-09-11",11160.17,11160.17,10937.86,10982.32,223800],["2024-09-12",11071.25,11160.17,10893.4,10937.86,269600],["2024-09-13",10937.86,10982.32,10848.93,10937.86,131000],["2024-09-16",10937.86,10982.32,10893.4,10893.4,214600],["2024-09-17",10937.86,11026.79,10893.4,11026.79,105200],["2024-09-18",11071.25,11071.25,10982.32,10982.32,112100],["2024-09-19",10982.32,11071.25,10937.86,10937.86,124400],["2024-09-20",10982.32,11026.79,10893.4,10937.86,261700],["2024-09-23",10893.4,10937.86,10848.93,10937.86,182900],["2024-09-24",10937.86,11026.79,10893.4,10937.86,194100],["2024-09-25",10937.86,11204.64,10937.86,11160.17,413500],["2024-09-26",11160.17,11160.17,11071.25,11071.25,245500],["2024-09-27",11071.25,11249.1,11026.79,11071.25,226000],["2024-09-30",11071.25,11071.25,10982.32,10982.32,165400],["2024-10-01",10982.32,11204.64,10982.32,11204.64,251300],["2024-10-02",11160.17,11204.64,11071.25,11160.17,140700],["2024-10-03",11160.17,11204.64,11026.79,11026.79,236500],["2024-10-04",11026.79,11115.71,10982.32,10982.32,116500],["2024-10-07",11071.25,11071.25,10937.86,10937.86,125900],["2024-10-08",11026.79,11026.79,10804.47,10893.4,353700],["2024-10-09",10937.86,11204.64,10937.86,11160.17,249900],["2024-10-10",11249.1,11249.1,11160.17,11160.17,192100],["2024-10-11",11293.56,11649.27,11249.1,11426.95,777100],["2024-10-14",11426.95,11560.34,11382.49,11471.41,283200],["2024-10-15",11515.88,11560.34,11382.49,11382.49,160800],["2024-10-16",11515.88,11515.88,11249.1,11293.56,182300],["2024-10-17",11204.64,11426.95,11204.64,11338.03,102500],["2024-10-18",11338.03,11382.49,11204.64,11249.1,195200],["2024-10-21",11160.17,11204.64,11071.25,11071.25,388400],["2024-10-22",11115.71,11115.71,10937.86,11026.79,453600],["2024-10-23",11026.79,11026.79,10893.4,10937.86,323800],["2024-10-24",10937.86,11071.25,10937.86,11026.79,294200],["2024-10-25",11026.79,11071.25,10937.86,10937.86,245800],["2024-10-28",10982.32,10982.32,10848.93,10848.93,368000],["2024-10-29",10982.32,11071.25,10893.4,10982.32,208400],["2024-10-30",11026.79,11026.79,10893.4,10937.86,169000],["2024-10-31",10937.86,10982.32,10893.4,10937.86,168800],["2024-11-01",10937.86,10982.32,10893.4,10937.86,275300],["2024-11-04",10937.86,11071.25,10937.86,11071.25,222800],["2024-11-05",11047.84,11235.09,11001.03,11001.03,271400],["2024-11-06",11001.03,11047.84,10860.59,11001.03,226600],["2024-11-07",11001.03,11001.03,10813.78,10860.59,156300],["2024-11-08",10860.59,10954.22,10813.78,10813.78,133000],["2024-11-11",10813.78,11001.03,10766.96,10766.96,254900],["2024-11-12",10766.96,10954.22,10766.96,10813.78,209300],["2024-11-13",10813.78,10813.78,10673.34,10673.34,212100],["2024-11-14",10673.34,10720.15,10579.71,10579.71,170700],["2024-11-15",10486.09,10626.53,10439.27,10486.09,187500],["2024-11-18",10345.65,10486.09,10345.65,10439.27,219900],["2024-11-19",10439.27,10532.9,10345.65,10392.46,300400],["2024-11-20",10579.71,10579.71,10392.46,10392.46,138800],["2024-11-21",10392.46,10486.09,10392.46,10439.27,154000],["2024-11-22",10439.27,10532.9,10345.65,10345.65,229900],["2024-11-25",10345.65,10532.9,10345.65,10486.09,316600],["2024-11-26",10486.09,10532.9,10439.27,10486.09,171800],["2024-11-27",10439.27,10532.9,10439.27,10439.27,212500],["2024-11-28",10439.27,10486.09,10205.21,10345.65,444700],["2024-11-29",10392.46,10439.27,10392.46,10392.46,103100],["2024-12-02",10392.46,10486.09,10345.65,10345.65,162900],["2024-12-03",10345.65,10439.27,10298.84,10345.65,221100],["2024-12-04",10345.65,10626.53,10345.65,10532.9,399600],["2024-12-05",10486.09,10579.71,10439.27,