{"sym":"PVI","index":false,"bars":[["2007-08-10",26693.95,26693.95,19790.34,21148.05,61500],["2007-08-13",21056.0,21056.0,19790.34,19790.34,22200],["2007-08-14",19790.34,19790.34,18409.62,18984.92,70800],["2007-08-15",18409.62,18869.86,18409.62,18754.8,34900],["2007-08-16",18639.74,18800.82,18616.73,18662.75,35200],["2007-08-17",16821.79,18639.74,16821.79,18179.5,42500],["2007-08-20",18179.5,18179.5,17328.05,17627.21,35400],["2007-08-21",18064.44,18064.44,17719.26,17742.27,37700],["2007-08-22",17719.26,17949.38,17627.21,17627.21,43300],["2007-08-23",17604.2,17604.2,17259.02,17466.13,13200],["2007-08-24",17374.08,17604.2,17259.02,17604.2,33900],["2007-08-27",17719.26,17719.26,17374.08,17489.14,31700],["2007-08-28",17512.15,17512.15,17374.08,17489.14,18700],["2007-08-29",17420.1,17420.1,17259.02,17374.08,18100],["2007-08-30",17282.03,17374.08,17143.96,17351.07,55700],["2007-08-31",17489.14,17489.14,17328.05,17374.08,12300],["2007-09-04",17489.14,17719.26,17489.14,17535.16,12600],["2007-09-05",17719.26,17719.26,17558.17,17581.19,30200],["2007-09-06",17512.15,17512.15,17443.11,17512.15,19800],["2007-09-07",17489.14,17535.16,17443.11,17489.14,15700],["2007-09-10",17466.13,17650.22,17466.13,17604.2,66300],["2007-09-11",17673.23,17719.26,17489.14,17650.22,52900],["2007-09-12",17604.2,17834.32,17604.2,17765.28,22300],["2007-09-13",17834.32,18639.74,17719.26,18409.62,30600],["2007-09-14",18294.56,18639.74,18294.56,18501.67,39400],["2007-09-17",18754.8,18823.84,17949.38,18340.58,31400],["2007-09-18",18455.64,18455.64,17719.26,18409.62,62200],["2007-09-19",18524.68,18524.68,18179.5,18409.62,47700],["2007-09-20",18524.68,18639.74,18409.62,18409.62,35200],["2007-09-21",18432.63,18524.68,18294.56,18409.62,32100],["2007-09-24",18938.9,18938.9,18409.62,18409.62,63200],["2007-09-25",20250.58,20250.58,18409.62,19399.14,42200],["2007-09-26",20020.46,21217.09,19560.22,20710.82,133800],["2007-09-27",20020.46,21631.3,19790.34,21631.3,144200],["2007-09-28",21171.06,22989.01,21171.06,22989.01,104500],["2007-10-01",25106.12,25106.12,25106.12,25106.12,94500],["2007-10-02",27614.43,27614.43,25543.35,26670.94,276000],["2007-10-03",26233.71,27614.43,25934.55,26463.83,143900],["2007-10-04",26878.04,26924.07,23932.5,25888.53,133500],["2007-10-05",25313.23,26463.83,25083.11,25083.11,100800],["2007-10-08",25083.11,25773.47,22989.01,23472.26,68400],["2007-10-09",24162.62,24162.62,22551.78,23127.08,142400],["2007-10-10",23242.14,25175.15,23012.02,25175.15,71300],["2007-10-11",26463.83,27085.15,26233.71,26279.73,246400],["2007-10-12",27154.19,27384.31,25313.23,26233.71,121000],["2007-10-15",26164.67,26233.71,25773.47,26095.63,184000],["2007-10-16",26578.89,26924.07,26026.6,26693.95,214800],["2007-10-17",27154.19,27384.31,25773.47,26003.59,120400],["2007-10-18",26003.59,26003.59,25083.11,25543.35,110600],["2007-10-19",25313.23,26003.59,24852.99,25980.57,128500],["2007-10-22",25773.47,26233.71,25313.23,25589.37,90100],["2007-10-23",25773.47,25773.47,24852.99,24968.05,62200],["2007-10-24",25313.23,25313.23,24852.99,24922.02,127400],["2007-10-25",24852.99,25267.2,24852.99,24945.03,153100],["2007-10-26",25313.23,25313.23,24507.81,24622.87,46500],["2007-10-29",24622.87,24622.87,23472.26,23472.26,51100],["2007-10-30",23932.5,24231.66,23242.14,23472.26,62600],["2007-10-31",24162.62,24162.62,22321.66,23219.13,92700],["2007-11-01",23265.16,23702.38,22321.66,23702.38,122800],["2007-11-02",25267.2,25267.2,23357.2,23472.26,76400],["2007-11-05",23932.5,23932.5,22321.66,22781.9,40900],["2007-11-06",23012.02,23012.02,20710.82,21861.42,67400],["2007-11-07",21631.3,23012.02,21401.18,21861.42,94200],["2007-11-08",22068.53,22321.66,21539.25,21539.25,42200],["2007-11-09",21861.42,21861.42,20710.82,21516.24,66200],["2007-11-12",21240.1,21378.17,20250.58,20480.7,36200],["2007-11-13",20020.46,20020.46,18754.8,18984.92,82400],["2007-11-14",19099.98,21079.01,19099.98,21079.01,44800],["2007-11-15",21631.3,21861.42,18869.86,20480.7,36500],["2007-11-16",19330.1,19905.4,19099.98,19905.4,56700],["2007-11-19",20020.46,20020.46,19698.29,20020.46,44200],["2007-11-20",19790.34,20480.7,19238.05,19307.09,41300],["2007-11-21",18869.86,18869.86,18179.5,18823.84,80300],["2007-11-22",18639.74,18869.86,18409.62,18639.74,150000],["2007-11-23",18547.69,18984.92,18294.56,18685.76,157100],["2007-11-26",18662.75,18984.92,18524.68,18869.86,153100],["2007-11-27",18869.86,19330.1,18708.78,18869.86,101300],["2007-11-28",18961.91,19099.98,18754.8,18846.85,115300],["2007-11-29",19215.04,19215.04,18754.8,18846.85,97800],["2007-11-30",18869.86,18869.86,18639.74,18731.79,105100],["2007-12-03",18869.86,18984.92,18639.74,18961.91,124700],["2007-12-04",18984.92,20480.7,18984.92,19790.34,228400],["2007-12-05",19813.35,20112.51,19099.98,19376.12,160100],["2007-12-06",19560.22,19560.22,18984.92,19169.02,127100],["2007-12-07",19192.03,19560.22,19146.0,19376.12,181400],["2007-12-10",19997.45,19997.45,18984.92,19030.94,184700],["2007-12-11",18984.92,18984.92,18639.74,18777.81,172500],["2007-12-12",18639.74,19099.98,18524.68,18662.75,135300],["2007-12-13",18869.86,18869.86,18409.62,18478.66,57400],["2007-12-14",18639.74,18639.74,18179.5,18386.61,54600],["2007-12-17",18869.86,18984.92,17834.32,17949.38,94700],["2007-12-18",17949.38,17949.38,17489.14,17857.33,168600],["2007-12-19",18409.62,18869.86,17949.38,18639.74,143200],["2007-12-20",18409.62,18616.73,17673.23,18041.43,57000],["2007-12-21",18409.62,18409.62,17834.32,18294.56,102000],["2007-12-24",18294.56,18639.74,17995.4,18064.44,95900],["2007-12-25",18064.44,18064.44,17719.26,17926.37,70400],["2007-12-26",17949.38,18179.5,17604.2,18064.44,78600],["2007-12-27",17949.38,18409.62,17926.37,18179.5,82300],["2007-12-28",18179.5,18409.62,18179.5,18386.61,157900],["2008-01-02",18409.62,18409.62,17972.39,18156.49,62900],["2008-01-03",18133.47,18133.47,17742.27,17949.38,52300],["2008-01-04",17834.32,17949.38,17834.32,17880.34,49900],["2008-01-07",17949.38,17949.38,17028.9,17282.03,78400],["2008-01-08",17259.02,18041.43,17259.02,17397.09,78800],["2008-01-09",17719.26,17719.26,17028.9,17143.96,51400],["2008-01-10",17259.02,17259.02,15510.1,17028.9,150800],["2008-01-11",17259.02,17259.02,16453.6,16775.77,174900],["2008-01-14",16798.78,16798.78,15832.27,15855.28,111200],["2008-01-15",15648.18,15648.18,14497.57,15303.0,204400],["2008-01-16",16108.42,16407.57,15878.3,16407.57,131700],["2008-01-17",17397.09,17696.25,15187.94,16246.49,123300],["2008-01-18",16315.52,16683.72,14980.83,16223.48,125400],["2008-01-21",16108.42,16338.54,15763.24,15947.33,53300],["2008-01-22",15878.3,15878.3,15326.01,15671.19,118400],["2008-01-23",15372.03,15487.09,14773.72,15187.94,122600],["2008-01-24",15233.96,15740.22,14865.77,15003.84,126300],["2008-01-25",15072.88,15418.06,14911.79,15233.96,123400],["2008-01-28",15418.06,15533.12,14957.82,15187.94,89600],["2008-01-29",15187.94,15740.22,14957.82,15648.18,196400],["2008-01-30",16108.42,16982.87,16108.42,16982.87,231400],["2008-01-31",16269.5,17949.38,15625.16,16683.72,122800],["2008-02-01",16798.78,17259.02,16568.66,17005.89,183300],["2008-02-12",17143.96,17143.96,16223.48,16430.58,83200],["2008-02-13",16430.58,16430.58,15855.28,15993.36,71000],["2008-02-14",15878.3,16453.6,15878.3,16108.42,91800],["2008-02-15",16108.42,16108.42,15694.2,15878.3,63900],["2008-02-18",15648.18,15648.18,14290.47,14957.82,183000],["2008-02-19",14934.8,15187.94,14497.57,14842.76,158800],["2008-02-20",14842.76,14957.82,13807.21,13853.24,189700],["2008-02-21",13807.21,13807.21,12725.65,12886.73,186600],["2008-02-22",12196.37,12978.78,11529.02,12771.67,370300],["2008-02-25",12426.49,13254.93,12426.49,13254.93,230700],["2008-02-26",14267.45,14267.45,12104.32,12334.44,206600],["2008-02-27",12633.6,13462.03,11851.19,12518.54,176800],["2008-02-28",12656.61,13001.79,12334.44,12564.56,150200],["2008-02-29",12541.55,12863.72,12104.32,12656.61,321100],["2008-03-03",12426.49,12541.55,11275.89,11552.04,191900],["2008-03-04",10815.65,11667.1,10608.54,10608.54,454500],["2008-03-05",10010.23,10355.41,9596.01,9987.22,467500],["2008-03-06",10631.55,10631.55,10631.55,10631.55,133800],["2008-03-07",11690.11,11690.11,11690.11,11690.11,122900],["2008-03-10",12840.71,12840.71,11506.01,12702.64,815900],["2008-03-11",13346.97,13346.97,11552.04,11736.13,444800],["2008-03-12",11736.13,12771.67,11736.13,12541.55,385900],["2008-03-13",12886.73,13116.85,12196.37,12610.59,191100],["2008-03-14",12656.61,12656.61,12127.34,12518.54,309700],["2008-03-17",12380.47,12426.49,11736.13,11828.18,254100],["2008-03-18",11160.83,11390.95,10700.59,10700.59,391800],["2008-03-19",10792.64,11736.13,10585.53,10930.71,292700],["2008-03-20",11206.86,11390.95,10815.65,11045.77,193800],["2008-03-21",11045.77,11091.8,10171.31,10355.41,221100],["2008-03-24",10585.53,10585.53,9434.93,9434.93,270700],["2008-03-25",8560.47,9158.79,8560.47,8606.5,492700],["2008-03-26",7755.05,9434.93,7732.04,9204.81,375300],["2008-03-27",9342.88,9342.88,9342.88,9342.88,27600],["2008-03-28",9526.98,9526.98,9526.98,9526.98,35800],["2008-03-31",9711.07,9711.07,9711.07,9711.07,59200],["2008-04-01",9895.17,9895.17,9895.17,9895.17,11900],["2008-04-02",10079.27,10079.27,10079.27,10079.27,3400],["2008-04-03",10263.36,10263.36,10263.36,10263.36,1100],["2008-04-04",10447.46,10447.46,10447.46,10447.46,7600],["2008-04-07",10746.62,10746.62,10746.62,10746.62,3400],["2008-04-08",11068.78,11068.78,10424.45,10861.68,696600],["2008-04-09",10999.75,10999.75,10447.46,10447.46,191700],["2008-04-10",10263.36,10263.36,10263.36,10263.36,9100],["2008-04-11",9964.21,10263.36,9964.21,10263.36,278500],["2008-04-16",9711.07,9895.17,9711.07,9711.07,122900],["2008-04-17",9457.94,10010.23,9457.94,9895.17,352200],["2008-04-18",9895.17,9918.18,9549.99,9803.12,264000],["2008-04-21",9665.05,9780.11,9526.98,9573.0,253600],["2008-04-22",9596.01,9596.01,9319.87,9319.87,189200],["2008-04-23",9066.74,9112.76,9066.74,9066.74,95700],["2008-04-24",8813.61,9273.85,8813.61,8951.68,125000],["2008-04-25",8859.63,9204.81,8836.62,9066.74,119500],["2008-04-28",9089.75,9273.85,9066.74,9273.85,183600],["2008-04-29",9480.95,9480.95,9204.81,9204.81,146300],["2008-05-05",9204.81,9434.93,9043.73,9066.74,123000],["2008-05-06",8859.63,8928.67,8859.63,8859.63,134800],["2008-05-07",8606.5,8606.5,8606.5,8606.5,21300],["2008-05-08",8353.36,8353.36,8353.36,8353.36,3300],["2008-05-09",8123.24,8123.24,8123.24,8123.24,15900],["2008-05-12",7893.12,7893.12,7893.12,7893.12,3300],["2008-05-13",7663.0,7663.0,7663.0,7663.0,3300],["2008-05-14",7455.9,7455.9,7455.9,7455.9,1500],["2008-05-15",7248.79,7248.79,7248.79,7248.79,2700],["2008-05-16",7041.68,7409.87,7041.68,7041.68,249600],["2008-05-19",6857.58,6903.61,6857.58,6857.58,328800],["2008-05-20",6673.49,6673.49,6673.49,6673.49,260000],["2008-05-21",6489.39,6489.39,6489.39,6489.39,67600],["2008-05-22",6305.29,6305.29,6305.29,6305.29,7000],["2008-05-23",6121.2,6121.2,6121.2,6121.2,2300],["2008-05-26",5960.11,5960.11,5960.11,5960.11,5200],["2008-05-27",5799.03,5799.03,5799.03,5799.03,1200],["2008-05-28",5637.95,5637.95,5637.95,5637.95,4600],["2008-05-29",5476.86,5476.86,5476.86,5476.86,133400],["2008-05-30",5315.78,5315.78,5315.78,5315.78,12200],["2008-06-02",5177.71,5177.71,5177.71,5177.71,1600],["2008-06-03",5039.63,5039.63,5039.63,5039.63,700],["2008-06-04",4901.56,4901.56,4901.56,4901.56,51200],["2008-06-05",4763.49,4763.49,4763.49,4763.49,2300],["2008-06-06",4625.42,4625.42,4625.42,4625.42,3300],["2008-06-09",4487.34,4487.34,4487.34,4487.34,4100],["2008-06-10",4372.28,4372.28,4372.28,4372.28,15900],["2008-06-11",4257.22,4487.34,4257.22,4487.34,555300],["2008-06-12",4510.36,4510.36,4349.27,4510.36,178000],["2008-06-13",4625.42,4625.42,4625.42,4625.42,83100],["2008-06-16",4763.49,4763.49,4763.49,4763.49,72400],["2008-06-17",4901.56,4901.56,4901.56,4901.56,84000],["2008-06-18",5039.63,5039.63,4763.49,4763.49,580600],["2008-06-19",4717.46,4717.46,4717.46,4717.46,10600],["2008-06-20",4533.37,4533.37,4533.37,4533.37,120600],["2008-06-23",4372.28,4694.45,4372.28,4694.45,361200],["2008-06-24",4809.51,4809.51,4648.43,4809.51,385800],["2008-06-25",4947.59,4947.59,4855.54,4947.59,401900],["2008-06-26",5108.67,5108.67,4740.48,5108.67,575400],["2008-06-27",5062.65,5246.74,4878.55,5246.74,329300],["2008-06-30",5062.65,5292.77,4970.6,5269.75,294300],["2008-07-01",4970.6,5338.79,4970.6,5338.79,132200],["2008-07-02",5522.89,5522.89,5177.71,5522.89,439500],["2008-07-03",5706.98,5706.98,5706.98,5706.98,45600],["2008-07-04",5914.09,5914.09,5914.09,5914.09,180800],["2008-07-07",6144.21,6144.21,5683.97,6006.14,827500],["2008-07-08",5776.02,6167.22,5706.98,6167.22,669900],["2008-07-09",6167.22,6167.22,6052.16,6167.22,88200],["2008-07-10",6397.34,6397.34,6397.34,6397.34,59200],["2008-07-11",6646.27,6646.27,6646.27,6646.27,50800],["2008-07-14",6895.19,6895.19,6895.19,6895.19,146100],["2008-07-15",7169.01,7169.01,7169.01,7169.01,68800],["2008-07-16",7442.82,7442.82,6895.19,7442.82,790200],["2008-07-17",7641.96,7641.96,7641.96,7641.96,36400],["2008-07-18",7940.67,7940.67,7467.72,7592.18,1152500],["2008-07-21",7592.18,7716.64,7592.18,7592.18,50800],["2008-07-22",7293.47,7293.47,7293.47,7293.47,5100],["2008-07-23",7019.65,7019.65,7019.65,7019.65,8100],["2008-07-24",6745.84,7193.9,6745.84,6745.84,1312300],["2008-07-25",6571.59,6820.51,6571.59,6571.59,235300],["2008-07-28",6397.34,6895.19,6397.34,6895.19,242100],["2008-07-29",6994.76,6994.76,6994.76,6994.76,91900],["2008-07-30",7243.68,7268.58,6770.73,7094.33,604700],["2008-07-31",7094.33,7218.79,6845.41,6994.76,281800],["2008-08-01",6895.19,6944.98,6720.94,6770.73,243000],["2008-08-04",6596.48,6671.16,6546.7,6546.7,135000],["2008-08-05",6297.77,6297.77,6297.77,6297.77,5700],["2008-08-06",6048.85,6546.7,6048.85,6546.7,442300],["2008-08-07",6671.16,6671.16,6397.34,6546.7,327400],["2008-08-08",6596.48,6820.51,6422.24,6671.16,205700],["2008-08-11",6596.48,6845.41,6596.48,6845.41,202200],["2008-08-12",7119.22,7119.22,6969.87,7119.22,738400],["2008-08-13",7368.15,7368.15,6920.08,7218.79,379100],["2008-08-14",7343.25,7517.5,7343.25,7517.5,499700],["2008-08-15",7791.32,7791.32,7791.32,7791.32,83000],["2008-08-18",8314.06,8314.06,7791.32,8314.06,798300],["2008-08-19",8687.44,8886.58,8139.81,8587.87,1002500],["2008-08-20",8513.2,8961.26,7990.46,8513.2,741200],["2008-08-21",8562.98,9160.4,7990.46,9160.4,429200],["2008-08-22",9533.78,9533.78,9334.64,9533.78,825200],["2008-08-25",10156.09,10156.09,10106.31,10156.09,95200],["2008-08-26",10853.08,10853.08,10853.08,10853.08,20400],["2008-08-27",11599.85,11599.85,10106.31,11599.85,1177200],["2008-08-28",11525.17,11525.17,10728.62,10728.62,596200],["2008-08-29",10006.74,11500.28,10006.74,11450.5,1133100],["2008-09-03",11102.0,11102.0,11102.0,11102.0,224200],["2008-09-04",11873.67,11873.67,10728.62,11375.82,778800],["2008-09-05",11699.42,11699.42,10728.62,10952.65,373800],["2008-09-08",10529.48,10703.73,10305.45,10355.23,407600],["2008-09-09",9956.95,10803.29,9956.95,10081.42,279500],["2008-09-10",9956.95,10703.73,9932.06,10405.02,747800],["2008-09-11",10255.66,10703.73,9732.92,9807.6,555100],["2008-09-12",9384.43,9981.85,9359.54,9359.54,500000],["2008-09-15",8811.9,10106.31,8811.9,9708.03,562400],["2008-09-16",9956.95,9956.95,9035.94,9035.94,238600],["2008-09-17",8488.3,9434.21,8488.3,8488.3,299500],["2008-09-18",7940.67,7965.56,7940.67,7940.67,55900],["2008-09-19",7442.82,8488.3,7393.04,8488.3,189600],["2008-09-22",8712.33,8712.33,8712.33,8712.33,60000],["2008-09-23",9309.75,9309.75,8114.92,8836.8,735800],["2008-09-24",8712.33,9135.5,8712.33,8936.37,250700],["2008-09-25",8712.33,9459.11,8712.33,9459.11,356300],["2008-09-26",9708.03,9907.17,9459.11,9907.17,752000],["2008-09-29",10554.37,10554.37,9757.81,10180.98,599600],["2008-09-30",9558.68,9558.68,9558.68,9558.68,103400],["2008-10-01",9558.68,9932.06,9035.94,9409.32,306500],["2008-10-02",9459.11,9832.49,9035.94,9359.54,409100],["2008-10-03",9334.64,9334.64,8861.69,8936.37,284300],["2008-10-06",8463.41,8513.2,8363.84,8363.84,194100],["2008-10-07",7816.21,7816.21,7816.21,7816.21,97000],["2008-10-08",7293.47,7293.47,7293.47,7293.47,307100],["2008-10-09",6845.41,7567.28,6795.62,7019.65,848800],["2008-10-10",7268.58,7268.58,6472.02,6472.02,512200],["2008-10-13",6023.96,6870.3,6023.96,6073.74,448400],["2008-10-14",6571.59,6571.59,6571.59,6571.59,2400],["2008-10-15",6696.05,6969.87,6247.99,6571.59,748600],["2008-10-16",6073.74,6223.1,6073.74,6098.63,661700],["2008-10-17",6347.56,6472.02,5974.17,6223.1,255000],["2008-10-20",6272.88,6297.77,6023.96,6123.53,146700],["2008-10-21",6546.7,6546.7,6148.42,6347.56,351100],["2008-10-22",6297.77,6297.77,6048.85,6173.31,254100],["2008-10-23",5725.25,5924.39,5725.25