10532.9,164100],["2024-12-06",10532.9,10720.15,10532.9,10720.15,401000],["2024-12-09",10720.15,10720.15,10626.53,10673.34,207000],["2024-12-10",10720.15,10860.59,10720.15,10766.96,402800],["2024-12-11",10860.59,10860.59,10766.96,10766.96,227600],["2024-12-12",10860.59,10860.59,10673.34,10673.34,155800],["2024-12-13",10766.96,10907.4,10673.34,10673.34,143700],["2024-12-16",10673.34,10766.96,10626.53,10626.53,141300],["2024-12-17",10626.53,10673.34,10626.53,10626.53,180400],["2024-12-18",10579.71,10720.15,10579.71,10673.34,269200],["2024-12-19",10626.53,10673.34,10579.71,10626.53,163900],["2024-12-20",10626.53,10673.34,10579.71,10626.53,156700],["2024-12-23",10626.53,10673.34,10579.71,10626.53,150700],["2024-12-24",10674.18,10674.18,10626.53,10674.18,113300],["2024-12-25",10674.18,10864.79,10674.18,10721.83,208600],["2024-12-26",10817.14,10817.14,10721.83,10769.48,103200],["2024-12-27",10769.48,10864.79,10721.83,10721.83,172700],["2024-12-30",10721.83,10769.48,10674.18,10674.18,146300],["2024-12-31",10769.48,10769.48,10626.53,10626.53,183100],["2025-01-02",10674.18,10721.83,10578.87,10626.53,124800],["2025-01-03",10626.53,10674.18,10531.22,10531.22,145500],["2025-01-06",10531.22,10578.87,10435.92,10435.92,170800],["2025-01-07",10483.57,10578.87,10388.26,10388.26,179300],["2025-01-08",10435.92,10435.92,10340.61,10388.26,229000],["2025-01-09",10388.26,10483.57,10388.26,10388.26,106800],["2025-01-10",10388.26,10531.22,10388.26,10483.57,237200],["2025-01-13",10483.57,10531.22,10435.92,10483.57,267300],["2025-01-14",10483.57,10578.87,10483.57,10483.57,127300],["2025-01-15",10531.22,10578.87,10483.57,10483.57,137200],["2025-01-16",10578.87,10578.87,10483.57,10483.57,99400],["2025-01-17",10531.22,10721.83,10483.57,10626.53,213800],["2025-01-20",10674.18,10864.79,10674.18,10721.83,196700],["2025-01-21",10721.83,10960.09,10674.18,10817.14,339300],["2025-01-22",10864.79,10864.79,10769.48,10817.14,151300],["2025-01-23",10864.79,10912.44,10769.48,10769.48,147900],["2025-01-24",10817.14,10864.79,10721.83,10769.48,215600],["2025-02-03",10912.44,10912.44,10769.48,10817.14,202800],["2025-02-04",10912.44,11198.36,10817.14,11103.05,587000],["2025-02-05",11198.36,11198.36,10960.09,11007.75,204400],["2025-02-06",11055.4,11055.4,10912.44,11055.4,315200],["2025-02-07",11055.4,11150.7,11007.75,11150.7,444800],["2025-02-10",11103.05,11150.7,10912.44,10912.44,416400],["2025-02-11",10912.44,11007.75,10912.44,11007.75,298100],["2025-02-12",11055.4,11055.4,10912.44,11007.75,402600],["2025-02-13",11055.4,11246.01,10960.09,11246.01,890600],["2025-02-14",11341.31,11531.92,11198.36,11198.36,733200],["2025-02-17",11198.36,11341.31,11198.36,11198.36,408500],["2025-02-18",11246.01,11484.27,11246.01,11341.31,439800],["2025-02-19",11341.31,11436.62,11293.66,11293.66,518900],["2025-02-20",11388.97,11388.97,11198.36,11198.36,449000],["2025-02-21",11246.01,11246.01,11103.05,11150.7,407300],["2025-02-24",11150.7,11388.97,11103.05,11293.66,508600],["2025-02-25",11341.31,11388.97,11198.36,11198.36,283000],["2025-02-26",11246.01,11293.66,11150.7,11150.7,371500],["2025-02-27",11246.01,11246.01,11103.05,11150.7,284400],["2025-02-28",11150.7,11246.01,11103.05,11150.7,203800],["2025-03-03",11198.36,11246.01,11055.4,11103.05,317700],["2025-03-04",11103.05,11103.05,10960.09,11007.75,326200],["2025-03-05",10960.09,11103.05,10960.09,11007.75,243000],["2025-03-06",11007.75,11103.05,10960.09,11007.75,112100],["2025-03-07",11055.4,11055.4,10912.44,11007.75,331600],["2025-03-10",10960.09,11055.4,10912.44,10912.44,386100],["2025-03-11",10912.44,11103.05,10864.79,11007.75,236600],["2025-03-12",11007.75,11150.7,11007.75,11150.7,364700],["2025-03-13",11198.36,11341.31,11055.4,11055.4,489300],["2025-03-14",11055.4,11150.7,10960.09,11007.75,255600],["2025-03-17",11007.75,11055.4,10960.09,11055.4,317500],["2025-03-18",11150.7,11246.01,11055.4,11103.05,465500],["2025-03-19",11103.05,11246.01,11103.05,11103.05,227600],["2025-03-20",11103.05,11341.31,11103.05,11293.66,470500],["2025-03-21",11341.31,11341.31,11103.05,11150.7,305200],["2025-03-24",11150.7,11246.01,11103.05,11246.01,258700],["2025-03-25",11246.01,11388.97,11198.36,11341.31,830600],["2025-03-26",11436.62,11436.62,11198.36,11198.36,326900],["2025-03-27",11198.36,11246.01,11103.05,11150.7,312800],["2025-03-28",11246.01,11246.01,11055.4,11103.05,314700],["2025-03-31",11103.05,11103.05,10960.09,11055.4,522900],["2025-04-01",11055.4,11150.7,11055.4,11055.4,168200],["2025-04-02",11150.7,11293.66,11055.4,11150.7,402300],["2025-04-03",10721.83,10960.09,10388.26,10435.92,1248700],["2025-04-04",10150.0,10864.79,9911.74,10531.22,685000],["2025-04-08",10531.22,10531.22,9816.43,10054.69,1190900],["2025-04-09",9959.39,10292.96,9864.08,10245.31,559000],["2025-04-10",10960.09,10960.09,10912.44,10960.09,834600],["2025-04-11",10960.09,10960.09,10483.57,10864.79,1086700],["2025-04-14",10864.79,11055.4,10817.14,11007.75,507200],["2025-04-15",11055.4,11103.05,10864.79,10960.09,519100],["2025-04-16",10960.09,11150.7,10960.09,11055.4,630700],["2025-04-17",11055.4,11150.7,11007.75,11103.05,449900],["2025-04-18",11103.05,11150.7,11055.4,11103.05,301500],["2025-04-21",11055.4,11103.05,11007.75,11055.4,321100],["2025-04-22",11055.4,11055.4,10435.92,10817.14,741900],["2025-04-23",10864.79,10960.09,10864.79,10960.09,304200],["2025-04-24",11007.75,11055.4,10912.44,10960.09,248600],["2025-04-25",10960.09,11007.75,10912.44,10960.09,378100],["2025-04-28",10960.09,11103.05,10912.44,11103.05,456700],["2025-04-29",11103.05,11198.36,11103.05,11150.7,360900],["2025-05-05",11150.7,11913.15,11150.7,11913.15,1665400],["2025-05-06",12246.71,12342.02,12056.1,12199.06,1628800],["2025-05-07",12199.06,12532.63,11960.8,11960.8,1038600],["2025-05-08",12151.41,12151.41,11913.15,12008.45,675600],["2025-05-09",12103.76,12103.76,11913.15,11960.8,473200],["2025-05-12",12199.06,12484.98,12008.45,12056.1,836000],["2025-05-13",12103.76,12103.76,11627.23,11770.19,817100],["2025-05-14",11913.15,11913.15,11627.23,11770.19,596300],["2025-05-15",11770.19,11770.19,11579.58,11722.54,468200],["2025-05-16",11627.23,12056.1,11627.23,11913.15,856300],["2025-05-19",11913.15,11960.8,11674.88,11674.88,541300],["2025-05-20",11674.88,11770.19,11531.92,11579.58,550300],["2025-05-21",11627.23,11722.54,11198.36,11293.66,1676800],["2025-05-22",11341.31,11436.62,11198.36,11246.01,695500],["2025-05-23",11341.31,11388.97,11150.7,11198.36,493500],["2025-05-26",11293.66,11293.66,11103.05,11293.66,542400],["2025-05-27",11341.31,11484.27,11293.66,11388.97,476600],["2025-05-28",11531.92,11579.58,11293.66,11341.31,381200],["2025-05-29",11341.31,11436.62,11246.01,11388.97,535500],["2025-05-30",11388.97,11388.97,11246.01,11246.01,595200],["2025-06-02",11246.01,11913.15,11198.36,11531.92,799700],["2025-06-03",11817.84,11817.84,11436.62,11531.92,702500],["2025-06-04",11531.92,11674.88,11484.27,11531.92,370900],["2025-06-05",11531.92,11579.58,11341.31,11341.31,566400],["2025-06-06",11293.66,11388.97,11246.01,11246.01,486700],["2025-06-09",11341.31,11341.31,11150.7,11198.36,402600],["2025-06-10",11198.36,11293.66,11198.36,11246.01,337700],["2025-06-11",