,5725.25,378500],["2008-10-24",5376.75,5725.25,5351.86,5351.86,546600],["2008-10-27",5426.54,5426.54,5053.15,5053.15,370700],["2008-10-28",4704.66,5053.15,4704.66,5003.37,680400],["2008-10-29",5078.05,5078.05,4978.48,5078.05,473800],["2008-10-30",5426.54,5426.54,5177.62,5426.54,200000],["2008-10-31",5675.46,5675.46,5675.46,5675.46,117500],["2008-11-03",6048.85,6048.85,5725.25,6048.85,686700],["2008-11-04",6422.24,6422.24,6223.1,6422.24,206900],["2008-11-05",6870.3,6870.3,6870.3,6870.3,29300],["2008-11-06",7318.36,7343.25,6870.3,7343.25,1764400],["2008-11-07",6820.51,7716.64,6820.51,7094.33,891500],["2008-11-10",7741.53,7741.53,7467.72,7617.07,704500],["2008-11-11",7218.79,7691.75,7169.01,7169.01,221100],["2008-11-12",6720.94,7094.33,6720.94,6720.94,886700],["2008-11-13",6297.77,6745.84,6297.77,6646.27,617900],["2008-11-14",6870.3,6920.08,6621.37,6870.3,415100],["2008-11-17",6596.48,6969.87,6596.48,6770.73,156700],["2008-11-18",6521.8,6720.94,6496.91,6571.59,163500],["2008-11-19",6521.8,6720.94,6372.45,6447.13,282900],["2008-11-20",6223.1,6397.34,6098.63,6198.2,334300],["2008-11-21",5942.77,6403.85,5891.54,6147.7,268500],["2008-11-24",6403.85,6531.93,6352.62,6403.85,342100],["2008-11-25",6531.93,6762.47,6403.85,6531.93,131300],["2008-11-26",6531.93,6531.93,6096.46,6096.46,228000],["2008-11-27",6019.62,6173.31,5763.46,5763.46,297600],["2008-11-28",5840.31,6224.54,5840.31,6224.54,552100],["2008-12-01",6608.77,6608.77,6096.46,6480.7,521200],["2008-12-02",6378.23,6660.0,6096.46,6608.77,671300],["2008-12-03",6608.77,6788.08,6506.31,6685.62,314300],["2008-12-04",7069.85,7069.85,6403.85,6839.31,421500],["2008-12-05",6762.47,6762.47,6378.23,6403.85,386400],["2008-12-08",6096.46,6660.0,6045.23,6301.39,387300],["2008-12-09",6429.47,6736.85,6429.47,6660.0,414200],["2008-12-10",6608.77,6788.08,6301.39,6634.39,461200],["2008-12-11",6583.16,7069.85,6506.31,6993.0,617500],["2008-12-12",6736.85,7146.7,6660.0,7044.23,515500],["2008-12-15",6916.16,7300.39,6916.16,7121.08,423400],["2008-12-16",6916.16,7095.47,6634.39,6736.85,425400],["2008-12-17",6736.85,7121.08,6736.85,6916.16,228300],["2008-12-18",6941.77,7044.23,6864.93,6941.77,102500],["2008-12-19",6916.16,6967.39,6788.08,6839.31,102700],["2008-12-22",7300.39,7351.62,7172.31,7351.62,527700],["2008-12-23",7428.47,7684.62,7223.54,7479.7,585500],["2008-12-24",7556.54,7915.16,7428.47,7812.7,749700],["2008-12-25",7940.77,8248.16,7735.85,8248.16,631500],["2008-12-26",8196.93,8606.77,7838.31,8350.62,676900],["2008-12-29",8171.31,8734.85,8145.7,8171.31,499600],["2008-12-30",8017.62,8453.08,7915.16,7940.77,592100],["2008-12-31",8145.7,8453.08,7710.24,8196.93,881000],["2009-01-02",8068.85,8068.85,7607.77,7607.77,132500],["2009-01-05",7197.93,7274.77,7121.08,7121.08,134500],["2009-01-06",7121.08,7351.62,6916.16,7326.0,55800],["2009-01-07",7326.0,7735.85,7274.77,7735.85,103000],["2009-01-08",7735.85,7940.77,7249.16,7530.93,105700],["2009-01-09",7684.62,7684.62,7454.08,7530.93,50800],["2009-01-12",7530.93,7556.54,7402.85,7556.54,73000],["2009-01-13",7684.62,7684.62,7300.39,7326.0,48500],["2009-01-14",7300.39,7428.47,7249.16,7300.39,67700],["2009-01-15",7326.0,7326.0,7044.23,7223.54,25500],["2009-01-16",7044.23,7197.93,7044.23,7172.31,36100],["2009-01-19",7121.08,7146.7,7044.23,7044.23,47100],["2009-01-20",7069.85,7069.85,6941.77,6941.77,59500],["2009-01-21",6506.31,6916.16,6506.31,6839.31,37400],["2009-01-22",6813.7,6993.0,6813.7,6967.39,41700],["2009-01-23",7044.23,7044.23,6941.77,7044.23,21300],["2009-02-02",6813.7,6890.54,6506.31,6557.54,137100],["2009-02-03",6403.85,6403.85,6173.31,6378.23,149800],["2009-02-04",6198.93,6480.7,6173.31,6327.0,139800],["2009-02-05",6250.16,6301.39,5968.39,5994.0,94300],["2009-02-06",6147.7,6455.08,6019.62,6403.85,57400],["2009-02-09",6455.08,6634.39,6250.16,6608.77,95500],["2009-02-10",6531.93,6531.93,6301.39,6352.62,90000],["2009-02-11",6019.62,6301.39,6019.62,6250.16,80800],["2009-02-12",6224.54,6275.77,6147.7,6198.93,96000],["2009-02-13",6173.31,6224.54,6147.7,6224.54,71600],["2009-02-16",6224.54,6301.39,6147.7,6173.31,55400],["2009-02-17",6147.7,6147.7,5789.08,5917.16,181100],["2009-02-18",5891.54,5891.54,5532.93,5584.16,106800],["2009-02-19",5635.39,5712.23,5507.31,5532.93,133600],["2009-02-20",5558.54,5609.77,5404.85,5609.77,68200],["2009-02-23",5481.7,5481.7,5199.93,5251.16,70200],["2009-02-24",5251.16,5251.16,4943.77,5123.08,90600],["2009-02-25",5251.16,5379.23,5251.16,5379.23,97500],["2009-02-26",5635.39,5635.39,5251.16,5481.7,99800],["2009-02-27",5456.08,5814.7,5379.23,5789.08,130800],["2009-03-02",5276.77,5891.54,5276.77,5763.46,70300],["2009-03-03",5584.16,5661.0,5507.31,5609.77,37000],["2009-03-04",5456.08,5661.0,5456.08,5661.0,34600],["2009-03-05",5686.62,5917.16,5661.0,5737.85,45200],["2009-03-06",5584.16,5712.23,5558.54,5584.16,97400],["2009-03-09",5609.77,5737.85,5558.54,5635.39,94200],["2009-03-10",5532.93,5712.23,5532.93,5712.23,115000],["2009-03-11",5840.31,5994.0,5840.31,5968.39,195600],["2009-03-12",6096.46,6122.08,5635.39,5635.39,108300],["2009-03-13",5891.54,5994.0,5635.39,5635.39,158100],["2009-03-16",5789.08,5840.31,5661.0,5840.31,106500],["2009-03-17",5891.54,6173.31,5891.54,6173.31,242700],["2009-03-18",6531.93,6531.93,6531.93,6531.93,112300],["2009-03-19",6967.39,6967.39,6352.62,6352.62,506800],["2009-03-20",6685.62,6685.62,6327.0,6403.85,197500],["2009-03-23",6327.0,6352.62,6070.85,6147.7,161600],["2009-03-24",6583.16,6608.77,6455.08,6608.77,217600],["2009-03-25",6660.0,6993.0,6403.85,6890.54,348900],["2009-03-26",6916.16,7146.7,6916.16,7069.85,427200],["2009-03-27",7172.31,7197.93,6660.0,6788.08,270100],["2009-03-30",6557.54,6788.08,6531.93,6608.77,121100],["2009-03-31",6480.7,6839.31,6480.7,6788.08,223900],["2009-04-01",6890.54,6967.39,6660.0,6890.54,109300],["2009-04-02",7044.23,7095.47,6788.08,6941.77,119900],["2009-04-03",7172.31,7377.23,7172.31,7377.23,462400],["2009-04-07",7684.62,7863.93,7172.31,7863.93,539700],["2009-04-08",7710.24,7838.31,7274.77,7300.39,326300],["2009-04-09",7530.93,7735.85,7377.23,7505.31,136800],["2009-04-10",7787.08,8068.85,7787.08,8068.85,479400],["2009-04-13",8453.08,8581.16,8273.77,8581.16,231300],["2009-04-14",9170.31,9170.31,8453.08,9016.62,525900],["2009-04-15",8914.16,8965.39,8350.62,8376.24,439700],["2009-04-16",8555.54,8965.39,8196.93,8222.54,310200],["2009-04-17",8068.85,8401.85,7787.08,7787.08,262800],["2009-04-20",7351.62,7351.62,7351.62,7351.62,76200],["2009-04-21",6839.31,6839.31,6839.31,6839.31,161900],["2009-04-22",6531.93,7300.39,6429.47,7223.54,588700],["2009-04-23",7018.62,7069.85,6813.7,6890.54,248900],["2009-04-24",6839.31,6916.16,6531.93,6685.62,347100],["2009-04-27",6634.39,6839.31,6531.93,6762.47,156800],["2009-04-28",6685.62,6916.16,6660.0,6916.16,161100],["2009-04-29",6916.16,7249.16,6813.7,7249.16,288900],["2009-05-04",7633.39,7633.39,7633.39,7633.39,51000],["2009-05-05",8145.7,8145.7,7812.7,7812.7,434000],["2009-05-06",7582.16,7915.16,7505.31,7505.31,279800],["2009-05-07",7684.62,8094.47,7607.77,7889.54,386100],["2009-05-08",7582.16,7812.7,7274.77,7659.0,364000],["2009-05-11",7915.16,7992.0,7659.0,7684.62,361700],["2009-05-12",7530.93,7940.77,7300.39,7863.93,313900],["2009-05-13",7812.7,7889.54,7684.62,7684.62,308700],["2009-05-14",7428.47,7684.62,7402.85,7633.39,221400],["2009-05-15",7940.77,8094.47,7684.62,8094.47,520200],["2009-05-18",8017.87,8224.78,7888.55,7992.0,270500],["2009-05-19",8405.83,8405.83,8017.87,8173.05,310100],["2009-05-20",8224.78,8224.78,7862.68,8095.46,262600],["2009-05-21",8017.87,8147.19,7914.41,8043.73,425200],["2009-05-22",7966.14,7966.14,7681.64,7759.23,330900],["2009-05-25",7836.82,8302.37,7759.23,8302.37,889700],["2009-05-26",8845.52,8845.52,8845.52,8845.52,383700],["2009-05-27",9440.39,9440.39,8923.11,9259.35,1507800],["2009-05-28",8716.2,8974.84,8716.2,8716.2,430100],["2009-05-29",8586.88,8948.98,8198.92,8457.56,735800],["2009-06-01",8690.33,8974.84,8535.15,8974.84,371300],["2009-06-02",9492.12,9543.85,9052.43,9181.75,579400],["2009-06-03",9052.43,9285.21,8793.79,9000.7,253700],["2009-06-04",8793.79,9181.75,8664.47,8897.25,492900],["2009-06-05",9207.62,9543.85,9130.02,9517.99,1578200],["2009-06-08",9957.68,10164.59,9828.36,10164.59,700900],["2009-06-09",10811.19,10811.19,10138.72,10242.18,616000],["2009-06-10",10190.45,10345.64,9699.03,9699.03,778200],["2009-06-11",9569.71,9957.68,9311.07,9828.36,714700],["2009-06-12",10087.0,10087.0,9440.39,9440.39,599000],["2009-06-15",9311.07,9311.07,9026.57,9026.57,322900],["2009-06-16",8431.69,8535.15,8431.69,8431.69,174200],["2009-06-17",7888.55,8923.11,7862.68,8767.93,584600],["2009-06-18",8638.61,8742.06,8638.61,8742.06,53500],["2009-06-19",9311.07,9311.07,9311.07,9311.07,136600],["2009-06-22",9957.68,9957.68,8716.2,9052.43,770000],["2009-06-23",8923.11,8923.11,8923.11,8923.11,22100],["2009-06-24",8302.37,9466.26,8302.37,9311.07,504200],["2009-06-25",9155.89,9311.07,8535.15,8586.88,215800],["2009-06-26",8793.79,8793.79,8405.83,8405.83,254300],["2009-06-29",8586.88,8586.88,8069.6,8121.32,182200],["2009-06-30",8483.42,8664.47,7759.23,7785.09,308400],["2009-07-01",7629.91,7759.23,7422.99,7422.99,408400],["2009-07-02",7216.08,7940.28,7216.08,7681.64,136500],["2009-07-03",7500.59,7759.23,7319.54,7681.64,117000],["2009-07-06",7759.23,8095.46,7759.23,8095.46,151700],["2009-07-07",8276.51,8276.51,7836.82,7966.14,157800],["2009-07-08",7500.59,7888.55,7500.59,7862.68,101300],["2009-07-09",7836.82,7940.28,7759.23,7862.68,145100],["2009-07-10",7604.04,7810.96,7604.04,7759.23,146000],["2009-07-13",7371.27,7707.5,7371.27,7474.72,108000],["2009-07-14",7785.09,7785.09,7422.99,7500.59,78300],["2009-07-15",7733.36,7733.36,7526.45,7629.91,78500],["2009-07-16",7836.82,8069.6,7707.5,7785.09,138800],["2009-07-17",7810.96,7810.96,7578.18,7604.04,58100],["2009-07-20",7241.95,7319.54,7241.95,7293.67,66800],["2009-07-21",7500.59,7759.23,7448.86,7759.23,260900],["2009-07-22",7966.14,8017.87,7836.82,7888.55,211400],["2009-07-23",7836.82,8276.51,7578.18,8250.65,219500],["2009-07-24",8405.83,8612.74,8405.83,8612.74,251200],["2009-07-27",9181.75,9207.62,8793.79,9181.75,707700],["2009-07-28",9311.07,9311.07,8819.66,8819.66,347700],["2009-07-29",8535.15,9052.43,8535.15,8586.88,196600],["2009-07-30",8302.37,8509.29,8276.51,8354.1,146000],["2009-07-31",8431.69,8690.33,8431.69,8664.47,224000],["2009-08-03",8664.47,8664.47,8302.37,8379.97,136300],["2009-08-04",8535.15,8742.06,8483.42,8535.15,139500],["2009-08-05",8561.01,8664.47,8379.97,8535.15,108400],["2009-08-06",8535.15,8561.01,8328.24,8405.83,163800],["2009-08-07",8535.15,8535.15,8276.51,8405.83,86700],["2009-08-10",8535.15,8535.15,8431.69,8535.15,109600],["2009-08-11",8483.42,8561.01,8354.1,8561.01,126600],["2009-08-12",8431.69,8664.47,8431.69,8509.29,114400],["2009-08-13",9052.43,9052.43,8664.47,8767.93,244000],["2009-08-14",8793.79,8793.79,8509.29,8586.88,98100],["2009-08-17",8431.69,8509.29,8354.1,8405.83,93900],["2009-08-18",8276.51,8431.69,8198.92,8405.83,129200],["2009-08-19",8354.1,8561.01,8354.1,8509.29,115500],["2009-08-20",8535.15,8535.15,8431.69,8509.29,94000],["2009-08-21",8535.15,8716.2,8483.42,8483.42,290700],["2009-08-24",8793.79,8793.79,8535.15,8793.79,475900],["2009-08-25",8793.79,8871.38,8612.74,8716.2,206600],["2009-08-26",8690.33,8742.06,8586.88,8716.2,97900],["2009-08-27",8690.33,8690.33,8535.15,8612.74,152600],["2009-08-28",8405.83,8664.47,8405.83,8638.61,365400],["2009-08-31",9052.43,9155.89,8535.15,9155.89,751100],["2009-09-01",9517.99,9517.99,8948.98,9026.57,442800],["2009-09-03",8923.11,9026.57,8690.33,8716.2,175000],["2009-09-04",8742.06,9026.57,8405.83,8535.15,512100],["2009-09-07",8535.15,8535.15,8224.78,8379.97,297300],["2009-09-08",8638.61,8690.33,8405.83,8535.15,121100],["2009-09-09",8664.47,8664.47,8431.69,8431.69,143500],["2009-09-10",8405.83,8664.47,8328.24,8638.61,295700],["2009-09-11",8535.15,8742.06,8535.15,8561.01,186900],["2009-09-14",8535.15,8638.61,8509.29,8535.15,175800],["2009-09-15",8535.15,8664.47,8354.1,8483.42,130900],["2009-09-16",8483.42,8535.15,8405.83,8483.42,166000],["2009-09-17",8535.15,8561.01,8431.69,8509.29,195000],["2009-09-18",8535.15,8612.74,8457.56,8509.29,133600],["2009-09-21",8535.15,8535.15,8431.69,8431.69,242500],["2009-09-22",8405.83,8405.83,8302.37,8354.1,226300],["2009-09-23",8276.51,8690.33,8276.51,8379.97,199600],["2009-09-24",7914.41,8405.83,7914.41,8147.19,279900],["2009-09-25",8198.92,8198.92,7992.0,8173.05,342100],["2009-09-28",8276.51,8276.51,8095.46,8147.19,163000],["2009-09-29",8198.92,8276.51,8043.73,8121.32,220800],["2009-09-30",8173.05,8173.05,7966.14,8017.87,255700],["2009-10-01",8069.6,8095.46,7888.55,7914.41,205600],["2009-10-02",8276.51,8276.51,7422.99,7604.04,237600],["2009-10-05",7500.59,7862.68,7397.13,7604.04,317900],["2009-10-06",7629.91,7655.77,7422.99,7526.45,207700],["2009-10-07",7604.04,8069.6,7604.04,8069.6,558300],["2009-10-08",8276.51,8535.15,8043.73,8224.78,221200],["2009-10-09",8405.83,8535.15,8276.51,8535.15,555100],["2009-10-12",8535.15,8767.93,8431.69,8612.74,476700],["2009-10-13",7992.0,8793.79,7992.0,8302.37,311500],["2009-10-14",8405.83,8535.15,8147.19,8457.56,264600],["2009-10-15",8793.79,8923.11,8379.97,8535.15,656800],["2009-10-16",8793.79,8793.79,8069.6,8379.97,439800],["2009-10-19",8405.83,8561.01,8276.51,8379.97,285900],["2009-10-20",8561.01,9052.43,8561.01,9052.43,1405100],["2009-10-21",9414.53,9414.53,9052.43,9414.53,1108000],["2009-10-22",9828.36,9957.68,9259.35,9311.07,1051700],["2009-10-23",9311.07,9673.17,8897.25,8948.98,894800],["2009-10-26",9000.7,9000.7,8483.42,8561.01,673200],["2009-10-27",8793.79,8793.79,8173.05,8509.29,329000],["2009-10-28",8043.73,8535.15,8043.73,8379.97,294400],["2009-10-29",8017.87,8302.37,7836.82,7992.0,298000],["2009-10-30",8250.65,8483.42,8017.87,8276.51,497800],["2009-11-02",8276.51,8276.51,7681.64,7681.64,540100],["2009-11-03",7862.68,7862.68,7371.27,7500.59,180500],["2009-11-04",7552.31,7810.96,7552.31,7655.77,357500],["2009-11-05",8017.87,8017.87,7681.64,7966.14,146600],["2009-11-06",8147.19,8276.51,7785.09,7810.96,206900],["2009-11-09",7629.91,7655.77,7448.86,7474.72,161100],["2009-11-10",7500.59,7552.31,7138.49,7241.95,104400],["2009-11-11",7371.27,7629.91,7319.54,7578.18,95500],["2009-11-12",7966.14,7966.14,7604.04,7966.14,185900],["2009-11-13",7966.14,8069.6,7707.5,7914.41,207800],["2009-11-16",7940.28,7940.28,7707.5,7707.5,81400],["2009-11-17",8121.32,8147.19,7810.96,8147.19,298100],["2009-11-18",8017.87,8147.19,7888.55,8095.46,155200],["2009-11-19",7759.23,8121.32,7474.72,7888.55,132800],["2009-11-20",7940.28,8405.83,7940.28,8043.73,220800],["2009-11-23",8276.51,8276.51,7681.64,7759.23,100100],["2009-11-24",7966.14,7966.14,7448.86,7552.31,127200],["2009-11-25",7500.59,7500.59,7009.17,7009.17,232400],["2009-11-26",6569.48,6724.66,6569.48,6569.48,236500],["2009-11-27",6129.79,6724.66,6129.79,6336.7,473400],["2009-11-30",6517.75,6802.26,6362.57,6802.26,235600],["2009-12-01",6724.66,7035.03,6724.66,7035.03,224100],["2009-12-02",7009.17,7009.17,6569.48,6569.48,287700],["2009-12-03",6647.07,6672.94,6466.02,6466.02,148000],["2009-12-04",6466.02,6672.94,6336.7,6336.7,149800],["2009-12-07",6724.66,6957.44,6595.34,6853.98,112000],["2009-12-08",6853.98,6853.98,6517.75,6543.62,109600],["2009-12-09",6336.7,6362.57,6155.65,6207.38,260000],["2009-12-10",6388.43,6466.02,6078.06,6155.65,87000],["2009-12-11",6207.38,6207.38,5845.28,5974.61,124000],["2009-12-14",5819.42,6388.43,5819.42,6259.11,190000],["2009-12-15",6259.11,6414.29,6103.93,6259.11,114600],["2009-12-16",6207.38,6207.38,5845.28,5897.01,161600],["2009-12-17",5586.64,5974.61,5560.78,5948.74,104400],["2009-12-18",6078.06,6233.25,6078.06,6233.25,98800],["2009-12-21",6517.75,6621.21,6414.29,6621.21,152500],["2009-12-22",6983.3,6983.3,6491.89,6543.62,178700],["2009-12-23",6414.29,7035.03,6414.29,7035.03,499800],["2009-12-24",7422.99,7422.99,7138.49,7422.99,618100],["2009-12-25",7552.31,7707.5,7293.67,7448.86,358600],["2009-12-28",7707.5,7759.23,6983.3,7500.59,342200],["2009-12-29",7241.95,7500.59,6905.71,6983.3,536800],["2009-12-30",6983.3,7733.36,6983.3,7241.95,512900],["2009-12-31",7345.4,7371.27,6828.12,6983.3,296000],["2010-01-04",7035.03,7552.31,6983.3,7552.31,352400],["2010-01-05",7759.23,7966.14,7707.5,7810.96,459900],["2010-01-06",7629.91,7759.23,7371.27,7474.72,227000],["2010-01-07",7371.27,7526.45,7319.54,7397.13,173100],["2010-01-08",7500.59,7629.91,7138.49,7371.27,197700],["2010-01-11",7500.59,7500.59,7164.35,7371.27,115600],["2010-01-12",7500.59,7500.59,6828.12,6905.71,161600],["2010-01-13",6853.98,7241.95,6750.53,7112.63,106000],["2010-01-14",7138.49,7371.27,7112.63,7138.49,67100],["2010-01-15",7190.22,7190.22,6983.3,7009.17,46400],["2010-01-18",6853.98,6853.98,6672.94,6724.66,113700],["2010-01-19",6698.8,6879.85,6698.8,6724.66,33500],["2010-01-20",6957.44,6957.44,6595.34,6595.34,29200],["2010-01-21",6491.89,6724.66,6362.57,6440.16,96800],["2010-01-22",6466.02,6595.34,6336.7,6595.34,53300],["2010-01-25",6466.02,6569.48,6336.7,6440.16,88500],["2010-01-26",6595.34,6828.12,6466.02,6828.12,117500],["2010-01-27",6828.12,6957.44,6466.02,6517.75,50900],["2010-01-28",6466.02,6466.02,6414.29,6414.29,35400],["2010-01-29",6466.02,6466.02,6414.29,6466.02,41200],["2010-02-01",6466.02,6543.62,6466.02,6466.02,25800],["2010-02-02",6724.66,6724.66,6414.29,6414.29,58700],["2010-02-03",6414.29,6466.02,6362.57,6440.16,32900],["2010-02-04",6466.02,6543.62,6414.29,6440.16,56200],["2010-02-05",6336.7,6466.02,6336.7,6414.29,49600],["2010-02-08",6155.65,6750.53,6000.47,6750.53,102800],["2010-02-09",6569.48,6698.8,6414.29,6440.16,72900],["2010-02-10",6491.89,6569.48,6414.29,6414.29,15500],["2010-02-11",6517.75,6569.48,6466.02,6569.48,31500],["2010-02-12",6595.34,6853.98,6569.48,6724.66,73300],["2010-02-22",6983.3,6983.3,6724.66,6776.39,27200],["2010-02-23",6517.75,6569.48,6466.02,6517.75,28000],["2010-02-24",6414.29,6543.62,6414.29,6543.62,16300],["2010-02-25",6595.34,6595.34,6491.89,6517.75,20700],["2010-02-26",6595.34,6595.34,6466.02,6569.48,31300],["2010-03-01",6466.02,6905.71,6466.02,6879.85,188900],["2010-03-02",6776.39,6879.85,6750.53,6853.98,109200],["2010-03-03",6853.98,7086.76,6828.12,7035.03,195200],["2010-03-04",7086.76,7267.81,7086.76,7086.76,99400],["2010-03-05",7112.63,7112.63,6957.44,7060.9,85800],["2010-03-08",7112.63,7164.35,7009.17,7138.49,92600],["2010-03-09",7009.17,7578.18,6983.3,7500.59,530100],["2010-03-10",7500.59,7500.59,7190.22,7241.95,146400],["2010-03-11",7371.27,7474.72,7190.22,7216.08,74700],["2010-03-12",7293.67,7604.04,7293.67,7474.72,201300],["2010-03-15",7500.59,7526.45,7319.54,7371.27,154100],["2010-03-16",7241.95,7319.54,6905.71,6931.58,95800],["2010-03-17",6983.3,7112.63,6724.66,6905.71,101600],["2010-03-18",6983.3,7190.22,6776.39,7009.17,91100],["2010-03-19",7035.03,7138.49,6983.3,6983.3,51600],["2010-03-22",6983.3,7164.35,6931.58,6983.3,25900],["2010-03-23",7035.03,7035.03,6724.66,6983.3,57600],["2010-03-24",6983.3,7035.03,6853.98,6931.58,41600],["2010-03-25",6802.26,6853.98,6595.34,6724.66,83900],["2010-03-26",6957.44,6983.3,6698.8,6776.39,51300],["2010-03-29",6853.98,6879.85,6724.66,6750.53,53500],["2010-03-30",6698.8,6750.53,6698.8,6750.53,43700],["2010-03-31",6776.39,7190.22,6776.39,7190.22,408200],["2010-04-01",7241.95,7578.18,7241.95,7578.18,945600],["2010-04-02",8095.46,8095.46,7681.64,7888.55,1116300],["2010-04-05",8017.87,8405.83,7629.91,7759.23,304300],["2010-04-06",7759.23,7888.55,7629.91,7759.23,506900],["2010-04-07",7707.5,7888.55,7578.18,7862.68,325400],["2010-04-08",7785.09,7914.41,7759.23,7810.96,410700],["2010-04-09",7862.68,7888.55,7500.59,7604.04,233400],["2010-04-12",7810.96,7810.96,7371.27,7474.72,392900],["2010-04-13",7500.59,7759.23,7241.95,7629.91,403800],["2010-04-14",7733.36,7888.55,7655.77,7707.5,491900],["2010-04-15",7759.23,8095.46,7241.95,8017.87,1057000],["2010-04-16",8420.71,8420.71,8420.71,8420.71,51400],["2010-04-19",8984.18,8984.18,8921.57,8984.18,868400],["2010-04-20",9610.26,9610.26,9078.09,9140.7,1001100],["2010-04-21",9265.91,9265.91,8796.36,9015.48,927100],["2010-04-22",8389.41,9078.09,8389.41,8952.88,278800],["2010-04-26",9078.09,9078.09,8608.53,8921.57,341100],["2010-04-27",8952.88,9015.48,8858.96,8890.27,325700],["2010-04-28",9078.09,9172.0,8765.05,8921.57,359100],["2010-04-29",8984.18,8984.18,8796.36,8858.96,400300],["2010-05-04",9078.09,9234.61,8984.18,9203.31,374600],["2010-05-05",9203.31,9359.82,8858.96,8921.57,224500],["2010-05-06",9015.48,9422.43,9015.48,9359.82,641200],["2010-05-07",9391.13,9485.04,9015.48,9172.0,406200],["2010-05-10",9808.02,9808.02,9272.43,9707.59,539400],["2010-05-11",9707.59,10176.24,9707.59,9975.39,707100],["2010-05-12",10142.76,10142.76,9406.32,9406.32,248700],["2010-05-13",9205.48,9506.75,9038.1,9138.53,218600],["2010-05-14",9238.95,9238.95,8971.16,9038.1,233900],["2010-05-17",8971.16,9272.43,8770.31,8770.31,244000],["2010-05-18",8870.73,8870.73,8402.09,8502.51,177400],["2010-05-19",8535.99,8535.99,8033.87,8134.29,375600],["2010-05-20",7966.92,8636.41,7799.55,8469.04,378000],["2010-05-21",8134.29,8368.62,7866.5,8100.82,330800],["2010-05-24",8368.62,8535.99,8201.24,8535.99,109600],["2010-05-25",8201.24,8535.99,8201.24,8368.62,106100],["2010-05-26",8368.62,8636.41,8234.72,8535.99,205000],["2010-05-27",8435.56,8469.04,8268.19,8435.56,103200],["2010-05-28",8669.89,8937.68,8636.41,8803.78,227600],["2010-05-31",8803.78,8803.78,8335.14,8402.09,69100],["2010-06-01",8368.62,8402.09,8201.24,8368.62,88700],["2010-06-02",8368.62,8435.56,8268.19,8402.09,160200],["2010-06-03",8535.99,8870.73,8368.62,8469.04,118600],["2010-06-04",8368.62,8703.36,8368.62,8469.04,85300],["2010-06-07",8268.19,8368.62,8000.4,8033.87,366900],["2010-06-08",8033.87,8335.14,8033.87,8268.19,94400],["2010-06-09",8201.24,8469.04,8201.24,8335.14,111600],["2010-06-10",8167.77,8435.56,8167.77,8368.62,64700],["2010-06-11",8636.41,8636.41,8368.62,8535.99,240400],["2010-06-14",8870.73,8937.68,8502.51,8602.94,87400],["2010-06-15",8368.62,8770.31,8368.62,8535.99,127200],["2010-06-16",8703.36,8703.36,8502.51,8602.94,106200],["2010-06-17",8636.41,8636.41,8335.14,8368.62,112800],["2010-06-18",8703.36,8937.68,8569.46,8937.68,690500],["2010-06-21",9071.58,9372.85,8870.73,9138.53,426300],["2010-06-22",9038.1,9172.0,8703.36,8736.83,117700],["2010-06-23",8669.89,8870.73,8535.99,8703.36,175600],["2010-06-24",8770.31,8803.78,8535.99,8569.46,108100],["2010-06-25",8569.46,8569.46,8301.67,8368.62,265600],["2010-06-28",8435.56,8703.36,8402.09,8669.89,130400],["2010-06-29",8703.36,8937.68,8602.94,8669.89,468400],["2010-06-30",8703.36,9439.8,8368.62,9439.8,340500],["2010-07-01",8803.78,8971.16,8636.41,8736.83,130500],["2010-07-02",8803.78,8837.26,8602.94,8703.36,87700],["2010-07-05",8669.89,8770.31,8602.94,8703.36,77100],["2010-07-06",8703.36,8803.78,8502.51,8502.51,75200],["2010-07-07",8569.46,8569.46,8368.62,8469.04,78300],["2010-07-08",8535.99,8535.99,8402.09,8435.56,47700],["2010-07-09",8502.51,8535.99,8368.62,8469.04,55000],["2010-07-12",8469.04,8636.41,8469.04,8569.46,28400],["2010-07-13",8703.36,8770.31,8569.46,8770.31,74200],["2010-07-14",8770.31,8803.78,8602.94,8636.41,73200],["2010-07-15",8703.36,8703.36,8535.99,8569.46,43200],["2010-07-16",8703.36,8703.36,8402.09,8535.99,25200],["2010-07-19",8402.09,8535.99,8402.09,8502.51,71800],["2010-07-20",8535.99,8535.99,8402.09,8435.56,32700],["2010-07-21",8435.56,8469.04,8335.14,8368.62,299600],["2010-07-22",8402.09,8402.09,8067.35,8201.24,189900],["2010-07-23",8100.82,8368.62,8100.82,8301.67,141000],["2010-07-26",8301.67,8301.67,8100.82,8201.24,86300],["2010-07-27",8201.24,8368.62,8033.87,8201.24,76600],["2010-07-28",8234.72,8234.72,7866.5,8033.87,124200],["2010-07-29",7966.92,8033.87,7833.02,8000.4,73600],["2010-07-30",7933.45,8033.87,7899.97,7966.92,68400],["2010-08-02",8033.87,8033.87,7933.45,7933.45,55900],["2010-08-03",8067.35,8067.35,7899.97,7899.97,61600],["2010-08-04",7732.6,7899.97,7732.6,7732.6,84700],["2010-08-05",7833.02,7866.5,7699.13,7732.6,100800],["2010-08-06",7799.55,7799.55,7632.18,7699.13,50000],["2010-08-09",7699.13,7732.6,7397.86,7531.75,99300],["2010-08-10",7263.96,7364.38,6996.16,7297.43,109000],["2010-08-11",7163.53,7364.38,7130.06,7297.43,149600],["2010-08-12",7230.48,7230.48,6828.79,6828.79,95300],["2010-08-13",6728.37,7096.59,6728.37,6929.21,261400],["2010-08-16",7096.59,7364.38,7029.64,7364.38,136800],["2010-08-17",7632.18,7632.18,7130.06,7197.01,38100],["2010-08-18",7197.01,7297.43,6895.74,7029.64,40900],["2010-08-19",7063.11,7063.11,6828.79,6962.69,34500],["2010-08-20",6962.69,7063.11,6795.32,6929.21,55700],["2010-08-23",6962.69,7063.11,6862.26,6862.26,76500],["2010-08-24",6962.69,6962.69,6527.52,6560.99,146100],["2010-08-25",6159.3,6393.62,6159.3,6226.25,275400],["2010-08-26",6192.78,6293.2,5858.03,6025.4,170300],["2010-08-27",6159.3,6159.3,5924.98,6092.35,148000],["2010-08-30",6326.67,6494.05,6326.67,6494.05,69200],["2010-08-31",6728.37,6728.37,6427.1,6560.99,207900],["2010-09-01",6996.16,6996.16,6560.99,6828.79,169900],["2010-09-06",6862.26,7163.53,6862.26,7163.53,226000],["2010-09-07",7197.01,7297.43,6895.74,6962.69,103000],["2010-09-08",6962.69,6962.69,6627.94,6862.26,131500],["2010-09-09",6761.84,7096.59,6761.84,6996.16,62900],["2010-09-10",7197.01,7197.01,6560.99,6728.37,115500],["2010-09-13",6862.26,6862.26,6427.1,6527.52,91600],["2010-09-14",6627.94,6728.37,6560.99,6594.47,55900],["2010-09-15",6627.94,6627.94,6527.52,6527.52,61700],["2010-09-16",6661.42,6661.42,6527.52,6627.94,35400],["2010-09-17",6694.89,6862.26,6661.42,6862.26,141800],["2010-09-20",6962.69,7197.01,6694.89,6795.32,92000],["2010-09-21",6828.79,6828.79,6594.47,6728.37,47900],["2010-09-22",6761.84,6795.32,6694.89,6761.84,43700],["2010-09-23",6795.32,6795.32,6460.57,6661.42,45700],["2010-09-24",6694.89,6694.89,6560.99,6627.94,35800],["2010-09-27",6627.94,6661.42,6560.99,6627.94,41700],["2010-09-28",6694.89,6694.89,6560.99,6594.47,46500],["2010-09-29",6694.89,6694.89,6494.05,6494.05,50000],["2010-09-30",6627.94,6627.94,6427.1,6494.05,46800],["2010-10-01",6694.89,6694.89,6360.15,6393.62,47400],["2010-10-04",6694.89,6694.89,6192.78,6259.72,53900],["2010-10-05",6259.72,6326.67,5958.45,6259.72,59100],["2010-10-06",6159.3,6427.1,6159.3,6393.62,63600],["2010-10-07",6393.62,6460.57,6259.72,6360.15,46300],["2010-10-08",6427.1,6527.52,6226.25,6226.25,25800],["2010-10-11",6293.2,6293.2,6192.78,6226.25,21800],["2010-10-12",6226.25,6226.25,6092.35,6092.35,22700],["2010-10-13",6159.3,6226.25,6092.35,6226.25,37900],["2010-10-14",6326.67,6326.67,6192.78,6192.78,28000],["2010-10-15",6192.78,6192.78,6092.35,6125.83,8500],["2010-10-18",6159.3,6226.25,6159.3,6159.3,45500],["2010-10-19",6159.3,6192.78,5991.93,6025.4,47200],["2010-10-20",6092.35,6092.35,5724.13,5757.61,90900],["2010-10-21",5791.08,5858.03,5657.18,5657.18,41300],["2010-10-22",5858.03,5858.03,5590.24,5657.18,44200],["2010-10-25",6025.4,6025.4,5456.34,5456.34,107500],["2010-10-26",5489.81,5791.08,5489.81,5523.29,226700],["2010-10-27",5657.18,5657.18,5422.86,5456.34,82800],["2010-10-28",5556.76,5556.76,5389.39,5422.86,89000],["2010-10-29",5523.29,5791.08,5456.34,5489.81,152400],["2010-11-01",5489.81,5489.81,5456.34,5456.34,81700],["2010-11-02",5422.86,5422.86,5288.96,5288.96,153900],["2010-11-03",5456.34,5456.34,5288.96,5288.96,99300],["2010-11-04",5355.91,5355.91,5288.96,5322.44,75600],["2010-11-05",5389.39,5556.76,5389.39,5523.29,127100],["2010-11-08",5623.71,5824.56,5523.29,5791.08,536500],["2010-11-09",5958.45,5958.45,5523.29,5523.29,157400],["2010-11-10",5690.66,5690.66,5523.29,5556.76,153900],["2010-11-11",5556.76,5590.24,5422.86,5422.86,187300],["2010-11-12",5322.44,5355.91,5222.02,5355.91,461800],["2010-11-15",5690.66,5690.66,5188.54,5188.54,329400],["2010-11-16",5355.91,5657.18,5222.02,5355.91,508700],["2010-11-17",5322.44,5523.29,5322.44,5422.86,223500],["2010-11-18",5523.29,5556.76,5422.86,5456.34,308500],["2010-11-19",5489.81,5623.71,5422.86,5456.34,332400],["2010-11-22",5456.34,5489.81,5322.44,5489.81,306800],["2010-11-23",5489.81,5556.76,5422.86,5523.29,230100],["2010-11-24",5489.81,5791.08,5422.86,5690.66,328300],["2010-11-25",5690.66,5991.93,5690.66,5958.45,428500],["2010-11-26",6159.3,6192.78,5824.56,6025.4,331800],["2010-11-29",6025.4,6159.3,5690.66,6092.35,374700],["2010-11-30",6025.4,6326.67,6025.4,6192.78,444700],["2010-12-01",6226.25,6527.52,6025.4,6159.3,440000],["2010-12-02",6259.72,6627.94,6025.4,6326.67,466800],["2010-12-03",6293.2,6761.84,6293.2,6728.37,1148400],["2010-12-06",6627.94,6627.94,6360.15,6393.62,534100],["2010-12-07",6393.62,6393.62,6125.83,6159.3,219400],["2010-12-08",6159.3,6226.25,5824.56,5891.51,302000],["2010-12-09",5891.51,6159.3,5824.56,6025.4,130500],["2010-12-10",6360.15,6360.15,6125.83,6360.15,345000],["2010-12-13",6360.15,6761.84,6360.15,6761.84,383300],["2010-12-14",6761.84,7230.48,6393.62,6393.62,718100],["2010-12-15",6661.42,6694.89,6360.15,6393.62,210900],["2010-12-16",6393.62,6393.62,6192.78,6259.72,263300],["2010-12-17",6360.15,6594.47,6326.67,6560.99,294900],["2010-12-20",6494.05,6494.05,6192.78,6393.62,226400],["2010-12-21",6192.78,6360.15,6092.35,6226.25,197500],["2010-12-22",6360.15,6393.62,6192.78,6226.25,99000],["2010-12-23",6226.25,6259.72,6058.88,6192.78,311700],["2010-12-24",5958.45,6125.83,5958.45,6058.88,149700],["2010-12-27",6192.78,6192.78,5991.93,6025.4,84200],["2010-12-28",6092.35,6192.78,6058.88,6192.78,127000],["2010-12-29",6192.78,6360.15,6025.4,6092.35,89900],["2010-12-30",6025.4,6092.35,5958.45,5991.93,44200],["2010-12-31",6125.83,6159.3,5958.45,6025.4,48200],["2011-01-04",6025.4,6125.83,5991.93,5991.93,47300],["2011-01-05",6058.88,6125.83,5824.56,5824.56,84800],["2011-01-06",5858.03,5924.98,5858.03,5924.98,93400],["2011-01-07",5891.51,5924.98,5858.03,5891.51,145200],["2011-01-10",5891.51,5891.51,5757.61,5791.08,107000],["2011-01-11",5690.66,5791.08,5590.24,5623.71,117200],["2011-01-12",5991.93,5991.93,5690.66,5690.66,63800],["2011-01-13",5690.66,5791.08,5690.66,5724.13,119700],["2011-01-14",5724.13,5757.61,5623.71,5724.13,99100],["2011-01-17",5724.13,5891.51,5690.66,5858.03,107700],["2011-01-18",6226.25,6226.25,5858.03,5958.45,103700],["2011-01-19",5958.45,6025.4,5858.03,5924.98,68000],["2011-01-20",5924.98,5924.98,5824.56,5858.03,48000],["2011-01-21",5891.51,5991.93,5824.56,5824.56,45000],["2011-01-24",6025.4,6092.35,5724.13,5757.61,148400],["2011-01-25",5690.66,5791.08,5690.66,5791.08,166100],["2011-01-26",5791.08,5891.51,5724.13,5891.51,49100],["2011-01-27",5724.13,5958.45,5690.66,5858.03,70600],["2011-01-28",5858.03,6092.35,5858.03,6092.35,128100],["2011-02-08",6293.2,6427.1,6159.3,6427.1,411600],["2011-02-09",6694.89,6828.79,6694.89,6828.79,671100],["2011-02-10",7297.43,7297.43,6828.79,6962.69,819200],["2011-02-11",6962.69,7163.53,6728.37,7163.53,597300],["2011-02-14",7029.64,7431.33,7029.64,7431.33,684600],["2011-02-15",7364.38,7364.38,7063.11,7163.53,474300],["2011-02-16",7230.48,7364.38,7029.64,7163.53,621300],["2011-02-17",7297.43,7297.43,6761.84,6795.32,178900],["2011-02-18",6594.47,6895.74,6427.1,6427.1,465900],["2011-02-21",6494.05,6527.52,6092.35,6092.35,301100],["2011-02-22",5858.03,6092.35,5757.61,5991.93,386200],["2011-02-23",5991.93,6159.3,5858.03,6159.3,247200],["2011-02-24",5590.24,6092.35,5590.24,5924.98,289900],["2011-02-25",5858.03,6192.78,5858.03,6192.78,189100],["2011-02-28",6360.15,6527.52,6025.4,6159.3,249100],["2011-03-01",6192.78,6293.2,6125.83,6226.25,166200],["2011-03-02",6025.4,6025.4,5858.03,5958.45,167800],["2011-03-03",5824.56,6293.2,5824.56,5891.51,65800],["2011-03-04",6293.2,6293.2,5958.45,6025.4,82900],["2011-03-07",5991.93,5991.93,5858.03,5891.51,80200],["2011-03-08",6025.4,6025.4,5858.03,5924.98,143100],["2011-03-09",6125.83,6125.83,5556.76,5724.13,139100],["2011-03-10",5757.61,6092.35,5757.61,6092.35,119500],["2011-03-11",6192.78,6494.05,6192.78,6494.05,548200],["2011-03-14",6226.25,6360.15,6025.4,6025.4,133000],["2011-03-15",5991.93,6393.62,5924.98,5958.45,146400],["2011-03-16",6092.35,6159.3,5991.93,6025.4,100600],["2011-03-17",6025.4,6159.3,5824.56,5891.51,237100],["2011-03-18",6159.3,6159.3,5657.18,5991.93,387300],["2011-03-21",5958.45,6025.4,5824.56,5924.98,140400],["2011-03-22",5891.51,5924.98,5757.61,5757.61,144800],["2011-03-23",5791.08,5924.98,5757.61,5891.51,102800],["2011-03-24",5858.03,5891.51,5791.08,5824.56,89200],["2011-03-25",5891.51,5958.45,5791.08,5958.45,120400],["2011-03-28",5958.45,5958.45,5757.61,5824.56,97700],["2011-03-29",5858.03,5858.03,5757.61,5791.08,128800],["2011-03-30",5791.08,5791.08,5657.18,5791.08,170300],["2011-03-31",5690.66,5858.03,5690.66,5757.61,69900],["2011-04-01",5757.61,5757.61,5690.66,5690.66,70400],["2011-04-04",5690.66,5724.13,5690.66,5690.66,74900],["2011-04-05",5657.18,5757.61,5657.18,5690.66,71600],["2011-04-06",5724.13,5791.08,5690.66,5757.61,48000],["2011-04-07",5757.61,5757.61,5657.18,5690.66,88900],["2011-04-08",5724.13,5724.13,5623.71,5657.18,139100],["2011-04-13",5657.18,5690.66,5623.71,5623.71,82700],["2011-04-14",5657.18,5690.66,5623.71,5690.66,59700],["2011-04-15",5657.18,5724.13,5623.71,5623.71,113700],["2011-04-18",5623.71,5657.18,5523.29,5556.76,126400],["2011-04-19",5623.71,5623.71,5523.29,5523.29,120400],["2011-04-20",5623.71,5623.71,5523.29,5523.29,87500],["2011-04-21",5389.39,5590.24,5389.39,5456.34,129200],["2011-04-22",5456.34,5489.81,5355.91,5456.34,81600],["2011