11246.01,11293.66,11198.36,11198.36,293100],["2025-06-12",11198.36,11293.66,11150.7,11150.7,317800],["2025-06-13",11150.7,11198.36,11007.75,11055.4,544400],["2025-06-16",11055.4,11150.7,11055.4,11150.7,294500],["2025-06-17",11246.01,11246.01,11150.7,11150.7,275200],["2025-06-18",11150.7,11198.36,11103.05,11103.05,404300],["2025-06-19",11150.7,11150.7,11055.4,11103.05,343100],["2025-06-20",11103.05,11150.7,11055.4,11103.05,286400],["2025-06-23",11103.05,11103.05,11007.75,11103.05,258300],["2025-06-24",11103.05,11246.01,11055.4,11150.7,428800],["2025-06-25",11150.7,11198.36,11103.05,11103.05,258700],["2025-06-26",11103.05,11103.05,11007.75,11055.4,319700],["2025-06-27",11150.7,11150.7,11007.75,11007.75,392100],["2025-06-30",11103.05,11103.05,10912.44,10960.09,532900],["2025-07-01",10960.09,11007.75,10769.48,10817.14,644500],["2025-07-02",10864.79,10912.44,10721.83,10864.79,453800],["2025-07-03",10864.79,10912.44,10769.48,10769.48,538400],["2025-07-04",10769.48,10864.79,10721.83,10769.48,432000],["2025-07-07",10817.14,10864.79,10769.48,10817.14,612400],["2025-07-08",10817.14,11055.4,10817.14,10960.09,629400],["2025-07-09",11007.75,11055.4,10864.79,10912.44,621900],["2025-07-10",10912.44,11007.75,10864.79,10864.79,565800],["2025-07-11",10960.09,10960.09,10817.14,10912.44,411900],["2025-07-14",10960.09,11198.36,10912.44,11055.4,839200],["2025-07-15",11055.4,11103.05,11007.75,11007.75,445500],["2025-07-16",11055.4,11103.05,11007.75,11055.4,352900],["2025-07-17",10912.44,10960.09,10817.14,10864.79,1953400],["2025-07-18",10912.44,10912.44,10721.83,10769.48,886500],["2025-07-21",10769.48,10817.14,10674.18,10769.48,800200],["2025-07-22",10769.48,10769.48,10578.87,10674.18,935500],["2025-07-23",10674.18,10769.48,10626.53,10674.18,868800],["2025-07-24",10721.83,10817.14,10626.53,10674.18,1784500],["2025-07-25",10674.18,10721.83,10578.87,10626.53,1654000],["2025-07-28",10626.53,10721.83,10578.87,10721.83,1403400],["2025-07-29",10721.83,10769.48,10578.87,10578.87,1466300],["2025-07-30",10531.22,10578.87,10435.92,10531.22,791100],["2025-07-31",10578.87,10578.87,10388.26,10531.22,1148300],["2025-08-01",10483.57,10531.22,10435.92,10483.57,551400],["2025-08-04",10388.26,10674.18,10388.26,10483.57,950900],["2025-08-05",10578.87,10626.53,10435.92,10483.57,1266100],["2025-08-06",10483.57,10578.87,10435.92,10483.57,1019900],["2025-08-07",10531.22,10626.53,10435.92,10531.22,1235700],["2025-08-08",10531.22,10626.53,10531.22,10626.53,1039200],["2025-08-11",10674.18,10721.83,10626.53,10674.18,884600],["2025-08-12",10674.18,11150.7,10674.18,10864.79,3341600],["2025-08-13",10960.09,10960.09,10817.14,10864.79,1439200],["2025-08-14",10912.44,10960.09,10769.48,10817.14,1066800],["2025-08-15",10864.79,10864.79,10578.87,10626.53,1314800],["2025-08-18",10674.18,10769.48,10626.53,10674.18,626500],["2025-08-19",10721.83,10817.14,10531.22,10578.87,3046300],["2025-08-20",10578.87,10578.87,10388.26,10483.57,1200900],["2025-08-21",10483.57,10531.22,10388.26,10483.57,474400],["2025-08-22",10483.57,10483.57,10292.96,10292.96,1387700],["2025-08-25",10340.61,10435.92,10292.96,10340.61,408000],["2025-08-26",10340.61,10340.61,10245.31,10340.61,890700],["2025-08-27",10388.26,10531.22,10292.96,10435.92,528500],["2025-08-28",10483.57,10483.57,10388.26,10435.92,286500],["2025-08-29",10435.92,10483.57,10340.61,10388.26,441800],["2025-09-03",10388.26,10435.92,10340.61,10388.26,319400],["2025-09-04",10435.92,10578.87,10435.92,10531.22,656900],["2025-09-05",10531.22,10578.87,10388.26,10435.92,611800],["2025-09-08",10435.92,10531.22,10292