-04-25",5054.64,5757.61,5054.64,5690.66,67100],["2011-04-26",5523.29,5556.76,5422.86,5456.34,18500],["2011-04-27",5456.34,5456.34,5389.39,5389.39,15000],["2011-04-28",5456.34,5456.34,5389.39,5389.39,17200],["2011-04-29",5422.86,5623.71,5389.39,5556.76,55600],["2011-05-04",5556.76,5556.76,5422.86,5422.86,13400],["2011-05-05",5523.29,5523.29,5322.44,5355.91,98600],["2011-05-06",5389.39,5489.81,5322.44,5456.34,78700],["2011-05-09",5389.39,5456.34,5355.91,5422.86,72000],["2011-05-10",5456.34,5523.29,5389.39,5489.81,26100],["2011-05-11",5489.81,5657.18,5389.39,5456.34,33700],["2011-05-12",5422.86,5623.71,5422.86,5422.86,8600],["2011-05-13",5422.86,5422.86,5389.39,5389.39,18100],["2011-05-16",5389.39,5590.24,5355.91,5355.91,36300],["2011-05-17",5355.91,5389.39,5288.96,5322.44,123200],["2011-05-18",5322.44,5389.39,5188.54,5288.96,113400],["2011-05-19",5188.54,5355.91,5054.64,5222.02,121300],["2011-05-20",5355.91,5456.34,4920.75,4920.75,88000],["2011-05-23",5188.54,5188.54,4719.9,4719.9,129900],["2011-05-24",4586.0,4586.0,4452.1,4452.1,206700],["2011-05-25",4351.68,4351.68,4150.83,4150.83,120300],["2011-05-26",3949.99,4452.1,3916.51,4452.1,95200],["2011-05-27",4586.0,4619.48,4519.05,4619.48,79600],["2011-05-30",4853.8,4887.27,4619.48,4652.95,97800],["2011-05-31",4719.9,4753.37,4452.1,4753.37,62900],["2011-06-01",4719.9,4954.22,4719.9,4954.22,49200],["2011-06-02",5088.12,5188.54,5054.64,5188.54,248400],["2011-06-03",5355.91,5389.39,4853.8,5021.17,188600],["2011-06-06",5021.17,5021.17,4853.8,4954.22,16800],["2011-06-07",5021.17,5222.02,5021.17,5222.02,83600],["2011-06-08",5489.81,5489.81,4987.69,5255.49,87500],["2011-06-09",5121.59,5288.96,4987.69,5288.96,28500],["2011-06-10",5355.91,5523.29,5288.96,5422.86,143400],["2011-06-13",5657.18,5690.66,5288.96,5355.91,93900],["2011-06-14",5255.49,5489.81,5121.59,5255.49,125200],["2011-06-15",5288.96,5288.96,4954.22,5054.64,74200],["2011-06-16",5054.64,5355.91,5054.64,5121.59,122900],["2011-06-17",5288.96,5288.96,5088.12,5222.02,84900],["2011-06-20",5121.59,5222.02,5088.12,5121.59,115500],["2011-06-21",5322.44,5322.44,5121.59,5222.02,76100],["2011-06-22",5288.96,5288.96,5155.07,5222.02,133300],["2011-06-23",5188.54,5222.02,5121.59,5121.59,82600],["2011-06-24",5188.54,5188.54,5121.59,5155.07,48000],["2011-06-27",4987.69,5188.54,4987.69,5121.59,28900],["2011-06-28",5054.64,5155.07,5054.64,5088.12,37800],["2011-06-29",5088.12,5188.54,5054.64,5188.54,91600],["2011-06-30",4987.69,5155.07,4753.37,5088.12,34800],["2011-07-01",4853.8,5021.17,4853.8,4954.22,133000],["2011-07-04",5121.59,5121.59,4853.8,4987.69,11500],["2011-07-05",5121.59,5155.07,5021.17,5121.59,41700],["2011-07-06",5121.59,5121.59,4987.69,5054.64,101500],["2011-07-07",5021.17,5021.17,5021.17,5021.17,24500],["2011-07-08",5021.17,5054.64,4987.69,4987.69,20600],["2011-07-11",5021.17,5021.17,4987.69,4987.69,45100],["2011-07-12",4987.69,5088.12,4954.22,5088.12,38600],["2011-07-13",5121.59,5188.54,4920.75,5088.12,35400],["2011-07-14",5021.17,5021.17,4987.69,4987.69,5100],["2011-07-15",5021.17,5054.64,5021.17,5054.64,61800],["2011-07-18",5021.17,5021.17,4987.69,5021.17,38500],["2011-07-19",5021.17,5054.64,5021.17,5021.17,25100],["2011-07-20",5021.17,5155.07,5021.17,5121.59,30500],["2011-07-21",5088.12,5121.59,5088.12,5088.12,19400],["2011-07-22",5088.12,5088.12,5054.64,5088.12,36200],["2011-07-25",4887.27,5088.12,4887.27,5088.12,29800],["2011-07-26",5021.17,5021.17,4987.69,5021.17,10000],["2011-07-27",5088.12,5155.07,5021.17,5021.17,25000],["2011-07-28",5021.17,5088.12,5021.17,5054.64,70700],["2011-07-29",5088.12,5155.07,5088.12,5121.59,98900],["2011-08-01",5155.07,5255.49,5155.07,5155.07,45600],["2011-08-02",5155.07,5188.54,5021.17,5054.64,51800],["2011-08-03",5121.59,5188.54,5054.64,5088.12,108700],["2011-08-04",5222.02,5355.91,5121.59,5288.96,49500],["2011-08-05",5222.02,5255.49,5188.54,5222.02,24900],["2011-08-08",5155.07,5456.34,5155.07,5355.91,95300],["2011-08-09",5355.91,5657.18,5355.91,5456.34,201900],["2011-08-10",5623.71,5791.08,5623.71,5791.08,102200],["2011-08-11",5623.71,5858.03,5623.71,5690.66,44200],["2011-08-12",5757.61,5858.03,5623.71,5858.03,125200],["2011-08-15",5757.61,5858.03,5623.71,5690.66,56700],["2011-08-16",5690.66,5727.37,5653.94,5727.37,160200],["2011-08-17",5727.37,6021.08,5727.37,6021.08,111600],["2011-08-18",6241.37,6351.51,6241.37,6351.51,394600],["2011-08-19",6792.08,6792.08,6461.65,6755.36,720800],["2011-08-22",6755.36,6975.65,6755.36,6975.65,577100],["2011-08-23",6975.65,7049.07,6792.08,6975.65,405900],["2011-08-24",6975.65,7012.36,6608.51,6828.79,219100],["2011-08-25",6608.51,7122.5,6608.51,6938.93,311400],["2011-08-26",6902.22,6902.22,6755.36,6755.36,106500],["2011-08-29",6792.08,6828.79,6718.65,6792.08,243800],["2011-08-30",6902.22,7012.36,6792.08,6865.5,205400],["2011-08-31",7085.79,7342.79,6792.08,6792.08,137100],["2011-09-01",6681.93,6828.79,6681.93,6828.79,115900],["2011-09-05",6938.93,6975.65,6792.08,6902.22,315600],["2011-09-06",6755.36,6828.79,6681.93,6681.93,29600],["2011-09-07",6865.5,6975.65,6828.79,6975.65,298100],["2011-09-08",6975.65,7122.5,6902.22,6902.22,390100],["2011-09-09",6902.22,6938.93,6755.36,6828.79,72500],["2011-09-12",6828.79,6902.22,6681.93,6865.5,65700],["2011-09-13",6902.22,6902.22,6608.51,6681.93,227200],["2011-09-14",6718.65,6718.65,6424.94,6498.36,116800],["2011-09-15",6131.23,6498.36,6131.23,6204.65,114600],["2011-09-16",6314.8,6388.22,6241.37,6241.37,92200],["2011-09-19",6167.94,6424.94,6167.94,6424.94,39700],["2011-09-20",6241.37,6424.94,6241.37,6278.08,42400],["2011-09-21",6314.8,6388.22,6278.08,6314.8,45200],["2011-09-22",6278.08,6351.51,6241.37,6314.8,40300],["2011-09-23",6278.08,6314.8,6204.65,6204.65,37500],["2011-09-26",6204.65,6278.08,6131.23,6131.23,73200],["2011-09-27",6167.94,6167.94,6021.08,6094.51,66100],["2011-09-28",6241.37,6241.37,6094.51,6094.51,12400],["2011-09-29",6021.08,6021.08,5874.23,5947.66,48300],["2011-09-30",5874.23,5874.23,5837.51,5837.51,94400],["2011-10-03",5874.23,5910.94,5800.8,5837.51,37700],["2011-10-04",5800.8,5874.23,5800.8,5837.51,30100],["2011-10-05",5947.66,5984.37,5874.23,5910.94,22000],["2011-10-06",6021.08,6021.08,5874.23,5874.23,47050],["2011-10-07",5874.23,5947.66,5837.51,5874.23,15800],["2011-10-10",5837.51,5837.51,5764.09,5837.51,50000],["2011-10-11",5837.51,5984.37,5837.51,5837.51,32300],["2011-10-12",5837.51,5837.51,5764.09,5764.09,44900],["2011-10-13",5800.8,5837.51,5764.09,5800.8,53900],["2011-10-14",5837.51,5874.23,5800.8,5837.51,17200],["2011-10-17",5837.51,6057.8,5837.51,5947.66,38800],["2011-10-18",5947.66,6021.08,5947.66,6021.08,57200],["2011-10-19",5984.37,5984.37,5984.37,5984.37,24600],["2011-10-20",6094.51,6094.51,5984.37,6094.51,29700],["2011-10-21",6131.23,6241.37,6131.23,6241.37,165680],["2011-10-24",6351.51,6351.51,6167.94,6167.94,63400],["2011-10-25",5947.66,6204.65,5947.66,6057.8,66100],["2011-10-26",6021.08,6094.51,5984.37,6094.51,22400],["2011-10-27",6057.8,6057.8,5984.37,6057.8,62700],["2011-10-28",6057.8,6424.94,6057.8,6131.23,135100],["2011-10-31",6241.37,6241.37,6021.08,6094.51,116900],["2011-11-01",6094.51,6094.51,5984.37,5984.37,70100],["2011-11-02",6057.8,6057.8,5910.94,5984.37,155100],["2011-11-03",5947.66,5947.66,5910.94,5947.66,137200],["2011-11-04",6057.8,6057.8,5910.94,5947.66,174300],["2011-11-07",6021.08,6021.08,5910.94,5910.94,38700],["2011-11-08",5910.94,5984.37,5910.94,5984.37,230500],["2011-11-09",6167.94,6241.37,5947.66,6021.08,283600],["2011-11-10",5910.94,5947.66,5874.23,5910.94,38900],["2011-11-11",5984.37,5984.37,5874.23,5874.23,37800],["2011-11-14",5947.66,5947.66,5837.51,5947.66,285500],["2011-11-15",5837.51,5947.66,5837.51,5947.66,165200],["2011-11-16",5910.94,5984.37,5910.94,5947.66,96000],["2011-11-17",5947.66,6131.23,5947.66,6057.8,218100],["2011-11-18",6094.51,6241.37,5910.94,5947.66,405861],["2011-11-21",5947.66,6167.94,5910.94,6094.51,214300],["2011-11-22",5910.94,6167.94,5910.94,6167.94,275500],["2011-11-23",6167.94,6204.65,6094.51,6167.94,176300],["2011-11-24",5984.37,6167.94,5984.37,6131.23,119800],["2011-11-25",6167.94,6204.65,6057.8,6204.65,441000],["2011-11-28",6131.23,6388.22,6131.23,6314.8,507200],["2011-11-29",6314.8,6571.79,6314.8,6461.65,656800],["2011-11-30",6351.51,6461.65,6278.08,6388.22,70100],["2011-12-01",6351.51,6388.22,6241.37,6278.08,56600],["2011-12-02",6314.8,6314.8,6204.65,6314.8,62400],["2011-12-05",6314.8,6461.65,6204.65,6461.65,130500],["2011-12-06",6388.22,6498.36,6314.8,6424.94,117500],["2011-12-07",6424.94,6461.65,6388.22,6461.65,110900],["2011-12-08",6571.79,6755.36,6424.94,6681.93,260000],["2011-12-09",6755.36,6938.93,6755.36,6902.22,423200],["2011-12-12",6865.5,6975.65,6608.51,6865.5,502900],["2011-12-13",6755.36,6792.08,6498.36,6645.22,143200],["2011-12-14",6645.22,6645.22,6535.08,6608.51,263100],["2011-12-15",6571.79,6571.79,6278.08,6461.65,138700],["2011-12-16",6608.51,6755.36,6535.08,6681.93,114300],["2011-12-19",6718.65,6902.22,6718.65,6902.22,557400],["2011-12-20",6865.5,6902.22,6718.65,6865.5,387300],["2011-12-21",6865.5,6902.22,6792.08,6865.5,72100],["2011-12-22",6865.5,6902.22,6828.79,6865.5,140700],["2011-12-23",6755.36,6902.22,6755.36,6828.79,118000],["2011-12-26",6792.08,6902.22,6755.36,6792.08,174600],["2011-12-27",6865.5,6865.5,6755.36,6755.36,83600],["2011-12-28",6755.36,6792.08,6718.65,6718.65,36400],["2011-12-29",6645.22,6792.08,6645.22,6718.65,72900],["2011-12-30",6718.65,6828.79,6718.65,6755.36,33800],["2012-01-03",6865.5,6865.5,6718.65,6755.36,98800],["2012-01-04",6718.65,6792.08,6718.65,6755.36,27000],["2012-01-05",6828.79,6828.79,6755.36,6755.36,29400],["2012-01-06",6755.36,6755.36,6645.22,6718.65,91900],["2012-01-09",6755.36,6755.36,6681.93,6755.36,10800],["2012-01-10",6755.36,6755.36,6645.22,6718.65,106000],["2012-01-11",6718.65,6792.08,6718.65,6718.65,19000],["2012-01-12",6645.22,6718.65,6608.51,6718.65,29600],["2012-01-13",6608.51,6681.93,6571.79,6681.93,3200],["2012-01-16",6681.93,6681.93,6535.08,6571.79,56800],["2012-01-17",6571.79,6718.65,6571.79,6608.51,104300],["2012-01-18",6718.65,6718.65,6608.51,6608.51,400],["2012-01-19",6718.65,6718.65,6681.93,6718.65,3500],["2012-01-20",6792.08,6938.93,6608.51,6608.51,3800],["2012-01-30",6645.22,6902.22,6571.79,6902.22,1500],["2012-01-31",7195.93,7195.93,6975.65,6975.65,3400],["2012-02-01",7122.5,7122.5,6755.36,6828.79,53700],["2012-02-02",7159.22,7159.22,6792.08,7122.5,26900],["2012-02-03",7195.93,7195.93,6975.65,7012.36,35500],["2012-02-06",7195.93,7195.93,6828.79,6975.65,7600],["2012-02-07",6975.65,7159.22,6865.5,6975.65,9500],["2012-02-08",6902.22,7122.5,6902.22,7012.36,15300],["2012-02-09",6975.65,6975.65,6828.79,6828.79,12200],["2012-02-10",6755.36,6755.36,6681.93,6681.93,12700],["2012-02-13",6645.22,6828.79,6608.51,6755.36,5500],["2012-02-14",6718.65,6792.08,6718.65,6792.08,9600],["2012-02-15",6718.65,6828.79,6718.65,6792.08,38100],["2012-02-16",6792.08,6902.22,6755.36,6792.08,18800],["2012-02-17",6938.93,6938.93,6755.36,6792.08,7200],["2012-02-20",7085.79,7122.5,6792.08,6938.93,30400],["2012-02-21",7122.5,7122.5,6792.08,6865.5,23400],["2012-02-22",6975.65,7085.79,6902.22,6902.22,32800],["2012-02-23",6902.22,6938.93,6865.5,6902.22,30200],["2012-02-24",7159.22,7342.79,6902.22,6938.93,103500],["2012-02-27",7085.79,7342.79,7085.79,7342.79,35500],["2012-02-28",7342.79,7342.79,6938.93,7159.22,37800],["2012-02-29",6975.65,7195.93,6975.65,7159.22,45728],["2012-03-01",7159.22,7159.22,6975.65,7085.79,68800],["2012-03-02",7122.5,7122.5,6975.65,7049.07,59400],["2012-03-05",6902.22,7526.35,6902.22,7526.35,151500],["2012-03-06",7709.92,7709.92,7159.22,7195.93,34800],["2012-03-07",7049.07,7636.5,6828.79,7342.79,81900],["2012-03-08",7342.79,7342.79,6828.79,7012.36,54200],["2012-03-09",6938.93,6975.65,6792.08,6938.93,53200],["2012-03-12",6975.65,6975.65,6718.65,6755.36,17800],["2012-03-13",6865.5,6865.5,6645.22,6792.08,319000],["2012-03-14",6828.79,6828.79,6535.08,6535.08,29000],["2012-03-15",6608.51,6975.65,6608.51,6902.22,121100],["2012-03-16",7049.07,7159.22,6865.5,6975.65,37200],["2012-03-19",6645.22,6828.79,6608.51,6828.79,380600],["2012-03-20",6755.36,7012.36,6755.36,6902.22,48400],["2012-03-21",6792.08,6975.65,6571.79,6865.5,248300],["2012-03-22",6938.93,7085.79,6792.08,6902.22,198000],["2012-03-23",6938.93,7049.07,6902.22,7049.07,183700],["2012-03-26",7049.07,7049.07,6902.22,6975.65,174400],["2012-03-27",6828.79,6902.22,6608.51,6645.22,101500],["2012-03-28",6645.22,6865.5,6645.22,6865.5,161100],["2012-03-29",6938.93,7269.36,6645.22,6792.08,61550],["2012-03-30",6681.93,6718.65,6608.51,6681.93,65000],["2012-04-03",6681.93,6828.79,6645.22,6718.65,27788],["2012-04-04",6792.08,6792.08,6645.22,6645.22,41240],["2012-04-05",6681.93,6755.36,6608.51,6608.51,115486],["2012-04-06",6755.36,6755.36,6645.22,6718.65,70500],["2012-04-09",6792.08,6865.5,6681.93,6792.08,69375],["2012-04-10",6792.08,6865.5,6755.36,6755.36,97980],["2012-04-11",6792.08,6938.93,6792.08,6828.79,86024],["2012-04-12",6828.79,6828.79,6755.36,6755.36,54211],["2012-04-13",6755.36,6828.79,6681.93,6792.08,55300],["2012-04-16",6792.08,6902.22,6792.08,6865.5,70820],["2012-04-17",6865.5,6938.93,6865.5,6865.5,52091],["2012-04-18",6865.5,6865.5,6792.08,6865.5,69415],["2012-04-19",6828.79,7342.79,6792.08,7049.07,154635],["2012-04-20",7049.07,7049.07,6975.65,7049.07,29333],["2012-04-23",7012.36,7012.36,6828.79,6902.22,50500],["2012-04-24",6792.08,6902.22,6792.08,6902.22,17000],["2012-04-25",7085.79,7085.79,6828.79,6828.79,25129],["2012-04-26",6828.79,6828.79,6755.36,6755.36,45920],["2012-04-27",6718.65,6902.22,6718.65,6902.22,8479],["2012-05-02",6902.22,7122.5,6902.22,6975.65,136032],["2012-05-03",6975.65,7452.93,6975.65,7452.93,229150],["2012-05-04",7452.93,7746.64,7342.79,7599.78,522817],["2012-05-07",7709.92,8077.06,7673.21,8040.35,207145],["2012-05-08",8370.77,8444.2,7966.92,8113.78,107106],["2012-05-09",8077.06,8077.06,7783.35,7820.07,148566],["2012-05-10",7930.21,8113.78,7489.64,7746.64,160385],["2012-05-11",7563.07,7636.5,7342.79,7489.64,62605],["2012-05-14",7416.21,7563.07,6902.22,6975.65,190500],["2012-05-15",6938.93,6938.93,6681.93,6718.65,55720],["2012-05-16",6718.65,6938.93,6645.22,6902.22,80200],["2012-05-17",6792.08,6865.5,6755.36,6755.36,25400],["2012-05-18",6902.22,6902.22,6571.79,6755.36,128348],["2012-05-21",6975.65,7122.5,6902.22,7122.5,33000],["2012-05-22",7563.07,7563.07,7049.07,7269.36,62564],["2012-05-23",7195.93,7195.93,6902.22,6938.93,86225],["2012-05-24",6975.65,6975.65,6755.36,6902.22,27100],["2012-05-25",6975.65,7379.5,6902.22,7379.5,64446],["2012-05-28",7342.79,7636.5,6938.93,6938.93,445500],["2012-05-29",6828.79,7049.07,6828.79,7012.36,54300],["2012-05-30",7085.79,7085.79,6975.65,7012.36,53500],["2012-05-31",7049.07,7049.07,6718.65,7049.07,162062],["2012-06-01",7049.07,7049.07,6975.65,6975.65,71775],["2012-06-04",6865.5,6865.5,6645.22,6645.22,73657],["2012-06-05",6571.79,6755.36,6535.08,6755.36,151400],["2012-06-06",6755.36,6828.79,6681.93,6792.08,65100],["2012-06-07",6938.93,6975.65,6828.79,6902.22,10491],["2012-06-08",6975.65,6975.65,6792.08,6938.93,34300],["2012-06-11",6975.65,7012.36,6828.79,6938.93,13570],["2012-06-12",6865.5,6902.22,6792.08,6792.08,15340],["2012-06-13",6792.08,6902.22,6681.93,6902.22,72500],["2012-06-14",6755.36,6865.5,6755.36,6755.36,17150],["2012-06-15",6828.79,6865.5,6755.36,6828.79,42110],["2012-06-18",6828.79,6865.5,6792.08,6828.79,31427],["2012-06-19",6755.36,6792.08,6718.65,6755.36,6000],["2012-06-20",6865.5,6975.65,6865.5,6975.65,53223],["2012-06-21",6938.93,6938.93,6902.22,6902.22,14700],["2012-06-22",6938.93,6938.93,6828.79,6865.5,7000],["2012-06-25",6865.5,6865.5,6792.08,6865.5,13800],["2012-06-26",6828.79,6902.22,6755.36,6902.22,57608],["2012-06-27",7344.49,7344.49,6945.34,6945.34,34600],["2012-06-28",6945.34,6945.34,6865.5,6905.42,5800],["2012-06-29",6945.34,6945.34,6825.59,6825.59,23400],["2012-07-02",6865.5,6865.5,6785.67,6785.67,74980],["2012-07-03",6905.42,6905.42,6586.09,6785.67,13400],["2012-07-04",6745.76,6745.76,6546.18,6546.18,12270],["2012-07-05",6586.09,6626.01,6546.18,6626.01,12600],["2012-07-06",6665.93,6665.93,6586.09,6626.01,16200],["2012-07-09",6186.94,6905.42,6186.94,6466.35,14200],["2012-07-10",6426.43,6466.35,6386.52,6386.52,33200],["2012-07-11",6426.43,6466.35,6386.52,6466.35,9600],["2012-07-12",6426.43,6426.43,6346.6,6386.52,32504],["2012-07-13",6466.35,6586.09,6466.35,6506.26,21954],["2012-07-16",6586.09,6586.09,6466.35,6466.35,22500],["2012-07-17",6506.26,6586.09,6506.26,6546.18,6561],["2012-07-18",6506.26,6626.01,6506.26,6626.01,15037],["2012-07-19",6665.93,6745.76,6546.18,6745.76,23400],["2012-07-20",6745.76,6745.76,6665.93,6745.76,22000],["2012-07-23",6705.84,6785.67,6