.96,10340.61,934400],["2025-09-09",10340.61,10388.26,10292.96,10340.61,362300],["2025-09-10",10340.61,10388.26,10292.96,10340.61,291200],["2025-09-11",10292.96,10340.61,10197.65,10340.61,466900],["2025-09-12",10340.61,10435.92,10292.96,10388.26,420900],["2025-09-15",10435.92,10435.92,10340.61,10388.26,371300],["2025-09-16",10435.92,10483.57,10340.61,10340.61,380400],["2025-09-17",10388.26,10435.92,10340.61,10388.26,230000],["2025-09-18",10388.26,10388.26,10292.96,10388.26,503200],["2025-09-19",10340.61,10388.26,10340.61,10340.61,242100],["2025-09-22",10340.61,10340.61,10197.65,10292.96,534600],["2025-09-23",10292.96,10292.96,10150.0,10245.31,517900],["2025-09-24",10245.31,10245.31,10150.0,10245.31,272100],["2025-09-25",10197.65,10292.96,10197.65,10245.31,205900],["2025-09-26",10245.31,10340.61,10197.65,10245.31,306100],["2025-09-29",10245.31,10292.96,10197.65,10245.31,356100],["2025-09-30",10245.31,10292.96,10197.65,10197.65,369100],["2025-10-01",10245.31,10292.96,10197.65,10245.31,199800],["2025-10-02",10197.65,10245.31,10150.0,10197.65,249300],["2025-10-03",10197.65,10197.65,10102.35,10150.0,237000],["2025-10-06",10150.0,10197.65,10102.35,10102.35,199600],["2025-10-07",10102.35,10197.65,10102.35,10150.0,230500],["2025-10-08",10197.65,10245.31,10102.35,10150.0,239500],["2025-10-09",10150.0,10197.65,10102.35,10150.0,255800],["2025-10-10",10150.0,10197.65,10102.35,10150.0,237600],["2025-10-13",10102.35,10150.0,10007.04,10054.69,297000],["2025-10-14",10007.04,10054.69,9959.39,10007.04,471000],["2025-10-15",10007.04,10054.69,9864.08,9911.74,296900],["2025-10-16",9911.74,10007.04,9911.74,9959.39,254800],["2025-10-17",9864.08,9911.74,9768.78,9768.78,711300],["2025-10-20",9768.78,9911.74,9625.82,9625.82,664800],["2025-10-21",9625.82,9768.78,9625.82,9721.13,413600],["2025-10-22",9721.13,9816.43,9673.47,9768.78,263600],["2025-10-23",9768.78,9768.78,9673.47,9721.13,167600],["2025-10-24",9721.13,9721.13,9625.82,9721.13,234900],["2025-10-27",9721.13,9721.13,9625.82,9625.82,251100],["2025-10-28",9625.82,9721.13,9625.82,9673.47,313800],["2025-10-29",9721.13,9816.43,9673.47,9816.43,247100],["2025-10-30",9816.43,9864.08,9768.78,9816.43,201900],["2025-10-31",9816.43,9864.08,9816.43,9816.43,198500],["2025-11-03",9816.43,9864.08,9768.78,9864.08,190500],["2025-11-04",9816.43,9864.08,9625.82,9816.43,297400],["2025-11-05",9816.43,9864.08,9721.13,9864.08,231000],["2025-11-06",9816.43,9864.08,9768.78,9864.08,171900],["2025-11-07",9864.08,10150.0,9816.43,10054.69,576200],["2025-11-10",10054.69,10054.69,9911.74,9911.74,265000],["2025-11-11",9911.74,10007.04,9911.74,10007.04,214800],["2025-11-12",10054.69,10102.35,9959.39,10054.69,246000],["2025-11-13",10007.04,10102.35,10007.04,10054.69,230300],["2025-11-14",10007.04,10150.0,10007.04,10150.0,261600],["2025-11-17",10150.0,10150.0,10054.69,10150.0,758700],["2025-11-18",10150.0,10300.0,10050.0,10100.0,492400],["2025-11-19",10100.0,10150.0,10000.0,10000.0,337600],["2025-11-20",10000.0,10100.0,10000.0,10050.0,134100],["2025-11-21",10100.0,10100.0,10000.0,10000.0,295200],["2025-11-24",10000.0,10050.0,10000.0,10050.0,132600],["2025-11-25",10000.0,10050.0,10000.0,10000.0,201200],["2025-11-26",10000.0,10050.0,10000.0,10000.0,225800],["2025-11-27",10000.0,10050.0,10000.0,10050.0,83700],["2025-11-28",10100.0,10100.0,10000.0,10000.0,148900],["2025-12-01",10100.0,10100.0,9990.0,10000.0,236800],["2025-12-02",10000.0,10000.0,9980.0,9990.0,249800],["2025-12-03",10000.0,10050.0,9990.0,10000.0,175600],["2025-12-04",10000.0,10100.0,9990.0,10050.0,165400],["2025-12-05",10050.0,10050.0,10000.0,10050.0,166600],["2025-12-08",10000.0,10050.0,9980.0,9980.0,262000],["2025-12-09",9940.0,10000.0,9940.0,10000.0,282000],["2025-12-10",10000.0,10000.0,9960.0,9990.0,178100],["2025-12-11",9990.0,9990.0,9950.0,9960.0,77100],["2025-12-12",9970.0,9990.0,9900.0,9900.0,144100],["2025-12-15",9850.0,9900.0,9850.0,9850.0,126700],["2025-12-16",9850.0,9890.0,9830.0,9860.0,117500],["2025-12-17",9860.0,9900.0,9830.0,9850.0,64700],["2025-12-18",9830.0,9850.0,9800.0,9850.0,175500],["2025-12-19",9820.0,9850.0,9810.0,9840.0,77400],["2025-12-22",9850.0,10150.0,9850.0,9980.0,144000],["2025-12-23",10000.0,10050.0,9920.0,9950.0,149500],["2025-12-24",9900.0,9950.0,9870.0,9920.0,160600],["2025-12-25",9910.0,9940.0,9850.0,9920.0,72100],["2025-12-26",9860.0,9910.0,9770.0,9820.0,414800],["2025-12-29",9820.0,9900.0,9820.0,9900.0,80000],["2025-12-30",9900.0,9920.0,9830.0,9890.0,69500],["2025-12-31",9890.0,9900.0,9830.0,9860.0,130700],["2026-01-05",9850.0,9860.0,9800.0,9840.0,117600],["2026-01-06",9810.0,9840.0,9780.0,9830.0,146400],["2026-01-07",9810.0,9870.0,9790.0,9840.0,182600],["2026-01-08",9860.0,9980.0,9860.0,9960.0,188200],["2026-01-09",9920.0,9970.0,9910.0,9950.0,151700],["2026-01-12",9950.0,9980.0,9900.0,9960.0,396600],["2026-01-13",9960.0,10200.0,9960.0,10150.0,382000],["2026-01-14",10150.0,10250.0,10050.0,10150.0,384100],["2026-01-15",10250.0,10250.0,10050.0,10050.0,262900],["2026-01-16",10150.0,10200.0,10100.0,10150.0,278300],["2026-01-19",10200.0,10200.0,10100.0,10200.0,335600],["2026-01-20",10200.0,10400.0,10150.0,10350.0,898000],["2026-01-21",10400.0,10400.0,10200.0,10300.0,364500],["2026-01-22",10300.0,10350.0,10200.0,10250.0,280000],["2026-01-23",10200.0,10250.0,10100.0,10100.0,366200],["2026-01-26",10100.0,10200.0,9990.0,10000.0,458900],["2026-01-27",10000.0,10100.0,9970.0,10100.0,178400],["2026-01-28",10000.0,10100.0,9990.0,10000.0,183600],["2026-01-29",10100.0,10100.0,10000.0,10000.0,132700],["2026-01-30",10000.0,10050.0,10000.0,10050.0,128700],["2026-02-02",10050.0,10050.0,9960.0,9970.0,322400],["2026-02-03",9960.0,10000.0,9950.0,9970.0,210200],["2026-02-04",9970.0,10100.0,9970.0,10050.0,218700],["2026-02-05",10050.0,10200.0,10050.0,10150.0,213500],["2026-02-06",10100.0,10200.0,10100.0,10100.0,296400],["2026-02-09",10100.0,10100.0,10000.0,10000.0,123200],["2026-02-10",10050.0,10100.0,9980.0,9990.0,198900],["2026-02-11",9990.0,10050.0,9990.0,10000.0,284600],["2026-02-12",10000.0,10100.0,10000.0,10050.0,137300],["2026-02-13",10050.0,10100.0,10000.0,10100.0,101500],["2026-02-23",10100.0,10150.0,10000.0,10150.0,475300],["2026-02-24",10150.0,10200.0,10100.0,10200.0,400400],["2026-02-25",10200.0,10200.0,10100.0,10150.0,242100],["2026-02-26",10200.0,10200.0,10100.0,10150.0,205300],["2026-02-27",10150.0,10200.0,10100.0,10100.0,288000],["2026-03-02",10050.0,10400.0,10000.0,10300.0,854205],["2026-03-03",10550.0,10800.0,10450.0,10600.0,1053018],["2026-03-04",10800.0,10850.0,10250.0,10400.0,935018],["2026-03-05",10400.0,10450.0,10250.0,10250.0,306914],["2026-03-06",10250.0,10400.0,10200.0,10200.0,432012],["2026-03-09",10050.0,10100.0,9600.0,9650.0,1097719],["2026-03-10",9850.0,10200.0,9780.0,9830.0,445012],["2026-03-11",9870.0,10050.0,9860.0,10000.0,258115],["2026-03-12",9910.0,10050.0,9900.0,9990.0,247019],["2026-03-13",9960.0,10650.0,9960.0,10650.0,1246608],["2026-03-16",10900.0,10900.0,10450.0,10600.0,854511],["2026-03-17",10500.0,10650.0,10300.0,10350.0,499313],["2026-03-18",10400.0,10650.0,10200.0,10650.0,542810],["2026-03-19",10600.0,11200.0,10500.0,10900.0,2337005],["2026-03-20",