626.01,6705.84,7400],["2012-07-24",6665.93,6665.93,6506.26,6506.26,27435],["2012-07-25",6426.43,6586.09,6426.43,6546.18,20025],["2012-07-26",6665.93,6705.84,6506.26,6626.01,60000],["2012-07-27",6506.26,6546.18,6506.26,6546.18,9766],["2012-07-30",6546.18,6665.93,6546.18,6665.93,12200],["2012-07-31",6546.18,6665.93,6546.18,6665.93,600],["2012-08-01",6466.35,6586.09,6466.35,6586.09,11900],["2012-08-02",6586.09,6586.09,6546.18,6546.18,4460],["2012-08-03",6586.09,6626.01,6586.09,6586.09,16200],["2012-08-06",6626.01,6665.93,6586.09,6626.01,90200],["2012-08-07",6626.01,6626.01,6546.18,6626.01,20700],["2012-08-08",6186.94,6705.84,6186.94,6586.09,9800],["2012-08-09",6506.26,6586.09,6506.26,6586.09,44100],["2012-08-10",6665.93,6665.93,6586.09,6586.09,2534],["2012-08-13",6546.18,6586.09,6546.18,6546.18,6385],["2012-08-14",6546.18,6546.18,6546.18,6546.18,1322],["2012-08-15",6506.26,6626.01,6506.26,6626.01,33645],["2012-08-16",6626.01,6626.01,6626.01,6626.01,9800],["2012-08-17",6586.09,6665.93,6586.09,6626.01,5400],["2012-08-20",6586.09,6626.01,6586.09,6586.09,13300],["2012-08-21",6546.18,6546.18,6226.85,6466.35,98300],["2012-08-22",6147.02,6626.01,6147.02,6586.09,113880],["2012-08-23",6426.43,6426.43,6147.02,6346.6,36100],["2012-08-24",5907.53,6426.43,5867.61,6426.43,13200],["2012-08-27",6107.11,6107.11,6067.19,6067.19,25500],["2012-08-28",6107.11,6186.94,6067.19,6107.11,32200],["2012-08-29",6107.11,6226.85,6107.11,6226.85,1800],["2012-08-30",6147.02,6346.6,6147.02,6346.6,5500],["2012-08-31",6186.94,6346.6,6186.94,6186.94,3843],["2012-09-04",6346.6,6346.6,6226.85,6306.68,9200],["2012-09-05",6306.68,6306.68,6226.85,6306.68,24425],["2012-09-06",6306.68,6306.68,6306.68,6306.68,8600],["2012-09-07",6306.68,6346.6,6306.68,6346.6,10900],["2012-09-10",6226.85,6306.68,6186.94,6306.68,17000],["2012-09-11",6306.68,6346.6,6306.68,6346.6,26300],["2012-09-12",6226.85,6386.52,6226.85,6386.52,1100],["2012-09-13",6226.85,6346.6,6226.85,6346.6,5800],["2012-09-14",6346.6,6346.6,6346.6,6346.6,6700],["2012-09-17",6306.68,6346.6,6266.77,6346.6,6400],["2012-09-18",6266.77,6266.77,6226.85,6226.85,20908],["2012-09-19",6226.85,6226.85,6226.85,6226.85,3000],["2012-09-20",6226.85,6266.77,6186.94,6266.77,22500],["2012-09-21",6346.6,6346.6,6346.6,6346.6,7208],["2012-09-24",6226.85,6226.85,6226.85,6226.85,2400],["2012-09-25",6226.85,6226.85,6226.85,6226.85,1100],["2012-09-26",6266.77,6266.77,6226.85,6226.85,1440],["2012-09-27",6346.6,6346.6,6306.68,6306.68,2100],["2012-09-28",6346.6,6386.52,6266.77,6266.77,2700],["2012-10-01",6226.85,6306.68,6226.85,6266.77,16615],["2012-10-02",5867.61,6306.68,5867.61,6266.77,11200],["2012-10-03",6266.77,6386.52,6266.77,6386.52,20045],["2012-10-04",6266.77,6466.35,6266.77,6266.77,3750],["2012-10-05",6466.35,6466.35,6266.77,6266.77,16700],["2012-10-08",6306.68,6346.6,6306.68,6346.6,17700],["2012-10-09",6306.68,6306.68,6266.77,6266.77,8800],["2012-10-10",6226.85,6266.77,6186.94,6186.94,7524],["2012-10-11",6147.02,6306.68,6107.11,6306.68,12800],["2012-10-12",6186.94,6186.94,6147.02,6147.02,6048],["2012-10-15",6186.94,6186.94,6147.02,6186.94,3300],["2012-10-16",6186.94,6306.68,6186.94,6266.77,7045],["2012-10-17",6226.85,6226.85,6226.85,6226.85,1000],["2012-10-18",5827.7,6306.68,5827.7,6306.68,6450],["2012-10-19",6306.68,6306.68,6226.85,6226.85,10750],["2012-10-22",6266.77,6266.77,6147.02,6186.94,19700],["2012-10-23",6186.94,6186.94,6186.94,6186.94,4135],["2012-10-24",6186.94,6226.85,6186.94,6226.85,28700],["2012-10-25",6226.85,6226.85,6186.94,6186.94,3200],["2012-10-26",6186.94,6186.94,6186.94,6186.94,20000],["2012-10-29",6186.94,6186.94,6186.94,6186.94,4900],["2012-10-30",6186.94,6186.94,6147.02,6147.02,18505],["2012-10-31",6147.02,6147.02,6147.02,6147.02,75],["2012-11-01",6147.02,6186.94,6147.02,6186.94,14200],["2012-11-02",6147.02,6147.02,6067.19,6067.19,11826],["2012-11-05",5987.36,6107.11,5987.36,6107.11,9760],["2012-11-06",6147.02,6147.02,6107.11,6107.11,5800],["2012-11-07",6107.11,6147.02,6067.19,6107.11,3900],["2012-11-08",6067.19,6067.19,6027.27,6067.19,9860],["2012-11-09",6027.27,6027.27,6027.27,6027.27,900],["2012-11-12",6027.27,6147.02,5987.36,6147.02,9534],["2012-11-13",6027.27,6107.11,5987.36,6107.11,16400],["2012-11-14",6067.19,6067.19,6027.27,6027.27,8791],["2012-11-15",6027.27,6027.27,5987.36,6027.27,3475],["2012-11-16",5987.36,6067.19,5987.36,6067.19,700],["2012-11-19",6027.27,6027.27,5987.36,5987.36,3300],["2012-11-20",5987.36,5987.36,5947.44,5947.44,43145],["2012-11-21",5947.44,5987.36,5907.53,5987.36,23800],["2012-11-22",5987.36,5987.36,5987.36,5987.36,1800],["2012-11-23",5947.44,5947.44,5947.44,5947.44,1608],["2012-11-26",5947.44,5947.44,5947.44,5947.44,9700],["2012-11-27",5947.44,5987.36,5947.44,5987.36,17700],["2012-11-28",5947.44,5947.44,5947.44,5947.44,132],["2012-11-29",5947.44,5947.44,5947.44,5947.44,134],["2012-11-30",5947.44,5947.44,5947.44,5947.44,400],["2012-12-03",5987.36,5987.36,5987.36,5987.36,1000],["2012-12-04",5987.36,5987.36,5987.36,5987.36,23500],["2012-12-05",5947.44,5987.36,5947.44,5987.36,3750],["2012-12-06",5987.36,5987.36,5987.36,5987.36,4300],["2012-12-07",5987.36,5987.36,5987.36,5987.36,550],["2012-12-10",5987.36,6186.94,5987.36,6186.94,2941],["2012-12-11",6027.27,6107.11,6027.27,6107.11,12668],["2012-12-12",6027.27,6107.11,5987.36,6107.11,333243],["2012-12-13",6067.19,6067.19,6067.19,6067.19,100],["2012-12-14",5987.36,6067.19,5987.36,6067.19,158300],["2012-12-17",6067.19,6067.19,5987.36,5987.36,10400],["2012-12-18",5987.36,5987.36,5907.53,5947.44,50400],["2012-12-19",5947.44,5987.36,5947.44,5947.44,58070],["2012-12-20",5947.44,5947.44,5907.53,5907.53,37400],["2012-12-21",5987.36,6067.19,5867.61,5867.61,18600],["2012-12-24",5907.53,6186.94,5907.53,6186.94,25100],["2012-12-25",6226.85,6346.6,6107.11,6147.02,302000],["2012-12-26",6027.27,6266.77,5987.36,6107.11,8900],["2012-12-27",6107.11,6186.94,5987.36,5987.36,14400],["2012-12-28",6107.11,6107.11,6027.27,6027.27,1600],["2013-01-02",6147.02,6306.68,6147.02,6306.68,15954],["2013-01-03",6306.68,6426.43,6226.85,6226.85,36416],["2013-01-04",6266.77,6306.68,6186.94,6226.85,24350],["2013-01-07",6306.68,6346.6,6266.77,6266.77,6800],["2013-01-08",6346.6,6346.6,6266.77,6346.6,28000],["2013-01-09",6386.52,6586.09,6386.52,6506.26,79324],["2013-01-10",6426.43,6546.18,6386.52,6426.43,3150],["2013-01-11",6426.43,6546.18,6426.43,6506.26,21600],["2013-01-14",6386.52,6426.43,6346.6,6426.43,17956],["2013-01-15",6426.43,6426.43,6386.52,6426.43,15600],["2013-01-16",6466.35,7065.08,6466.35,7065.08,278800],["2013-01-17",7743.65,7743.65,7504.16,7504.16,397575],["2013-01-18",7663.82,7663.82,7384.41,7583.99,18085],["2013-01-21",7184.83,7464.24,7105.0,7264.66,114425],["2013-01-22",7184.83,7184.83,6546.18,6546.18,151900],["2013-01-23",6546.18,6865.5,6067.19,6147.02,186496],["2013-01-24",6186.94,6785.67,6186.94,6785.67,60900],["2013-01-25",7144.91,7144.91,6626.01,6865.5,23350],["2013-01-28",6865.5,7065.08,6785.67,7025.17,64466],["2013-01-29",6306.68,6785.67,6306.68,6665.93,32648],["2013-01-30",6705.84,6745.76,6426.43,6705.84,61440],["2013-01-31",6626.01,6626.01,6426.43,6466.35,8024],["2013-02-01",6386.52,6665.93,6386.52,6466.35,7850],["2013-02-04",6586.09,6586.09,6506.26,6586.09,14100],["2013-02-05",6506.26,6506.26,6346.6,6466.35,36400],["2013-02-06",6426.43,6586.09,6386.52,6546.18,103600],["2013-02-07",6546.18,6705.84,6546.18,6586.09,11615],["2013-02-08",6626.01,6705.84,6626.01,6705.84,5900],["2013-02-18",6705.84,6705.84,6506.26,6665.93,35100],["2013-02-19",6586.09,6785.67,6586.09,6745.76,34800],["2013-02-20",6705.84,6705.84,6626.01,6705.84,14400],["2013-02-21",6785.67,6825.59,6466.35,6586.09,42700],["2013-02-22",6586.09,6665.93,6466.35,6586.09,21200],["2013-02-25",6705.84,6705.84,6466.35,6705.84,7510],["2013-02-26",6426.43,6705.84,6386.52,6466.35,26000],["2013-02-27",6466.35,6586.09,6386.52,6586.09,9145],["2013-02-28",6626.01,6626.01,6466.35,6586.09,1200],["2013-03-01",6386.52,6586.09,6386.52,6586.09,1810],["2013-03-04",6426.43,6546.18,6386.52,6386.52,6100],["2013-03-05",6306.68,6306.68,6107.11,6186.94,24100],["2013-03-06",6226.85,6386.52,6226.85,6386.52,6368],["2013-03-07",6306.68,6386.52,6266.77,6386.52,8900],["2013-03-08",6306.68,6426.43,6306.68,6386.52,8600],["2013-03-11",6386.52,6466.35,6306.68,6346.6,10417],["2013-03-12",6466.35,6506.26,6386.52,6466.35,5194],["2013-03-13",6506.26,6506.26,6266.77,6266.77,5200],["2013-03-14",6346.6,6386.52,6266.77,6386.52,3811],["2013-03-15",6306.68,6386.52,6306.68,6386.52,1700],["2013-03-18",6226.85,6346.6,6027.27,6346.6,22600],["2013-03-19",6186.94,6266.77,6186.94,6266.77,108200],["2013-03-20",6306.68,6306.68,6266.77,6306.68,4870],["2013-03-21",6266.77,6306.68,6266.77,6306.68,3508],["2013-03-22",6266.77,6306.68,6186.94,6186.94,3600],["2013-03-25",6147.02,6306.68,5987.36,6266.77,2508],["2013-03-26",6306.68,6306.68,6186.94,6186.94,2608],["2013-03-27",6067.19,6226.85,6067.19,6147.02,4800],["2013-03-28",6107.11,6107.11,6067.19,6067.19,8000],["2013-03-29",6027.27,6186.94,5867.61,6067.19,13600],["2013-04-01",5987.36,6386.52,5628.12,6386.52,19400],["2013-04-02",6147.02,6346.6,6147.02,6306.68,945],["2013-04-03",6346.6,6346.6,6147.02,6306.68,300],["2013-04-04",6027.27,6226.85,6027.27,6226.85,6181],["2013-04-05",6027.27,6186.94,6027.27,6186.94,4085],["2013-04-08",6266.77,6386.52,6147.02,6386.52,27737],["2013-04-09",5747.86,6386.52,5747.86,6386.52,4500],["2013-04-10",6266.77,6306.68,6186.94,6186.94,5275],["2013-04-11",6186.94,6266.77,6186.94,6266.77,11830],["2013-04-12",6306.68,6466.35,6226.85,6306.68,65600],["2013-04-15",6306.68,6306.68,6147.02,6266.77,13500],["2013-04-16",6147.02,6226.85,6107.11,6186.94,19500],["2013-04-17",6226.85,6266.77,6147.02,6266.77,9565],["2013-04-18",6186.94,6226.85,6147.02,6186.94,121390],["2013-04-22",6186.94,6186.94,6147.02,6186.94,15100],["2013-04-23",6186.94,6186.94,6147.02,6147.02,25500],["2013-04-24",6226.85,6226.85,6226.85,6226.85,7060],["2013-04-25",6226.85,6266.77,6186.94,6266.77,6500],["2013-04-26",6226.85,6386.52,6186.94,6186.94,2800],["2013-05-02",6107.11,6186.94,6107.11,6186.94,3900],["2013-05-03",6147.02,6266.77,6147.02,6266.77,1000],["2013-05-06",6306.68,6785.67,6266.77,6506.26,12351],["2013-05-07",6266.77,6386.52,6266.77,6306.68,2677],["2013-05-08",6226.85,6386.52,6226.85,6386.52,5132],["2013-05-09",6386.52,6386.52,6346.6,6386.52,787],["2013-05-10",6386.52,6386.52,6266.77,6346.6,20896],["2013-05-13",6226.85,6705.84,6226.85,6386.52,3582],["2013-05-14",6306.68,6306.68,6306.68,6306.68,1705],["2013-05-15",6226.85,6426.43,6226.85,6426.43,19455],["2013-05-16",6266.77,6386.52,6226.85,6266.77,23620],["2013-05-17",6346.6,6386.52,6346.6,6386.52,10129],["2013-05-20",6386.52,6386.52,6186.94,6386.52,32072],["2013-05-21",6386.52,6386.52,6266.77,6386.52,15100],["2013-05-22",6306.68,6386.52,6306.68,6386.52,23686],["2013-05-23",6306.68,6306.68,6306.68,6306.68,3275],["2013-05-24",6306.68,6306.68,6266.77,6306.68,10542],["2013-05-27",6266.77,6426.43,6186.94,6386.52,40450],["2013-05-28",6386.52,6426.43,6346.6,6426.43,19239],["2013-05-29",6506.26,6506.26,6346.6,6426.43,22743],["2013-05-30",6386.52,6386.52,6266.77,6386.52,28845],["2013-05-31",6386.52,6426.43,6386.52,6386.52,26315],["2013-06-03",6386.52,6466.35,6386.52,6426.43,27400],["2013-06-04",6386.52,6466.35,6346.6,6346.6,63554],["2013-06-05",6386.52,6386.52,6306.68,6306.68,21191],["2013-06-06",6386.52,6785.67,6386.52,6785.67,81291],["2013-06-07",6705.84,6745.76,6546.18,6626.01,39594],["2013-06-10",6665.93,6665.93,6586.09,6626.01,54511],["2013-06-11",6745.76,6745.76,6546.18,6705.84,15532],["2013-06-12",6665.93,6665.93,6546.18,6586.09,28514],["2013-06-13",6506.26,6665.93,6466.35,6546.18,18716],["2013-06-14",6546.18,6546.18,6506.26,6546.18,14216],["2013-06-17",6506.26,6546.18,6426.43,6506.26,23800],["2013-06-18",6466.35,6665.93,6386.52,6665.93,12100],["2013-06-19",6546.18,6546.18,6546.18,6546.18,10],["2013-06-20",6466.35,6546.18,6266.77,6506.26,6725],["2013-06-21",6546.18,6546.18,6386.52,6466.35,9353],["2013-06-24",6346.6,6426.43,6346.6,6426.43,13300],["2013-06-25",6266.77,6386.52,6226.85,6386.52,12889],["2013-06-26",6266.77,6506.26,6266.77,6506.26,13300],["2013-06-27",6266.77,6386.52,6266.77,6386.52,27000],["2013-06-28",6266.77,6306.68,6266.77,6306.68,816],["2013-07-01",6346.6,6386.52,6306.68,6386.52,3514],["2013-07-02",6266.77,6426.43,6266.77,6426.43,1100],["2013-07-03",6186.94,6386.52,6186.94,6386.52,3600],["2013-07-04",6306.68,6306.68,6266.77,6306.68,13100],["2013-07-05",6266.77,6346.6,6266.77,6346.6,2400],["2013-07-08",6306.68,6386.52,6266.77,6386.52,2956],["2013-07-09",6306.68,6346.6,6306.68,6346.6,3050],["2013-07-10",6266.77,6386.52,6266.77,6386.52,3208],["2013-07-11",6266.77,6346.6,6266.77,6346.6,664],["2013-07-12",6386.52,6386.52,6386.52,6386.52,174],["2013-07-15",6306.68,6306.68,6266.77,6306.68,19670],["2013-07-16",6266.77,6306.68,6226.85,6306.68,33500],["2013-07-17",6226.85,6346.6,6226.85,6346.6,12974],["2013-07-18",6266.77,6386.52,6266.77,6386.52,12529],["2013-07-19",6346.6,6386.52,6306.68,6386.52,6089],["2013-07-22",6426.43,6426.43,6306.68,6306.68,3258],["2013-07-23",6266.77,6306.68,6226.85,6226.85,26500],["2013-07-24",6226.85,6306.68,6186.94,6306.68,15300],["2013-07-25",6306.68,6386.52,6186.94,6386.52,5700],["2013-07-26",6226.85,6346.6,6186.94,6346.6,16061],["2013-07-29",6186.94,6226.85,6147.02,6147.02,23300],["2013-07-30",6186.94,6226.85,6186.94,6226.85,12338],["2013-07-31",6186.94,6306.68,6186.94,6306.68,3830],["2013-08-01",6186.94,6306.68,6186.94,6266.77,7026],["2013-08-02",6186.94,6266.77,6186.94,6266.77,3431],["2013-08-05",6186.94,6266.77,6186.94,6266.77,1170],["2013-08-06",6186.94,6266.77,6186.94,6266.77,12820],["2013-08-07",6306.68,6466.35,6306.68,6466.35,19900],["2013-08-08",6426.43,6426.43,6266.77,6386.52,4300],["2013-08-09",6306.68,6506.26,6306.68,6426.43,21771],["2013-08-12",6266.77,6386.52,6266.77,6386.52,1605],["2013-08-13",6226.85,6306.68,6226.85,6306.68,8415],["2013-08-14",6147.02,6386.52,6067.19,6386.52,37932],["2013-08-15",6306.68,6386.52,6186.94,6306.68,16208],["2013-08-16",6186.94,6226.85,6186.94,6226.85,3723],["2013-08-19",6147.02,6306.68,6147.02,6306.68,2860],["2013-08-20",6226.85,6306.68,6186.94,6306.68,24932],["2013-08-21",6226.85,6226.85,6226.85,6226.85,3266],["2013-08-22",6226.85,6226.85,6186.94,6226.85,15800],["2013-08-23",6186.94,6226.85,6186.94,6186.94,49108],["2013-08-26",6186.94,6226.85,6186.94,6226.85,910249],["2013-08-27",6226.85,6226.85,6147.02,6147.02,1769],["2013-08-28",6147.02,6147.02,6067.19,6107.11,41500],["2013-08-29",6107.11,6147.02,6107.11,6107.11,5200],["2013-08-30",6107.11,6107.11,6107.11,6107.11,5300],["2013-09-03",6107.11,6107.11,6107.11,6107.11,16800],["2013-09-04",6147.02,6147.02,6067.19,6067.19,17100],["2013-09-05",6067.19,6107.11,6067.19,6107.11,25008],["2013-09-06",6067.19,6147.02,6067.19,6107.11,8600],["2013-09-09",6067.19,6067.19,6067.19,6067.19,2420],["2013-09-10",6107.11,6107.11,6107.11,6107.11,5900],["2013-09-11",6107.11,6107.11,6107.11,6107.11,1324],["2013-09-12",6147.02,6147.02,6147.02,6147.02,1589],["2013-09-13",6147.02,6147.02,6147.02,6147.02,800],["2013-09-16",6147.02,6147.02,6107.11,6107.11,5121],["2013-09-17",6147.02,6147.02,6107.11,6107.11,3309],["2013-09-18",6186.94,6266.77,6186.94,6266.77,6081],["2013-09-19",6266.77,6266.77,6226.85,6226.85,15466],["2013-09-20",6186.94,6226.85,6186.94,6186.94,6016],["2013-09-23",6266.77,6266.77,6266.77,6266.77,600],["2013-09-24",6266.77,6306.68,6266.77,6266.77,3400],["2013-09-25",6266.77,6266.77,6226.85,6226.85,2807],["2013-09-26",6226.85,6226.85,6186.94,6186.94,1245],["2013-09-27",6107.11,6306.68,6067.19,6306.68,11474],["2013-09-30",6306.68,6306.68,6266.77,6266.77,3544],["2013-10-01",6306.68,6306.68,6266.77,6266.77,8740],["2013-10-02",6266.77,6266.77,6266.77,6266.77,5760],["2013-10-03",6306.68,6346.6,6306.68,6306.68,18083],["2013-10-04",6306.68,6586.09,6266.77,6266.77,209361],["2013-10-07",6266.77,6266.77,6266.77,6266.77,5688],["2013-10-08",6266.77,6266.77,6266.77,6266.77,6250],["2013-10-09",6266.77,6346.6,6266.77,6346.6,10024],["2013-10-10",6306.68,6346.6,6266.77,6306.68,13524],["2013-10-11",6306.68,6306.68,6266.77,6266.77,3115],["2013-10-14",6266.77,6306.68,6266.77,6306.68,18870],["2013-10-15",6306.68,6346.6,6306.68,6346.6,2408],["2013-10-16",6306.68,6346.6,6306.68,6346.6,4000],["2013-10-17",6346.6,6386.52,6306.68,6386.52,13100],["2013-10-18",6346.6,6506.26,6346.6,6506.26,27729],["2013-10-21",6546.18,6586.09,6466.35,6506.26,28115],["2013-10-22",6506.26,6586.09,6426.43,6506.26,12386],["2013-10-23",6506.26,6546.18,6506.26,6546.18,14431],["2013-10-24",6506.26,6506.26,6426.43,6506.26,6850],["2013-10-25",6466.35,6466.35,6426.43,6426.43,4691],["2013-10-28",6386.52,6426.43,6346.6,6346.6,15400],["2013-10-29",6346.6,6346.6,6346.6,6346.6,7800],["2013-10-30",6386.52,6506.26,6386.52,6506.26,2065],["2013-10-31",6466.35,6506.26,6386.52,6426.43,12168],["2013-11-01",6386.52,6426.43,6386.52,6426.43,4258],["2013-11-04",6386.52,6426.43,6386.52,6426.43,7985],["2013-11-05",6426.43,6466.35,6386.52,6426.43,11241],["2013-11-06",6466.35,6506.26,6426.43,6426.43,17778],["2013-11-07",6426.43,6426.43,6426.43,6426.43,7800],["2013-11-08",6426.43,6426.43,6426.43,6426.43,1105],["2013-11-11",6426.43,6426.43,6346.6,6386.52,20200],["2013-11-12",6386.52,6426.43,6386.52,6426.43,217203],["2013-11-13",6506.26,6785.67,6466.35,6466.35,31834],["2013-11-14",6426.43,6426.43,6426.43,6426.43,7600],["2013-11-15",6466.35,6466.35,6426.43,6426.43,16600],["2013-11-18",6426.43,6546.18,6346.6,6386.52,53600],["2013-11-19",6705.84,6705.84,6426.43,6506.26,14300],["2013-11-20",6590.21,6590.21,6506.26,6590.21,30375],["2013-11-21",6632.19,6632.19,6590.21,6632.19,22583],["2013-11-22",6674.17,6758.12,6674.17,6758.12,48457],["2013-11-25",6758.12,7135.9,6758.12,7009.97,23883],["2013-11-26",6926.02,6926.02,6884.05,6926.02,18332],["2013-11-27",6926.02,6968.0,6800.09,6884.05,16810],["2013-11-28",6800.09,6884.05,6716.14,6884.05,24450],["2013-11-29",6800.09,6884.05,6758.12,6842.07,20733],["2013-12-02",6842.07,6842.07,6758.12,6842.07,5000],["2013-12-03",6842.07,6842.07,6842.07,6842.07,17700],["2013-12-04",6800.09,6800.09,6800.09,6800.09,3124],["2013-12-05",6884.05,7051.95,6842.07,7009.97,42276],["2013-12-06",6968.0,7051.95,6968.0,7009.97,16900],["2013-12-09",7009.97,7009.97,6926.02,6968.0,19546],["2013-12-10",6926.02,6968.0,6926.02,6926.02,16390],["2013-12-11",6926.02,6926.02,6884.05,6926.02,161100],["2013-12-12",6926.02,6926.02,6884.05,6884.05,5116],["2013-12-13",6926.02,6926.02,6884.05,6884.05,12753],["2013-12-16",6926.02,7177.88,6926.02,7177.88,66931],["2013-12-17",7177.88,7345.78,7177.88,7219.85,24390],["2013-12-18",7261.83,7387.76,7219.85,7387.76,51670],["2013-12-19",7345.78,7723.56,7345.78,7723.56,101790],["2013-12-20",7723.56,7807.52,7681.59,7723.56,70700],["2013-12-23",7723.56,7765.54,7681.59,7681.59,85785],["2013-12-24",7765.54,7807.52,7639.61,7639.61,85652],["2013-12-25",7639.61,7807.52,7639.61,7681.59,71200],["2013-12-26",7723.56,7723.56,7681.59,7723.56,98490],["2013-12-27",7723.56,7765.54,7681.59,7681.59,99444],["2013-12-30",7681.59,7765.54,7555.66,7555.66,96845],["2013-12-31",7681.59,7723.56,7513.68,7597.64,95512],["2014-01-02",7471.71,7471.71,7429.73,7429.73,3129],["2014-01-03",7345.78,7345.78,7345.78,7345.78,1793],["2014-01-06",7345.78,7429.73,7345.78,7429.73,7212],["2014-01-07",7471.71,7513.68,7471.71,7513.68,14150],["2014-01-08",7471.71,7471.71,7471.71,7471.71,3000],["2014-01-09",7471.71,7597.64,7429.73,7555.66,32500],["2014-01-10",7555.66,7723.56,7513.68,7555.66,12254],["2014-01-13",7555.66,7639.61,7555.66,7639.61,6600],["2014-01-14",7555.66,7597.64,7555.66,7597.64,3499],["2014-01-15",7597.64,7597.64,7513.68,7513.68,2419],["2014-01-16",7597.64,7975.42,7597.64,7975.42,75512],["2014-01-17",8185.3,8185.3,7849.49,7933.44,8666],["2014-01-20",7933.44,8017.39,7807.52,7975.42,63650],["2014-01-21",7933.44,7933.44,7723.56,7849.49,14275],["2014-01-22",7849.49,7891.47,7849.49,7849.49,21656],["2014-01-23",7891.47,7891.47,7807.52,7807.52,20991],["2014-01-24",7723.56,7807.52,7723.56,7807.52,7540],["2014-01-27",7807.52,7849.49,7723.56,7849.49,1395],["2014-02-06",7849.49,7975.42,7849.49,7975.42,6505],["2014-02-07",7891.47,7933.44,7807.52,7933.44,11000],["2014-02-10",7807.52,7933.44,7807.52,7891.47,7300],["2014-02-11",7891.47,8185.3,7891.47,7975.42,161200],["2014-02-12",7975.42,8017.39,7975.42,8017.39,42177],["2014-02-13",8017.39,8395.18,8017.39,8143.32,120251],["2014-02-14",7975.42,8563.08,7975.42,8395.18,133719],["2014-02-17",8395.18,8647.03,8395.18,8605.06,40820],["2014-02-18",8605.06,8605.06,8395.18,8563.08,37100],["2014-02-19",8521.11,8521.11,8311.23,8395.18,38164],["2014-02-20",8395.18,8772.96,7891.47,8185.3,52374],["2014-02-21",8185.3,8227.27,8143.32,8185.3,15742],["2014-02-24",8185.3,8269.25,8185.3,8185.3,22935],["2014-02-25",8185.3,8479.13,8185.3,8479.13,38919],["2014-02-26",8395.18,8479.13,8185.3,8269.25,48435],["2014-02-27",8269.25,8479.13,8269.25,8353.2,26283],["2014-02-28",8185.3,8395.18,8185.3,8311.23,30324],["2014-03-03",8311.23,8311.23,7765.54,7765.54,17847],["2014-03-04",7975.42,7975.42,7765.54,7975.42,11400],["2014-03-05",7891.47,7975.42,7807.52,7975.42,3605],["2014-03-06",7975.42,7975.42,7765.54,7933.44,17663],["2014-03-07",7765.54,8017.39,7765.54,7891.47,15670],["2014-03-10",7891.47,7933.44,7849.49,7849.49,18822],["2014-03-11",7807.52,7933.44,7807.52,7891.47,28016],["2014-03-12",7891.47,8059.37,7807.52,8059.37,51977],["2014-03-13",7975.42,8143.32,7975.42,8059.37,7305],["2014-03-14",8059.37,8227.27,8059.37,8227.27,62606],["2014-03-17",8227.27,8353.2,8185.3,8227.27,12320],["2014-03-18",8185.3,8353.2,7975.42,8353.2,64085],["2014-03-19",8185.3,8395.18,8185.3,8227.27,14203],["2014-03-20",8143.32,8227.27,8101.35,8101.35,24232],["2014-03-21",8017.39,8143.32,8017.39,8143.32,14267],["2014-03-24",8143.32,8940.86,8143.32,8898.89,124550],["2014-03-25",8479.13,8982.84,8017.39,8101.35,171278],["2014-03-26",8269.25,8479.13,8269.25,8311.23,72521],["2014-03-27",8311.23,8395.18,8227.27,8353.2,27632],["2014-03-28",8353.2,8814.94,8353.2,8814.94,87940],["2014-03-31",8814.94,8814.94,8563.08,8814.94,17427],["2014-04-01",8437.15,8605.06,8227.27,8311.23,18587],["2014-04-02",8311.23,8730.98,8143.32,8395.18,129982],["2014-04-03",8563.08,8689.01,8563.08,8689.01,2365],["2014-04-04",8353.2,8647.03,8311.23,8311.23,72005],["2014-04-07",8227.27,8311.23,8227.27,8311.23,29709],["2014-04-08",8311.23,8353.2,8269.25,8311.23,60031],["2014-04-10",8395.18,8479.13,8395.18,8437.15,65865],["2014-04-11",8311.23,8311.23,8269.25,8269.25,61760],["2014-04-14",8269.25,8521.11,8269.25,8437.15,33948],["2014-04-15",8269.25,8311.23,8185.3,8185.3,48755],["2014-04-16",8227.27,8227.27,8143.32,8143.32,133900],["2014-04-17",8814.94,8814.94,8101.35,8143.32,92311],["2014-04-18",7975.42,8017.39,7807.52,7849.49,83923],["2014-04-21",7849.49,8563.08,7849.49,8353.2,35410],["2014-04-22",7975.42,8227.27,7891.47,8227.27,7992],["2014-04-23",7891.47,8185.3,7891.47,8101.35,25319],["2014-04-24",8101.35,8185.3,8017.39,8185.3,4092],["2014-04-25",8101.35,8185.3,8101.35,8143.32,8005],["2014-04-28",8101.35,8185.3,8101.35,8185.3,16800],["2014-04-29",8185.3,8185.3,8101.35,8143.32,65410],["2014-05-05",8143.32,8143.32,8017.39,8017.39,40558],["2014-05-06",8059.37,8143.32,7891.47,8143.32,95000],["2014-05-07",8143.32,8143.32,8017.39,8143.32,9960],["2014-05-08",7891.47,7891.47,7345.78,7345.78,77720],["2014-05-09",7765.54,7765.54,7429.73,7429.73,400],["2014-05-12",7429.73,7429.73,7177.88,7345.78,84350],["2014-05-13",7261.83,7303.8,7261.83,7261.83,19945],["2014-05-14",7345.78,7513.68,7303.8,7513.68,49000],["2014-05-15",7513.68,7513.68,7303.8,7429.73,39900],["2014-05-16",7429.73,7555.66,7429.73,7555.66,17368],["2014-05-19",7471.71,7513.68,7471.71,7513.68,1721],["2014-05-20",7555.66,7555.66,7513.68,7555.66,11161],["2014-05-21",7513.68,7555.66,7513.68,7555.66,15559],["2014-05-22",7555.66,7555.66,7471.71,7471.71,20800],["2014-05-23",7429.73,7471.71,7429.73,7471.71,11010],["2014-05-26",7471.71,7471.71,7471.71,7471.71,118],["2014-05-27",7471.71,7681.59,7471.71,7681.59,21100],["2014-05-28",7513.68,7597.64,7513.68,7597.64,13660],["2014-05-29",7555.66,7555.66,7471.71,7513.68,25000],["2014-05-30",7345.78,7345.78,7345.78,7345.78,640],["2014-06-02",7429.73,7429.73,7429.73,7429.73,2190],["2014-06-03",7429.73,7429.73,7345.78,7387.76,9100],["2014-06-04",7471.71,7513.68,7387.76,7387.76,11210],["2014-06-05",7471.71,7513.68,7429.73,7513.68,9639],["2014-06-06",7513.68,7597.64,7513.68,7555.66,5252],["2014-06-09",7555.66,7639.61,7555.66,7639.61,6950],["2014-06-10",7597.64,7765.54,7597.64,7765.54,44201],["2014-06-11",7765.54,7765.54,7723.56,7723.56,3875],["2014-06-12",7807.52,7807.52,7807.52,7807.52,5638],["2014-06-13",7765.54,7933.44,7723.56,7807.52,5980],["2014-06-16",7513.68,7681.59,7513.68,7681.59,3100],["2014-06-17",7681.59,7849.49,7681.59,7681.59,7450],["2014-06-18",7681.59,8059.37,7681.59,7933.44,10840],["2014-06-19",7765.54,7933.44,7765.54,7933.44,24975],["2014-06-20",7849.49,8017.39,7849.49,7933.44,7324],["2014-06-23",7933.44,8101.35,7933.44,8101.35,9750],["2014-06-24",8101.35,8185.3,7975.42,8185.3,11900],["2014-06-25",8185.3,8227.27,8059.37,8185.3,11800],["2014-06-26",8185.3,8269.25,8143.32,8269.25,41000],["2014-06-27",8269.25,8353.2,8269.25,8353.2,17200],["2014-06-30",8750.97,8795.17,8618.38,8795.17,19064],["2014-07-01",8618.38,8839.37,8618.38,8839.37,11190],["2014-07-02",8706.78,8795.17,8706.78,8750.97,3518],["2014-07-03",8618.38,8662.58,8441.6,8662.58,30705],["2014-07-04",8662.58,8662.58,8574.19,8574.19,8500],["2014-07-07",8529.99,8529.99,8397.4,8397.4,12850],["2014-07-08",8397.4,8397.4,8264.81,8264.81,2900],["2014-07-09",8176.41,8264.81,8088.02,8132.22,38975],["2014-07-10",8088.02,8176.41,7955.43,8176.41,88300],["2014-07-11",8088.02,8176.41,8088.02,8176.41,5510],["2014-07-14",8176.41,8176.41,8176.41,8176.41,6],["2014-07-15",8176.41,8264.81,8176.41,8264.81,14500],["2014-07-16",8220.61,8397.4,8220.61,8397.4,2950],["2014-07-17",8397.4,8662.58,8397.4,8618.38,60549],["2014-07-18",8618.38,8750.97,8529.99,8750.97,505],["2014-07-21",8750.97,8750.97,8750.97,8750.97,0],["2014-07-22",8176.41,8662.58,8176.41,8662.58,461],["2014-07-23",8397.4,8662.58,8397.4,8662.58,61514],["2014-07-24",8618.38,8750.97,8397.4,8750.97,23958],["2014-07-25",8441.6,8750.97,8441.6,8750.97,10700],["2014-07-28",8397.4,8839.37,8397.4,8839.37,37524],["2014-07-29",8397.4,9281.34,8397.4,9281.34,62464],["2014-07-30",8883.56,9281.34,8750.97,9281.34,62802],["2014-07-31",8353.2,9281.34,8353.2,9060.35,1343],["2014-08-01",8618.38,8883.56,8618.38,8883.56,204],["2014-08-04",8618.38,8618.38,8618.38,8618.38,1100],["2014-08-05",8618.38,8618.38,8618.38,8618.38,10],["2014-08-06",8574.19,8618.38,8574.19,8618.38,2300],["2014-08-07",8397.4,8397.4,8353.2,8353.2,7163],["2014-08-08",8353.2,8353.2,8353.2,8353.2,4760],["2014-08-11",8397.4,8397.4,8353.2,8353.2,4380],["2014-08-12",8397.4,8485.79,8397.4,8397.4,1900],["2014-08-13",8309.0,8309.0,8309.0,8309.0,8811],["2014-08-14",8397.4,8397.4,8309.0,8309.0,1848],["2014-08-15",8264.81,8397.4,8264.81,8397.4,2366],["2014-08-18",8264.81,8264.81,8264.81,8264.81,2758],["2014-08-19",8264.81,8927.76,8264.81,8397.4,5329],["2014-08-20",8618.38,8706.78,8618.38,8706.78,12309],["2014-08-21",8662.58,8662.58,8485.79,8485.79,770],["2014-08-22",8485.79,8485.79,8441.6,8441.6,2120],["2014-08-25",8441.6,8441.6,8353.2,8397.4,17093],["2014-08-26",8397.4,8397.4,8309.0,8309.0,5577],["2014-08-27",8397.4,8485.79,8353.2,8441.6,26572],["2014-08-28",8309.0,8397.4,8309.0,8397.4,5276],["2014-08-29",8264.81,8353.2,8264.81,8353.2,3787],["2014-09-03",8309.0,8353.2,8309.0,8309.0,15615],["2014-09-04",8264.81,8309.0,8264.81,8309.0,3080],["2014-09-05",8397.4,8397.4,8309.0,8353.2,11080],["2014-09-08",8309.0,8353.2,8264.81,8353.2,14584],["2014-09-09",8353.2,8397.4,7955.43,7955.43,22194],["2014-09-10",7778.64,8220.61,7778.64,8220.61,715],["2014-09-11",8176.41,8176.41,8043.82,8176.41,4829],["2014-09-12",8176.41,8176.41,8176.41,8176.41,3304],["2014-09-15",8397.4,8662.58,8397.4,8397.4,4868],["2014-09-16",8397.4,8397.4,8220.61,8220.61,3679],["2014-09-17",8220.61,8309.0,8220.61,8309.0,16599],["2014-09-18",8176.41,8176.41,8176.41,8176.41,6149],["2014-09-19",8088.02,8264.81,8088.02,8264.81,1788],["2014-09-22",8176.41,8176.41,8176.41,8176.41,6183],["2014-09-23",7955.43,8132.22,7955.43,8132.22,590],["2014-09-24",8220.61,8220.61,8132.22,8132.22,3500],["2014-09-25",7999.63,8132.22,7999.63,8132.22,816],["2014-09-26",8176.41,8220.61,8132.22,8132.22,16737],["2014-09-29",8176.41,8176.41,8132.22,8132.22,7490],["2014-09-30",7955.43,8132.22,7955.43,8132.22,740],["2014-10-01",8088.02,8088.02,7955.43,8043.82,4481],["2014-10-02",8043.82,8132.22,7955.43,8043.82,7700],["2014-10-03",8088.02,8132.22,8088.02,8132.22,4758],["2014-10-06",7955.43,8132.22,7955.43,8088.02,2500],["2014-10-07",7999.63,8088.02,7999.63,8088.02,6600],["2014-10-08",7999.63,8132.22,7999.63,8132.22,1584],["2014-10-09",7955.43,8088.02,7955.43,8088.02,6165],["2014-10-10",8043.82,8176.41,7999.63,8176.41,4200],["2014-10-13",8176.41,8176.41,8088.02,8088.02,21368],["2014-10-14",8043.82,8088.02,8043.82,8043.82,4508],["2014-10-15",8043.82,8132.22,7999.63,8132.22,29724],["2014-10-16",8043.82,8043.82,8043.82,8043.82,5093],["2014-10-17",8043.82,8043.82,7999.63,8043.82,34800],["2014-10-20",8043.82,8043.82,7999.63,8043.82,29183],["2014-10-21",7999.63,8043.82,7999.63,7999.63,6640],["2014-10-22",7999.63,8088.02,7999.63,8088.02,3933],["2014-10-23",7999.63,8043.82,7999.63,8043.82,245],["2014-10-24",8043.82,8043.82,7999.63,8043.82,5679],["2014-10-27",7999.63,8043.82,7999.63,7999.63,5729],["2014-10-28",7955.43,7955.43,7204.08,7955.43,9505],["2014-10-29",7955.43,7955.43,7955.43,7955.43,4600],["2014-10-30",8043.82,8132.22,8043.82,8132.22,3435],["2014-10-31",8088.02,8088.02,8088.02,8088.02,16450],["2014-11-03",8088.02,8088.02,8043.82,8043.82,2500],["2014-11-04",7999.63,7999.63,7911.23,7955.43,15100],["2014-11-05",7911.23,7955.43,7911.23,7955.43,6400],["2014-11-06",7911.23,7955.43,7911.23,7955.43,12761],["2014-11-07",7955.43,8132.22,7955.43,8132.22,1700],["2014-11-10",8088.02,8132.22,8088.02,8132.22,18837],["2014-11-11",8132.22,8132.22,8132.22,8132.22,1549],["2014-11-12",8132.22,8132.22,8132.22,8132.22,5142],["2014-11-13",8132.22,8132.22,8043.82,8043.82,5500],["2014-11-14",8043.82,8043.82,7955.43,7999.63,15000],["2014-11-17",7999.63,7999.63,7999.63,7999.63,124],["2014-11-18",7955.43,7999.63,7955.43,7999.63,2266],["2014-11-19",7513.46,8220.61,7513.46,8220.61,14600],["2014-11-20",8220.61,8220.61,8088.02,8220.61,7100],["2014-11-21",8220.61,8220.61,7999.63,7999.63,1483],["2014-11-24",7955.43,7955.43,7867.04,7867.04,25450],["2014-11-25",7778.64,8176.41,7204.08,7955.43,24053],["2014-11-26",8132.22,8132.22,8043.82,8043.82,600],["2014-11-27",7822.84,8132.22,7822.84,8132.22,1175],["2014-11-28",7646.05,7646.05,7513.46,7557.66,6667],["2014-12-01",7557.66,7911.23,7557.66,7911.23,2700],["2014-12-02",7336.67,7955.43,7336.67,7955.43,500],["2014-12-03",7911.23,8043.82,7867.04,7999.63,7908],["2014-12-04",7999.63,8043.82,7999.63,8043.82,3305],["2014-12-05",7955.43,8043.82,7955.43,7955.43,13772],["2014-12-08",7999.63,8043.82,7999.63,8043.82,4589],["2014-12-09",7646.05,8043.82,7646.05,8043.82,5200],["2014-12-10",7646.05,8043.82,7601.86,8043.82,2800],["2014-12-11",8043.82,8043.82,8043.82,8043.82,0],["2014-12-12",7778.64,7778.64,7690.25,7690.25,339],["2014-12-15",7690.25,7690.25,7557.66,7557.66,800],["2014-12-16",6806.31,7955.43,6806.31,7822.84,26111],["2014-12-17",7513.46,7911.23,7380.87,7734.45,11920],["2014-12-18",7734.45,7734.45,7734.45,7734.45,0],["2014-12-19",7513.46,7513.46,7513.46,7513.46,118],["2014-12-22",7513.46,7513.46,7513.46,7513.46,84],["2014-12-23",7513.46,7513.46,7513.46,7513.46,40],["2014-12-24",7513.46,7513.46,7513.46,7513.46,0],["2014-12-25",7159.89,7867.04,7159.89,7867.04,2000],["2014-12-26",7867.04,7867.04,7867.04,7867.04,90],["2014-12-29",7513.46,7513.46,7513.46,7513.46,192],["2014-12-30",7159.89,7159.89,7159.89,7159.89,100],["2014-12-31",7336.67,7867.04,7336.67,7867.04,1915],["2015-01-05",7867.04,7867.04,7867.04,7867.04,0],["2015-01-06",7867.04,7867.04,7867.04,7867.04,61],["2015-01-07",7778.64,7778.64,7778.64,7778.64,147],["2015-01-08",7690.25,7690.25,7690.25,7690.25,1000],["2015-01-09",7690.25,7734.45,7690.25,7734.45,9160],["2015-01-12",7690.25,7690.25,7690.25,7690.25,1824051],["2015-01-13",7248.28,7867.04,7248.28,7867.04,3512],["2015-01-14",7778.64,7867.04,7159.89,7646.05,4800],["2015-01-15",7734.45,7734.45,7734.45,7734.45,134471],["2015-01-16",7425.07,7425.07,7425.07,7425.07,1121],["2015-01-19",7557.66,7734.45,7336.67,7734.45,6420],["2015-01-20",7734.45,7734.45,7734.45,7734.45,70],["2015-01-21",7513.46,7690.25,7513.46,7557.66,1040],["2015-01-22",7557.66,7646.05,7557.66,7646.05,2175],["2015-01-23",7557.66,7690.25,7557.66,7690.25,8546],["2015-01-26",7690.25,7690.25,7690.25,7690.25,0],["2015-01-27",7955.43,8441.6,7955.43,8441.6,52678],["2015-01-28",9281.34,9281.34,8839.37,8839.37,86313],["2015-01-29",8839.37,8839.37,8220.61,8662.58,7630],["2015-01-30",8309.0,8397.4,8176.41,8397.4,7754],["2015-02-02",8132.22,8618.38,8132.22,8618.38,18000],["2015-02-03",8176.41,8309.0,8176.41,8309.0,3208],["2015-02-04",8397.4,8529.99,8397.4,8529.99,4700],["2015-02-05",8529.99,8529.99,8529.99,8529.99,0],["2015-02-06",8176.41,8176.41,8088.02,8088.02,3300],["2015-02-09",8088.02,8088.02,7867.04,7911.23,17700],["2015-02-10",7911