10950.0,11400.0,10800.0,10950.0,2459210],["2026-03-23",11250.0,11250.0,10550.0,10550.0,1123415],["2026-03-24",10750.0,10800.0,10400.0,10650.0,1003312],["2026-03-25",10650.0,11200.0,10600.0,11150.0,2063248],["2026-03-26",11150.0,11250.0,10900.0,10950.0,611223],["2026-03-27",10900.0,10950.0,10700.0,10800.0,1028215],["2026-03-30",10750.0,10900.0,10550.0,10750.0,1173219],["2026-03-31",10800.0,10800.0,10550.0,10550.0,870120],["2026-04-01",10650.0,10700.0,10400.0,10400.0,816814],["2026-04-02",10500.0,10500.0,10300.0,10300.0,509413],["2026-04-03",10400.0,10400.0,10250.0,10250.0,399414],["2026-04-06",10250.0,10350.0,10100.0,10200.0,523823],["2026-04-07",10200.0,10500.0,10100.0,10200.0,298414],["2026-04-08",10300.0,10350.0,10150.0,10350.0,467333],["2026-04-09",10350.0,10350.0,10250.0,10250.0,275416],["2026-04-10",10250.0,10350.0,10100.0,10250.0,610017],["2026-04-13",10150.0,10300.0,10150.0,10300.0,359115],["2026-04-14",10300.0,10300.0,10200.0,10200.0,458011],["2026-04-15",10300.0,10300.0,10150.0,10200.0,454811],["2026-04-16",10250.0,10250.0,10150.0,10200.0,242716],["2026-04-17",10250.0,10250.0,10150.0,10150.0,162416],["2026-04-20",10200.0,10200.0,10050.0,10150.0,574215],["2026-04-21",10250.0,10250.0,10050.0,10100.0,294917],["2026-04-22",10150.0,10150.0,10000.0,10050.0,212721],["2026-04-23",10100.0,10100.0,9900.0,9920.0,742620],["2026-04-24",9910.0,10050.0,9910.0,10050.0,348914],["2026-04-28",10000.0,10050.0,9950.0,9960.0,128300],["2026-04-29",9990.0,9990.0,9850.0,9900.0,251800],["2026-05-04",9900.0,9990.0,9900.0,9920.0,160714],["2026-05-05",9900.0,9950.0,9890.0,9900.0,157508],["2026-05-06",9910.0,9990.0,9900.0,9950.0,242416],["2026-05-07",9950.0,10000.0,9900.0,9920.0,237121],["2026-05-08",9920.0,9950.0,9770.0,9890.0,433010],["2026-05-11",9890.0,9890.0,9750.0,9750.0,250313],["2026-05-12",9750.0,9790.0,9700.0,9720.0,313717],["2026-05-13",9720.0,9770.0,9680.0,9770.0,140709],["2026-05-14",9770.0,9890.0,9750.0,9800.0,105219],["2026-05-15",9820.0,9950.0,9800.0,9810.0,129318],["2026-05-18",9810.0,9850.0,9760.0,9790.0,106416],["2026-05-19",9800.0,9840.0,9780.0,9790.0,113009],["2026-05-20",9820.0,9820.0,9670.0,9700.0,194814],["2026-05-21",9750.0,9750.0,9670.0,9700.0,154610],["2026-05-22",9700.0,9720.0,9670.0,9670.0,112712],["2026-05-25",9800.0,9850.0,9700.0,9740.0,148913],["2026-05-26",9740.0,9820.0,9740.0,9760.0,93806],["2026-05-27",9770.0,9920.0,9770.0,9890.0,213912],["2026-05-28",9890.0,9920.0,9830.0,9830.0,148504],["2026-05-29",9840.0,9920.0,9810.0,9810.0,139206],["2026-06-01",9800.0,9820.0,9770.0,9780.0,103206],["2026-06-02",9770.0,9820.0,9740.0,9800.0,149311],["2026-06-03",9810.0,9810.0,9750.0,9750.0,140110],["2026-06-04",9750.0,9820.0,9730.0,9740.0,102309],["2026-06-05",9750.0,9790.0,9680.0,9730.0,161713],["2026-06-08",9730.0,9730.0,9600.0,9660.0,252112],["2026-06-09",9650.0,9690.0,9600.0,9610.0,198518],["2026-06-10",9630.0,9680.0,9630.0,9660.0,32016],["2026-06-11",9630.0,9690.0,9630.0,9690.0,30317],["2026-06-12",9610.0,9760.0,9610.0,9670.0,117415],["2026-06-15",9700.0,9700.0,9660.0,9700.0,69009],["2026-06-16",9720.0,9750.0,9690.0,9690.0,69711],["2026-06-17",9690.0,9700.0,9670.0,9690.0,82811],["2026-06-18",9710.0,9710.0,9650.0,9670.0,52810],["2026-06-19",9690.0,9700.0,9650.0,9670.0,78508],["2026-06-22",9700.0,9700.0,9630.0,9640.0,79014],["2026-06-23",9640.0,9650.0,9620.0,9630.0,88313],["2026-06-24",9610.0,9650.0,9610.0,9620.0,92515],["2026-06-25",9630.0,9690.0,9630.0,9660.0,24011],["2026-06-26",9700.0,9700.0,9620.0,9620.0,62307],["2026-06-29",9620.0,9640.0,9550.0,9580.0,165321],["2026-06-30",