.23,7955.43,7911.23,7955.43,1900],["2015-02-11",7955.43,8485.79,7955.43,8485.79,1737],["2015-02-12",7955.43,7955.43,7955.43,7955.43,1210],["2015-02-13",7955.43,7955.43,7955.43,7955.43,1910],["2015-02-24",8397.4,8397.4,8353.2,8353.2,200],["2015-02-25",8353.2,8353.2,7955.43,7999.63,870],["2015-02-26",7999.63,8176.41,7955.43,8176.41,8642],["2015-02-27",7999.63,8088.02,7999.63,8088.02,508600],["2015-03-02",8043.82,8088.02,8043.82,8088.02,1666],["2015-03-03",8043.82,8220.61,8043.82,8220.61,1040],["2015-03-04",8220.61,8220.61,8220.61,8220.61,133],["2015-03-05",8176.41,8176.41,7955.43,7955.43,3000],["2015-03-06",7999.63,8043.82,7955.43,7955.43,2500],["2015-03-09",7999.63,7999.63,7955.43,7999.63,1430],["2015-03-10",7999.63,8088.02,7955.43,8088.02,4105],["2015-03-11",7999.63,8485.79,7955.43,8485.79,7100],["2015-03-12",7999.63,7999.63,7955.43,7955.43,1809],["2015-03-13",7955.43,7955.43,7955.43,7955.43,3783],["2015-03-16",8088.02,8088.02,7955.43,7955.43,9254],["2015-03-17",8088.02,8088.02,8088.02,8088.02,6000],["2015-03-18",8088.02,8132.22,8043.82,8088.02,2718],["2015-03-19",8132.22,8132.22,8043.82,8088.02,5233],["2015-03-20",7955.43,8132.22,7955.43,8132.22,3175],["2015-03-23",7955.43,8043.82,7955.43,8043.82,4900],["2015-03-24",8043.82,8043.82,8043.82,8043.82,1000],["2015-03-25",7955.43,8043.82,7955.43,8043.82,2712],["2015-03-26",7955.43,7955.43,7955.43,7955.43,100],["2015-03-27",7955.43,7955.43,7955.43,7955.43,1718],["2015-03-30",8088.02,8088.02,8043.82,8043.82,1600],["2015-03-31",7955.43,7955.43,7955.43,7955.43,2830],["2015-04-01",7955.43,7955.43,7955.43,7955.43,41],["2015-04-02",7955.43,7955.43,7955.43,7955.43,3020],["2015-04-03",7955.43,7955.43,7911.23,7955.43,8710],["2015-04-06",7911.23,7955.43,7867.04,7911.23,15300],["2015-04-07",7911.23,7911.23,7778.64,7778.64,13702],["2015-04-08",7822.84,7822.84,7734.45,7778.64,5663],["2015-04-09",8043.82,8132.22,7778.64,8132.22,8310],["2015-04-10",8485.79,8485.79,8043.82,8353.2,59100],["2015-04-13",8397.4,8529.99,8309.0,8529.99,267210],["2015-04-14",8485.79,8485.79,8397.4,8485.79,306400],["2015-04-15",8441.6,8441.6,8353.2,8441.6,282425],["2015-04-16",8397.4,8485.79,8353.2,8485.79,400370],["2015-04-17",8397.4,8529.99,8397.4,8441.6,269745],["2015-04-20",8441.6,8485.79,8397.4,8397.4,266400],["2015-04-21",8485.79,8529.99,8441.6,8529.99,233787],["2015-04-22",8529.99,8529.99,8397.4,8441.6,232958],["2015-04-23",8441.6,8839.37,8397.4,8441.6,394396],["2015-04-24",8485.79,8529.99,8441.6,8441.6,321520],["2015-04-27",7955.43,8397.4,7955.43,8397.4,2195],["2015-05-04",8353.2,8353.2,7955.43,7955.43,13027],["2015-05-05",7955.43,8043.82,7955.43,8043.82,1700],["2015-05-06",7955.43,7955.43,7955.43,7955.43,23600],["2015-05-07",7955.43,7955.43,7955.43,7955.43,3600],["2015-05-08",7955.43,8397.4,7955.43,8397.4,3200],["2015-05-11",8397.4,8397.4,8397.4,8397.4,0],["2015-05-12",7734.45,7822.84,7734.45,7778.64,11168],["2015-05-13",7778.64,7778.64,7778.64,7778.64,23],["2015-05-14",7778.64,7778.64,7778.64,7778.64,2000],["2015-05-15",7955.43,7955.43,7734.45,7734.45,3170],["2015-05-18",7734.45,7734.45,7204.08,7204.08,1900],["2015-05-19",7204.08,7513.46,7204.08,7248.28,411],["2015-05-20",7822.84,7822.84,7822.84,7822.84,150],["2015-05-21",7822.84,7822.84,7822.84,7822.84,1150],["2015-05-22",7778.64,7778.64,7646.05,7646.05,1250],["2015-05-25",7336.67,7822.84,7336.67,7822.84,1308],["2015-05-26",7557.66,7911.23,7557.66,7911.23,395],["2015-05-27",7911.23,7911.23,7911.23,7911.23,11],["2015-05-28",7513.46,7911.23,7513.46,7734.45,11706],["2015-05-29",7822.84,7822.84,7822.84,7822.84,2500],["2015-06-01",7911.23,7911.23,7911.23,7911.23,550],["2015-06-02",7425.07,7601.86,7425.07,7601.86,1100],["2015-06-03",7601.86,7646.05,7601.86,7646.05,4200],["2015-06-04",7734.45,7734.45,7734.45,7734.45,464],["2015-06-05",7822.84,7822.84,7822.84,7822.84,1100],["2015-06-08",7911.23,7911.23,7822.84,7822.84,1027],["2015-06-09",7822.84,7822.84,7646.05,7646.05,2472],["2015-06-10",7557.66,7601.86,7513.46,7557.66,30415],["2015-06-11",7557.66,7690.25,7557.66,7557.66,6083],["2015-06-12",7513.46,7513.46,7513.46,7513.46,6465],["2015-06-15",7513.46,7557.66,7513.46,7557.66,983],["2015-06-16",7646.05,7646.05,7646.05,7646.05,5049],["2015-06-17",7513.46,7513.46,7513.46,7513.46,1010],["2015-06-18",7513.46,7513.46,7115.69,7513.46,6858],["2015-06-19",7513.46,7513.46,7380.87,7425.07,252770],["2015-06-22",7336.67,7336.67,7336.67,7336.67,1220],["2015-06-23",7115.69,7513.46,7115.69,7513.46,3521],["2015-06-24",7292.48,7292.48,7204.08,7204.08,267035],["2015-06-25",7292.48,7292.48,7292.48,7292.48,1085],["2015-06-26",7336.67,7336.67,7159.89,7159.89,7185],["2015-06-29",7159.89,7513.46,7159.89,7425.07,13490],["2015-06-30",7336.67,7336.67,7292.48,7292.48,1100],["2015-07-01",7292.48,7292.48,7292.48,7292.48,1320],["2015-07-02",7336.67,7425.07,7336.67,7336.67,2245],["2015-07-03",7336.67,7955.43,7336.67,7955.43,19329],["2015-07-06",7734.45,7911.23,7513.46,7734.45,8710],["2015-07-07",7557.66,8397.4,7557.66,8309.0,46751],["2015-07-08",8176.41,8220.61,8176.41,8176.41,11106],["2015-07-09",7955.43,7999.63,7955.43,7999.63,2918],["2015-07-10",8088.02,8795.17,7999.63,8795.17,205489],["2015-07-13",8839.37,9634.91,8839.37,9634.91,704191],["2015-07-14",10386.26,10563.04,9634.91,9634.91,1387764],["2015-07-15",9634.91,10209.47,9325.53,10165.27,304710],["2015-07-16",9458.12,10828.22,9458.12,9723.3,358700],["2015-07-17",9723.3,9944.29,9590.71,9590.71,206290],["2015-07-20",9546.52,9546.52,8706.78,8706.78,724267],["2015-07-21",8662.58,9104.55,8397.4,8662.58,601614],["2015-07-22",8485.79,9060.35,8485.79,9016.15,911843],["2015-07-23",9104.55,9900.09,9104.55,9413.93,704226],["2015-07-24",9413.93,9502.32,9148.74,9148.74,540128],["2015-07-27",9148.74,9546.52,9148.74,9325.53,542900],["2015-07-28",9325.53,9502.32,9148.74,9148.74,544660],["2015-07-29",9060.35,9192.94,8839.37,8839.37,577920],["2015-07-30",9016.15,9148.74,8706.78,9148.74,464791],["2015-07-31",9148.74,9281.34,8750.97,8750.97,293900],["2015-08-03",8706.78,8706.78,8176.41,8264.81,598300],["2015-08-04",8574.19,8706.78,8309.0,8441.6,98506],["2015-08-05",8441.6,8927.76,8441.6,8750.97,163498],["2015-08-06",8750.97,8750.97,8441.6,8441.6,143600],["2015-08-07",8309.0,8618.38,8309.0,8485.79,55000],["2015-08-10",8529.99,9192.94,8485.79,9060.35,358493],["2015-08-11",9060.35,9325.53,8971.96,9060.35,342055],["2015-08-12",8883.56,9104.55,8750.97,8927.76,226781],["2015-08-13",8839.37,8839.37,8529.99,8574.19,195651],["2015-08-14",8574.19,8839.37,8353.2,8750.97,138000],["2015-08-17",8706.78,8706.78,8309.0,8397.4,142220],["2015-08-18",8441.6,8618.38,8441.6,8618.38,149645],["2015-08-19",8662.58,8839.37,8485.79,8795.17,125217],["2015-08-20",8662.58,8971.96,8618.38,8750.97,161700],["2015-08-21",8618.38,8618.38,7911.23,8574.19,255580],["2015-08-24",8353.2,8353.2,7734.45,7734.45,385800],["2015-08-25",7690.25,7999.63,7601.86,7734.45,176460],["2015-08-26",7778.64,8176.41,7778.64,8043.82,216425],["2015-08-27",8220.61,8397.4,8043.82,8309.0,267816],["2015-08-28",8353.2,8618.38,8264.81,8574.19,172305],["2015-08-31",8441.6,8485.79,8309.0,8397.4,70474],["2015-09-01",8441.6,8441.6,8176.41,8353.2,128400],["2015-09-03",8220.61,8264.81,8132.22,8132.22,68000],["2015-09-04",8176.41,8220.61,8132.22,8176.41,114900],["2015-09-07",8132.22,8220.61,8132.22,8176.41,91020],["2015-09-08",8176.41,8353.2,8176.41,8353.2,52400],["2015-09-09",8529.99,8618.38,8441.6,8529.99,113713],["2015-09-10",8353.2,8441.6,8353.2,8441.6,59620],["2015-09-11",8441.6,8662.58,8441.6,8441.6,105056],["2015-09-14",8441.6,8441.6,8309.0,8309.0,72600],["2015-09-15",8397.4,8485.79,8353.2,8485.79,44400],["2015-09-16",8353.2,8441.6,8353.2,8441.6,31510],["2015-09-17",8441.6,8441.6,8397.4,8397.4,31200],["2015-09-18",8441.6,8485.79,8397.4,8397.4,129900],["2015-09-21",8441.6,8529.99,8397.4,8529.99,101576],["2015-09-22",8574.19,8618.38,8485.79,8529.99,110007],["2015-09-23",8715.42,9132.65,8576.35,8854.5,284675],["2015-09-24",8993.58,8993.58,8761.78,8854.5,75200],["2015-09-25",8761.78,8808.14,8761.78,8761.78,95100],["2015-09-28",8854.5,8854.5,8715.42,8808.14,119400],["2015-09-29",8761.78,8761.78,8715.42,8761.78,93800],["2015-09-30",9132.65,9132.65,8715.42,8761.78,132710],["2015-10-01",8390.91,8761.78,8390.91,8622.71,117593],["2015-10-02",8761.78,8761.78,8622.71,8715.42,30000],["2015-10-05",8808.14,8808.14,8669.06,8761.78,63870],["2015-10-06",8900.86,9549.88,8900.86,9549.88,585194],["2015-10-07",9735.31,9735.31,9271.73,9364.44,406622],["2015-10-08",9364.44,9549.88,9364.44,9549.88,189065],["2015-10-09",9457.16,9503.52,9318.09,9503.52,227080],["2015-10-12",9503.52,9596.24,9364.44,9410.8,185891],["2015-10-13",9364.44,9457.16,9318.09,9457.16,162696],["2015-10-14",9457.16,9781.67,9364.44,9549.88,651105],["2015-10-15",9410.8,9735.31,9410.8,9596.24,259661],["2015-10-16",9410.8,9642.6,9410.8,9549.88,166441],["2015-10-19",9457.16,9596.24,9457.16,9457.16,157820],["2015-10-20",9457.16,10059.82,9364.44,9920.75,638949],["2015-10-21",10337.98,10337.98,9781.67,10013.47,638558],["2015-10-22",10013.47,10152.54,9781.67,10013.47,219135],["2015-10-23",10013.47,10708.84,10013.47,10523.41,907680],["2015-10-26",10523.41,11033.36,10523.41,10662.49,1371156],["2015-10-27",10894.28,10894.28,10430.69,10569.77,218885],["2015-10-28",10662.49,10940.64,10662.49,10755.2,504322],["2015-10-29",10755.2,11450.58,10616.13,11172.43,891852],["2015-10-30",11218.79,11496.94,11218.79,11357.87,620148],["2015-11-02",11357.87,11682.38,11172.43,11218.79,1091875],["2015-11-03",11218.79,11728.73,11079.71,11728.73,653412],["2015-11-04",11728.73,11728.73,11265.15,11265.15,427553],["2015-11-05",11218.79,11821.45,11218.79,11589.66,594606],["2015-11-06",11589.66,11589.66,11218.79,11311.51,563695],["2015-11-09",10755.2,11311.51,10755.2,10940.64,235129],["2015-11-10",10894.28,10940.64,10616.13,10755.2,408362],["2015-11-11",10662.49,11265.15,10662.49,11126.07,897821],["2015-11-12",11126.07,11357.87,11033.36,11126.07,276927],["2015-11-13",11218.79,11682.38,11172.43,11311.51,419792],["2015-11-16",11357.87,11636.02,11265.15,11265.15,755512],["2015-11-17",11357.87,11450.58,11126.07,11126.07,446282],["2015-11-18",10940.64,11079.71,10801.56,10847.92,429597],["2015-11-19",10662.49,10894.28,10662.49,10847.92,426282],["2015-11-20",10847.92,10987.0,10708.84,10708.84,239375],["2015-11-23",10662.49,10662.49,10569.77,10662.49,303256],["2015-11-24",10662.49,11126.07,10662.49,11033.36,666774],["2015-11-25",11079.71,11265.15,11033.36,11126.07,219900],["2015-11-26",11126.07,11172.43,10801.56,10847.92,209828],["2015-11-27",10847.92,10847.92,10616.13,10616.13,285176],["2015-11-30",10616.13,10801.56,10523.41,10569.77,235204],["2015-12-01",10847.92,10847.92,10569.77,10569.77,32961],["2015-12-02",10523.41,10847.92,10523.41,10569.77,88418],["2015-12-03",10616.13,10755.2,10569.77,10616.13,86400],["2015-12-04",10616.13,10940.64,10616.13,10940.64,233600],["2015-12-07",10987.0,11265.15,10987.0,11126.07,540527],["2015-12-08",10987.0,11311.51,10987.0,11265.15,339909],["2015-12-09",11218.79,11636.02,11079.71,11357.87,465948],["2015-12-10",11357.87,11404.22,11079.71,11126.07,165400],["2015-12-11",11126.07,11311.51,11033.36,11126.07,165154],["2015-12-14",11126.07,11126.07,10801.56,10801.56,211500],["2015-12-15",10291.62,10940.64,10291.62,10940.64,436397],["2015-12-16",10940.64,10940.64,10801.56,10894.28,123260],["2015-12-17",10894.28,11311.51,10894.28,11218.79,214397],["2015-12-18",11218.79,11311.51,11079.71,11079.71,296100],["2015-12-21",11079.71,11079.71,10987.0,11033.36,115501],["2015-12-22",10987.0,11311.51,10987.0,11126.07,171117],["2015-12-23",11079.71,11079.71,10987.0,11033.36,172025],["2015-12-24",11033.36,11079.71,10987.0,10987.0,85800],["2015-12-25",10662.49,10987.0,10662.49,10987.0,156270],["2015-12-28",10847.92,11450.58,10847.92,11450.58,421591],["2015-12-29",11450.58,11821.45,11450.58,11636.02,378100],["2015-12-30",11636.02,11775.09,11496.94,11589.66,304841],["2015-12-31",11589.66,12053.25,11543.3,11821.45,1030437],["2016-01-04",11821.45,12145.96,11821.45,11960.53,777612],["2016-01-05",11960.53,12053.25,11821.45,11821.45,511861],["2016-01-06",11775.09,12006.89,11775.09,12006.89,406290],["2016-01-07",12006.89,12006.89,11589.66,11589.66,648514],["2016-01-08",11543.3,11775.09,11357.87,11589.66,591350],["2016-01-11",11589.66,11914.17,11589.66,11636.02,221780],["2016-01-12",11636.02,11682.38,11589.66,11636.02,169646],["2016-01-13",11775.09,12006.89,11636.02,11775.09,473535],["2016-01-14",11636.02,11728.73,11543.3,11589.66,327943],["2016-01-15",11636.02,11636.02,11496.94,11589.66,234763],["2016-01-18",11589.66,11589.66,10616.13,10662.49,425620],["2016-01-19",10662.49,11126.07,10662.49,11033.36,186910],["2016-01-20",10940.64,11172.43,10894.28,10894.28,210679],["2016-01-21",10847.92,10894.28,10801.56,10847.92,406500],["2016-01-22",10894.28,11357.87,10847.92,11357.87,442015],["2016-01-25",11589.66,11821.45,11543.3,11636.02,424050],["2016-01-26",11404.22,11636.02,11357.87,11450.58,336315],["2016-01-27",11311.51,11914.17,11311.51,11636.02,1184692],["2016-01-28",11636.02,11867.81,11636.02,11636.02,482659],["2016-01-29",11636.02,11682.38,11543.3,11636.02,64900],["2016-02-01",11636.02,11636.02,11404.22,11636.02,132195],["2016-02-02",11496.94,11589.66,11496.94,11543.3,60550],["2016-02-03",11126.07,11543.3,11126.07,11543.3,61400],["2016-02-04",11636.02,11636.02,11543.3,11543.3,111116],["2016-02-05",11589.66,11589.66,11404.22,11589.66,154310],["2016-02-15",11589.66,11636.02,11496.94,11543.3,49280],["2016-02-16",11589.66,11589.66,11357.87,11357.87,133400],["2016-02-17",11357.87,11589.66,11357.87,11450.58,60699],["2016-02-18",11682.38,11821.45,11636.02,11636.02,134281],["2016-02-19",11589.66,11682.38,11404.22,11450.58,109150],["2016-02-22",11589.66,11636.02,11450.58,11496.94,6355368],["2016-02-23",11496.94,11589.66,11404.22,11450.58,148500],["2016-02-24",11357.87,11496.94,11357.87,11496.94,111360],["2016-02-25",11450.58,11496.94,11357.87,11450.58,3204200],["2016-02-26",11496.94,11589.66,11450.58,11450.58,113100],["2016-02-29",11496.94,11682.38,11450.58,11682.38,328043],["2016-03-01",11682.38,12516.83,11682.38,12470.47,942507],["2016-03-02",12702.27,12702.27,12331.4,12563.19,266621],["2016-03-03",12609.55,12702.27,12424.11,12470.47,126084],["2016-03-04",12424.11,12980.42,12331.4,12794.98,562242],["2016-03-07",12841.34,13073.14,12655.91,12748.62,424901],["2016-03-08",12748.62,12841.34,12424.11,12702.27,189839],["2016-03-09",12516.83,12655.91,12377.76,12377.76,286730],["2016-03-10",12377.76,12516.83,12238.68,12424.11,310275],["2016-03-11",12470.47,12934.06,12331.4,12470.47,631138],["2016-03-14",12516.83,12655.91,12470.47,12470.47,455250],["2016-03-15",12470.47,12470.47,12285.04,12331.4,244000],["2016-03-16",12285.04,12377.76,12053.25,12145.96,282956],["2016-03-17",12099.6,12424.11,12099.6,12192.32,275855],["2016-03-18",12238.68,12331.4,12145.96,12331.4,134705],["2016-03-21",12285.04,12331.4,12053.25,12053.25,142410],["2016-03-22",12053.25,12053.25,11775.09,11821.45,223900],["2016-03-23",11821.45,11867.81,11636.02,11682.38,251410],["2016-03-24",11682.38,11960.53,11589.66,11682.38,222140],["2016-03-25",11589.66,11960.53,11589.66,11636.02,149112],["2016-03-28",11728.73,11775.09,11682.38,11682.38,70610],["2016-03-29",11728.73,11821.45,11589.66,11682.38,132110],["2016-03-30",11636.02,11682.38,11589.66,11682.38,94301],["2016-03-31",11636.02,11636.02,11404.22,11450.58,139465],["2016-04-01",11404.22,11589.66,11218.79,11265.15,230400],["2016-04-04",11126.07,11265.15,11126.07,11218.79,277881],["2016-04-05",11218.79,11404.22,11218.79,11311.51,290856],["2016-04-06",11589.66,11589.66,11265.15,11450.58,66170],["2016-04-07",11543.3,11543.3,11265.15,11404.22,76015],["2016-04-08",11357.87,11404.22,11311.51,11357.87,260210],["2016-04-11",11404.22,11496.94,11311.51,11357.87,296160],["2016-04-12",11357.87,11821.45,11357.87,11450.58,279779],["2016-04-13",11450.58,11450.58,11357.87,11450.58,223611],["2016-04-14",11404.22,11821.45,11404.22,11821.45,152553],["2016-04-15",11589.66,11821.45,11589.66,11728.73,88379],["2016-04-19",11821.45,11821.45,11543.3,11543.3,72910],["2016-04-20",11589.66,11589.66,11404.22,11496.94,174258],["2016-04-21",11543.3,11682.38,11357.87,11450.58,221251],["2016-04-22",11450.58,11682.38,11404.22,11636.02,241120],["2016-04-25",11682.38,11821.45,11404.22,11543.3,178077],["2016-04-26",11496.94,11543.3,11311.51,11311.51,173322],["2016-04-27",11311.51,11404.22,11265.15,11311.51,85520],["2016-04-28",11357.87,11682.38,11172.43,11682.38,170065],["2016-04-29",11636.02,12145.96,11589.66,11867.81,218009],["2016-05-04",11821.45,11867.81,11589.66,11636.02,55100],["2016-05-05",11775.09,11775.09,11589.66,11636.02,29808],["2016-05-06",11589.66,11589.66,11404.22,11450.58,