9580.0,9610.0,9580.0,9580.0,60219],["2026-07-01",9600.0,9600.0,9550.0,9570.0,93712],["2026-07-02",9550.0,9570.0,9500.0,9510.0,229113],["2026-07-03",9480.0,9520.0,9470.0,9480.0,139719],["2026-07-06",9450.0,9470.0,9310.0,9310.0,291421],["2026-07-07",9310.0,9400.0,9310.0,9370.0,47118],["2026-07-08",9320.0,9370.0,9240.0,9330.0,158515],["2026-07-09",9250.0,9300.0,9250.0,9270.0,72910],["2026-07-10",9270.0,9340.0,9210.0,9240.0,78410],["2026-07-13",9230.0,9250.0,9150.0,9160.0,177420],["2026-07-14",9150.0,9160.0,9020.0,9140.0,171910],["2026-07-15",9170.0,9180.0,9040.0,9040.0,65818],["2026-07-16",9080.0,9110.0,8950.0,9030.0,136910],["2026-07-17",9030.0,9110.0,9000.0,9100.0,77512],["2026-07-20",9200.0,9200.0,9000.0,9130.0,243831],["2026-07-21",9050.0,9150.0,9000.0,9080.0,109022],["2026-07-22",9010.0,9090.0,9000.0,9000.0,104609],["2026-07-23",9000.0,9100.0,8900.0,9020.0,152814],["2026-07-24",8960.0,9080.0,8960.0,9010.0,105113],["2026-07-27",9010.0,9050.0,8900.0,8900.0,47611],["2026-07-28",8900.0,8900.0,8850.0,8880.0,157500],["2026-07-29",8880.0,8900.0,8800.0,8840.0,133400],["2026-07-30",8730.0,8840.0,8730.0,8840.0,184100],["2026-07-31",8810.0,8840.0,8810.0,8820.0,64800],["2026-08-03",8800.0,8920.0,8800.0,8880.0,70400],["2026-08-04",8900.0,8930.0,8870.0,8880.0,113500],["2026-08-05",8850.0,8900.0,8820.0,8830.0,116300],["2026-08-06",8830.0,8920.0,8820.0,8850.0,70600],["2026-08-07",8850.0,8890.0,8830.0,8830.0,46900],["2026-08-10",8760.0,8930.0,8760.0,8860.0,167400],["2026-08-11",8850.0,9190.0,8850.0,9010.0,179100],["2026-08-12",8900.0,9000.0,8900.0,8960.0,71700],["2026-08-13",8960.0,9100.0,8960.0,8980.0,88800],["2026-08-14",9040.0,9180.0,8960.0,9140.0,449800],["2026-08-17",9140.0,9150.0,8990.0,9090.0,109300],["2026-08-18",9090.0,9110.0,8910.0,9000.0,120100],["2026-08-19",9000.0,9000.0,8860.0,8910.0,247100],["2026-08-20",8900.0,8960.0,8850.0,8900.0,317500],["2026-08-21",8980.0,8990.0,8870.0,8990.0,115700],["2026-08-24",8990.0,8990.0,8910.0,8960.0,208600],["2026-08-25",8920.0,8950.0,8900.0,8940.0,137900],["2026-08-26",8940.0,8940.0,8910.0,8910.0,70300],["2026-08-27",8910.0,8950.0,8890.0,8900.0,64500],["2026-08-28",8910.0,9000.0,8900.0,8920.0,73300],["2026-09-03",8910.0,9000.0,8900.0,8910.0,213800],["2026-09-04",8920.0,8920.0,8900.0,8910.0,32900],["2026-09-07",8910.0,8910.0,8870.0,8880.0,88900],["2026-09-08",8880.0,8880.0,8860.0,8880.0,44400],["2026-09-09",8860.0,8900.0,8850.0,8860.0,36400],["2026-09-10",8880.0,8900.0,8860.0,8870.0,36500],["2026-09-11",8870.0,8870.0,8830.0,8840.0,66400],["2026-09-14",8820.0,8850.0,8740.0,8770.0,187100],["2026-09-15",8770.0,8800.0,8750.0,8750.0,71100],["2026-09-16",8770.0,8800.0,8760.0,8780.0,40700],["2026-09-17",8710.0,8780.0,8710.0,8780.0,68900],["2026-09-18",8780.0,8860.0,8770.0,8780.0,46200],["2026-09-21",8840.0,8880.0,8810.0,8820.0,26000],["2026-09-22",8820.0,8870.0,8770.0,8820.0,44300],["2026-09-23",8830.0,8830.0,8780.0,8780.0,34800],["2026-09-24",8780.0,8800.0,8750.0,8750.0,61500],["2026-09-25",8730.0,8760.0,8700.0,8730.0,110700],["2026-09-28",8730.0,8760.0,8560.0,8580.0,84300],["2026-09-29",8550.0,8600.0,8500.0,8580.0,82500],["2026-09-30",8600.0,8720.0,8580.0,8650.0,78100],["2026-10-01",8630.0,8650.0,8590.0,8600.0,99000],["2026-10-02",8580.0,8640.0,8570.0,8610.0,46100],["2026-10-05",8610.0,8670.0,8580.0,8590.0,50200],["2026-10-06",8590.0,8600.0,8470.0,8600.0,106000],["2026-10-07",8500.0,8580.0,8500.0,8540.0,37700],["2026-10-08",8560.0,9130.0,8520.0,8710.0,324200],["2026-10-09",8710.0,8750.0,8600.0,8750.0,107200],["2026-10-12",8750.0,8800.0,8650.0,8770.0,43300]]}