80600],["2016-05-09",11450.58,11450.58,11357.87,11357.87,28291],["2016-05-10",11311.51,11404.22,11311.51,11404.22,53601],["2016-05-11",11589.66,11589.66,11404.22,11543.3,51980],["2016-05-12",11496.94,11682.38,11450.58,11636.02,140080],["2016-05-13",11357.87,11636.02,11357.87,11589.66,187947],["2016-05-16",11589.66,11636.02,11496.94,11589.66,168112],["2016-05-17",11636.02,11821.45,11636.02,11821.45,59923],["2016-05-18",11821.45,11821.45,11589.66,11636.02,35638],["2016-05-19",11589.66,11589.66,11496.94,11543.3,65275],["2016-05-20",11589.66,11589.66,11543.3,11543.3,90901],["2016-05-23",11543.3,11589.66,11543.3,11589.66,44550],["2016-05-24",11589.66,11589.66,11543.3,11589.66,78850],["2016-05-25",11543.3,11589.66,11543.3,11589.66,28550],["2016-05-26",11543.3,11589.66,11450.58,11543.3,73235],["2016-05-27",11450.58,11589.66,11450.58,11589.66,102736],["2016-05-30",11589.66,11589.66,11589.66,11589.66,19805],["2016-05-31",11728.73,11821.45,11589.66,11589.66,23967],["2016-06-01",11450.58,11589.66,11450.58,11589.66,26399],["2016-06-02",11589.66,11728.73,11543.3,11728.73,37615],["2016-06-03",11543.3,11728.73,11543.3,11589.66,47464],["2016-06-06",11589.66,11775.09,11543.3,11589.66,21987],["2016-06-07",11589.66,11636.02,11543.3,11543.3,32890],["2016-06-08",11636.02,12516.83,11636.02,12145.96,1654762],["2016-06-09",12424.11,12424.11,11867.81,12145.96,211041],["2016-06-10",12145.96,12145.96,12006.89,12099.6,71979],["2016-06-13",11404.22,11867.81,11404.22,11636.02,163218],["2016-06-14",11636.02,11775.09,11636.02,11775.09,96818],["2016-06-15",11636.02,11728.73,11636.02,11728.73,49400],["2016-06-16",11636.02,11728.73,11543.3,11543.3,208770],["2016-06-17",11543.3,11543.3,11404.22,11404.22,117716],["2016-06-20",11265.15,11543.3,11265.15,11543.3,44774],["2016-06-21",11821.45,11821.45,11543.3,11589.66,85206],["2016-06-22",11682.38,11682.38,11450.58,11496.94,22445],["2016-06-23",11496.94,11496.94,11404.22,11450.58,65391],["2016-06-24",11404.22,11404.22,10337.98,11357.87,578150],["2016-06-27",11357.87,11404.22,11172.43,11404.22,172595],["2016-06-28",11357.87,11450.58,11357.87,11450.58,48081],["2016-06-29",11404.22,11682.38,11311.51,11636.02,67978],["2016-06-30",11821.45,11821.45,11636.02,11636.02,72835],["2016-07-01",11636.02,11821.45,11589.66,11728.73,82687],["2016-07-04",11775.09,11914.17,11636.02,11775.09,56000],["2016-07-05",11775.09,11867.81,11775.09,11821.45,65290],["2016-07-06",11728.73,11821.45,11682.38,11728.73,30188],["2016-07-07",11682.38,11775.09,11682.38,11728.73,95549],["2016-07-08",11821.45,12192.32,11821.45,12053.25,254163],["2016-07-11",12099.6,12145.96,11867.81,11960.53,109234],["2016-07-12",11960.53,11960.53,11682.38,11728.73,129447],["2016-07-13",11728.73,11960.53,11728.73,11775.09,107749],["2016-07-14",11867.81,12470.47,11867.81,11867.81,546181],["2016-07-15",11914.17,11960.53,11775.09,11960.53,53708],["2016-07-18",11867.81,12053.25,11821.45,11960.53,14200],["2016-07-19",11867.81,12053.25,11682.38,11728.73,228315],["2016-07-20",11775.09,11960.53,11728.73,11960.53,119530],["2016-07-21",11821.45,12285.04,11821.45,12006.89,622780],["2016-07-22",12099.6,12099.6,11775.09,12006.89,95385],["2016-07-25",12006.89,12424.11,12006.89,12285.04,557922],["2016-07-26",12285.04,12887.7,12285.04,12516.83,468846],["2016-07-27",12424.11,12655.91,12424.11,12424.11,165416],["2016-07-28",12377.76,12424.11,12053.25,12238.68,965325],["2016-07-29",12238.68,12377.76,12192.32,12285.04,83568],["2016-08-01",12238.68,12285.04,12145.96,12192.32,110949],["2016-08-02",12053.25,12053.25,11589.66,11682.38,574850],["2016-08-03",11682.38,11728.73,11496.94,11636.02,375838],["2016-08-04",11821.45,11821.45,11636.02,11682.38,120070],["2016-08-05",11636.02,11682.38,11543.3,11589.66,220010],["2016-08-08",11589.66,11589.66,11496.94,11496.94,130620],["2016-08-09",11589.66,11728.73,11543.3,11682.38,93423],["2016-08-10",11636.02,11728.73,11589.66,11636.02,93200],["2016-08-11",11636.02,11728.73,11589.66,11636.02,284321],["2016-08-12",11682.38,12285.04,11636.02,12006.89,384557],["2016-08-15",12053.25,12192.32,11960.53,12006.89,152975],["2016-08-16",12053.25,12285.04,12053.25,12238.68,389423],["2016-08-17",12192.32,12655.91,12145.96,12516.83,477259],["2016-08-18",12516.83,12702.27,12377.76,12424.11,336077],["2016-08-19",12424.11,12424.11,12238.68,12238.68,148700],["2016-08-22",12238.68,12238.68,12006.89,12053.25,263200],["2016-08-23",12006.89,12285.04,12006.89,12053.25,304150],["2016-08-24",12192.32,12377.76,12192.32,12238.68,257098],["2016-08-25",12377.76,12887.7,12238.68,12655.91,523650],["2016-08-26",12655.91,13165.85,12655.91,13026.78,771078],["2016-08-29",13212.21,13675.8,13119.49,13119.49,945846],["2016-08-30",13212.21,13397.65,13073.14,13212.21,440321],["2016-08-31",13258.57,13629.44,12980.42,13490.36,437720],["2016-09-01",13536.72,13722.16,13444.0,13444.0,415655],["2016-09-05",13444.0,13583.08,13212.21,13397.65,432720],["2016-09-06",13444.0,13490.36,13119.49,13119.49,308275],["2016-09-07",13119.49,13397.65,13073.14,13397.65,317220],["2016-09-08",13444.0,13444.0,13212.21,13351.29,160355],["2016-09-09",13397.65,13583.08,13351.29,13444.0,783270],["2016-09-12",13397.65,13397.65,12980.42,13165.85,209682],["2016-09-13",13165.85,13490.36,13165.85,13444.0,519453],["2016-09-14",13444.0,13722.16,13351.29,13397.65,643338],["2016-09-15",13397.65,13490.36,13258.57,13351.29,376432],["2016-09-16",13351.29,13351.29,13212.21,13212.21,461682],["2016-09-19",13212.21,13361.78,12713.64,12713.64,430690],["2016-09-20",12813.35,12913.07,12414.49,12613.92,473100],["2016-09-21",12564.06,12913.07,12564.06,12913.07,262132],["2016-09-22",12962.92,13062.64,12713.64,12763.49,375460],["2016-09-23",12763.49,12813.35,12613.92,12613.92,248110],["2016-09-26",12613.92,12713.64,12564.06,12613.92,237183],["2016-09-27",12613.92,12763.49,12613.92,12613.92,237588],["2016-09-28",12613.92,13062.64,12613.92,12863.21,311750],["2016-09-29",12863.21,13062.64,12863.21,12913.07,216674],["2016-09-30",13012.78,13012.78,12713.64,12713.64,181796],["2016-10-03",12713.64,12913.07,12464.35,12613.92,259490],["2016-10-04",12713.64,12713.64,12464.35,12464.35,193468],["2016-10-05",12464.35,12564.06,12364.64,12364.64,250550],["2016-10-06",12364.64,12464.35,12314.78,12314.78,254834],["2016-10-07",12364.64,12464.35,12215.06,12464.35,241566],["2016-10-10",12464.35,12464.35,12364.64,12414.49,144493],["2016-10-11",12314.78,12464.35,12215.06,12464.35,199999],["2016-10-12",12464.35,12464.35,12314.78,12464.35,120756],["2016-10-13",12314.78,12464.35,12264.92,12464.35,134440],["2016-10-14",12514.21,12813.35,12514.21,12713.64,452142],["2016-10-17",12813.35,13112.5,12813.35,12962.92,264200],["2016-10-18",12863.21,12962.92,12763.49,12763.49,54613],["2016-10-19",12813.35,12813.35,12663.78,12763.49,68770],["2016-10-20",12763.49,12813.35,11965.78,12514.21,104270],["2016-10-21",12663.78,12663.78,12464.35,12464.35,94669],["2016-10-24",12464.35,12464.35,12215.06,12464.35,183231],["2016-10-25",12314.78,12464.35,12314.78,12464.35,122424],["2016-10-26",12364.64,12414.49,12314.78,12414.49,146120],["2016-10-27",12414.49,12414.49,12264.92,12414.49,52667],["2016-10-28",12464.35,12464.35,12314.78,12414.49,41167],["2016-10-31",12962.92,12962.92,12264.92,12264.92,33100],["2016-11-01",12314.78,12414.49,12215.06,12314.78,129098],["2016-11-02",12264.92,12414.49,12264.92,12264.92,53507],["2016-11-03",12215.06,12464.35,12115.35,12464.35,266048],["2016-11-04",12364.64,12464.35,12264.92,12464.35,140813],["2016-11-07",12314.78,12414.49,12314.78,12314.78,33870],["2016-11-08",12065.49,12613.92,11965.78,12464.35,227512],["2016-11-09",12414.49,12613.92,12215.06,12514.21,262969],["2016-11-10",12514.21,12613.92,12514.21,12514.21,68983],["2016-11-11",12514.21,12564.06,12464.35,12464.35,72069],["2016-11-14",12464.35,12514.21,12414.49,12464.35,126027],["2016-11-15",12364.64,12464.35,12314.78,12464.35,159300],["2016-11-16",12364.64,12464.35,12364.64,12464.35,130700],["2016-11-17",12414.49,12464.35,12364.64,12464.35,148188],["2016-11-18",12364.64,12464.35,12364.64,12464.35,179181],["2016-11-21",12414.49,12514.21,12314.78,12464.35,107600],["2016-11-22",12364.64,12464.35,12314.78,12414.49,165465],["2016-11-23",12314.78,12464.35,12264.92,12464.35,267254],["2016-11-24",12364.64,12464.35,12314.78,12464.35,137201],["2016-11-25",12364.64,12464.35,12364.64,12464.35,186155],["2016-11-28",12364.64,12464.35,12314.78,12464.35,160300],["2016-11-29",12414.49,12464.35,12364.64,12464.35,112465],["2016-11-30",12364.64,12464.35,12364.64,12464.35,39075],["2016-12-01",12364.64,12414.49,12364.64,12364.64,48640],["2016-12-02",12314.78,12464.35,12215.06,12464.35,175086],["2016-12-05",12364.64,12464.35,12215.06,12264.92,63420],["2016-12-06",12264.92,12264.92,12215.06,12215.06,34140],["2016-12-07",12215.06,12215.06,12115.35,12215.06,29800],["2016-12-08",12115.35,12165.21,11965.78,12015.63,43067],["2016-12-09",12115.35,12115.35,11965.78,12015.63,36500],["2016-12-12",11965.78,11965.78,11915.92,11915.92,9810],["2016-12-13",11915.92,12115.35,11866.06,12115.35,16644],["2016-12-14",12115.35,12165.21,11866.06,12065.49,17330],["2016-12-15",11965.78,12065.49,11866.06,12065.49,18008],["2016-12-16",11965.78,12015.63,11965.78,12015.63,59100],["2016-12-19",12065.49,12264.92,12065.49,12264.92,43602],["2016-12-20",12065.49,12215.06,12065.49,12215.06,509],["2016-12-21",12065.49,12215.06,12065.49,12165.21,21087],["2016-12-22",12015.63,12115.35,12015.63,12115.35,28250],["2016-12-23",12015.63,12115.35,12015.63,12115.35,53739],["2016-12-26",12115.35,12115.35,12065.49,12115.35,24200],["2016-12-27",12065.49,12464.35,12015.63,12464.35,157850],["2016-12-28",12215.06,12414.49,12115.35,12414.49,138772],["2016-12-29",12364.64,12414.49,12364.64,12414.49,79000],["2016-12-30",12215.06,12464.35,12165.21,12464.35,410493],["2017-01-03",12264.92,13461.5,12215.06,12414.49,27478],["2017-01-04",12414.49,12464.35,12414.49,12464.35,10152],["2017-01-05",12414.49,12414.49,12314.78,12414.49,15137],["2017-01-06",12464.35,12464.35,12364.64,12414.49,22980],["2017-01-09",12414.49,12564.06,12364.64,12564.06,22633],["2017-01-10",12564.06,12663.78,12514.21,12564.06,60461],["2017-01-11",12564.06,12564.06,12414.49,12464.35,107359],["2017-01-12",12414.49,12564.06,12414.49,12564.06,42587],["2017-01-13",12613.92,12813.35,12564.06,12613.92,141897],["2017-01-16",12613.92,12663.78,12613.92,12613.92,33772],["2017-01-17",12713.64,12863.21,12713.64,12713.64,119888],["2017-01-18",12763.49,12962.92,12713.64,12763.49,63026],["2017-01-19",12763.49,12763.49,12713.64,12713.64,11558],["2017-01-20",12713.64,12813.35,12663.78,12663.78,37749],["2017-01-23",12713.64,12713.64,12613.92,12613.92,56110],["2017-01-24",12613.92,12813.35,12613.92,12813.35,11950],["2017-01-25",12763.49,12813.35,12713.64,12713.64,22800],["2017-02-02",12863.21,12863.21,12663.78,12663.78,40662],["2017-02-03",12663.78,12763.49,12464.35,12464.35,39109],["2017-02-06",12464.35,12564.06,12414.49,12414.49,25750],["2017-02-07",12414.49,12464.35,12414.49,12464.35,33352],["2017-02-08",12564.06,12663.78,12464.35,12663.78,77436],["2017-02-09",12663.78,12663.78,12564.06,12613.92,50900],["2017-02-10",12514.21,12613.92,12514.21,12564.06,14848],["2017-02-13",12514.21,12613.92,12514.21,12613.92,25776],["2017-02-14",12613.92,12613.92,12564.06,12564.06,19780],["2017-02-15",12514.21,12514.21,12414.49,12464.35,37951],["2017-02-16",12514.21,12763.49,12514.21,12514.21,90641],["2017-02-17",12514.21,12613.92,12464.35,12613.92,23906],["2017-02-20",12713.64,12863.21,12564.06,12663.78,25551],["2017-02-21",12564.06,12663.78,12464.35,12613.92,30176],["2017-02-22",12464.35,12613.92,12414.49,12414.49,30950],["2017-02-23",12663.78,12663.78,12414.49,12514.21,13851],["2017-02-24",12613.92,12613.92,12215.06,12514.21,17935],["2017-02-27",12314.78,12564.06,12264.92,12414.49,10130],["2017-02-28",12414.49,12464.35,12264.92,12464.35,11500],["2017-03-01",12314.78,12414.49,12264.92,12314.78,12035],["2017-03-02",12264.92,12364.64,12215.06,12264.92,15727],["2017-03-03",12264.92,12464.35,12215.06,12414.49,12670],["2017-03-06",12364.64,12364.64,12215.06,12264.92,30700],["2017-03-07",12215.06,12215.06,12165.21,12215.06,13433],["2017-03-08",12165.21,12215.06,12065.49,12165.21,27900],["2017-03-09",12165.21,12215.06,12115.35,12165.21,10386],["2017-03-10",12215.06,12215.06,11965.78,12115.35,28022],["2017-03-13",11965.78,12165.21,11866.06,11915.92,113900],["2017-03-14",11915.92,11965.78,11866.06,11866.06,40600],["2017-03-15",11866.06,11915.92,11816.2,11915.92,62535],["2017-03-16",11816.2,12065.49,11816.2,12015.63,11997],["2017-03-17",12115.35,12215.06,12015.63,12215.06,18404],["2017-03-20",11866.06,12314.78,11018.49,12015.63,51715],["2017-03-21",12015.63,12215.06,12015.63,12115.35,56247],["2017-03-22",12065.49,12215.06,12015.63,12215.06,15434],["2017-03-23",12065.49,12165.21,12065.49,12165.21,10800],["2017-03-24",12215.06,12314.78,12215.06,12314.78,28633],["2017-03-27",12314.78,12564.06,12314.78,12564.06,53449],["2017-03-28",12015.63,13561.21,12015.63,13561.21,418904],["2017-03-29",13561.21,14907.36,13561.21,14907.36,754409],["2017-03-30",15904.51,16353.23,14907.36,16353.23,981966],["2017-03-31",16353.23,16452.94,15455.79,15954.37,277203],["2017-04-03",16452.94,16452.94,14458.65,14807.65,269549],["2017-04-04",14408.79,14957.22,14059.79,14209.36,137540],["2017-04-05",14109.64,15106.79,13960.07,14957.22,122088],["2017-04-07",14957.22,14957.22,14458.65,14757.79,56926],["2017-04-10",14259.22,14707.93,14259.22,14458.65,84824],["2017-04-11",14458.65,14658.08,14309.07,14658.08,134060],["2017-04-12",14508.5,14558.36,14059.79,14209.36,86416],["2017-04-13",15007.08,15007.08,14259.22,14259.22,47064],["2017-04-14",14259.22,14558.36,14009.93,14508.5,60735],["2017-04-17",15106.79,15106.79,14408.79,14408.79,97699],["2017-04-18",14259.22,14707.93,13960.07,14658.08,36180],["2017-04-19",14458.65,14658.08,14259.22,14558.36,50650],["2017-04-20",14907.36,14907.36,14508.5,14658.08,44164],["2017-04-21",14508.5,14857.51,14458.65,14658.08,34300],["2017-04-24",14458.65,14707.93,14458.65,14707.93,16814],["2017-04-25",14707.93,14807.65,14458.65,14807.65,43600],["2017-04-26",14757.79,15705.08,14757.79,15405.94,192410],["2017-04-27",16103.94,16103.94,15256.36,15256.36,358297],["2017-04-28",14957.22,15156.65,14757.79,14957.22,100907],["2017-05-03",13461.5,14957.22,13461.5,14458.65,70340],["2017-05-04",13960.07,14458.65,13960.07,13960.07,89100],["2017-05-05",13461.5,14309.07,13461.5,13960.07,52170],["2017-05-08",14209.36,15106.79,13810.5,14508.5,79841],["2017-05-09",14458.65,14957.22,14259.22,14907.36,66310],["2017-05-10",15206.51,15206.51,14658.08,14757.79,39172],["2017-05-11",14707.93,14857.51,14458.65,14707.93,61977],["2017-05-12",14707.93,14707.93,14358.93,14358.93,57310],["2017-05-15",14358.93,14757.79,14358.93,14658.08,43413],["2017-05-16",14658.08,14857.51,14458.65,14658.08,27277],["2017-05-17",14458.65,14658.08,14259.22,14658.08,73706],["2017-05-18",14259.22,14608.22,14209.36,14309.07,46605],["2017-05-19",14309.07,14608.22,14309.07,14608.22,26225],["2017-05-22",14458.65,14608.22,14408.79,14408.79,56910],["2017-05-23",14358.93,14558.36,14209.36,14408.79,71366],["2017-05-24",14209.36,14458.65,14059.79,14408.79,53100],["2017-05-25",14209.36,15007.08,14209.36,14957.22,143835],["2017-05-26",14707.93,15405.94,14707.93,15156.65,90780],["2017-05-29",14957.22,15156.65,14857.51,15007.08,114210],["2017-05-30",14707.93,14907.36,14558.36,14558.36,69428],["2017-05-31",14558.36,15306.22,14558.36,14957.22,131350],["2017-06-01",14707.93,16004.23,14707.93,15854.65,951599],["2017-06-02",15854.65,16054.08,15455.79,15455.79,235790],["2017-06-05",15455.79,15455.79,15206.51,15455.79,164380],["2017-06-06",15605.37,15605.37,15206.51,15356.08,248100],["2017-06-07",14957.22,16004.23,14957.22,15605.37,635894],["2017-06-08",15705.08,16203.66,15605.37,15605.37,301551],["2017-06-09",15455.79,15954.37,15455.79,15605.37,428977],["2017-06-12",15605.37,16901.66,15605.37,16702.23,1151939],["2017-06-13",16901.66,17101.09,16702.23,16801.94,690075],["2017-06-14",16801.94,16851.8,16452.94,16801.94,157467],["2017-06-15",16801.94,17699.38,16702.23,16702.23,625699],["2017-06-16",16702.23,16801.94,16452.94,16652.37,354392],["2017-06-19",16702.23,16752.09,16153.8,16303.37,753724],["2017-06-20",16253.51,16452.94,15954.37,15954.37,711482],["2017-06-21",15954.37,17200.8,15705.08,17051.23,2310161],["2017-06-22",17150.95,17948.66,16951.52,17051.23,1359705],["2017-06-23",17101.09,17101.09,15754.94,16702.23,2572479],["2017-06-26",16652.37,16901.66,16452.94,16502.8,483039],["2017-06-27",16552.66,16552.66,16004.23,16253.51,566234],["2017-06-28",16153.8,16602.51,16054.08,16253.51,683930],["2017-06-29",16253.51,16752.09,16253.51,16602.51,335558],["2017-06-30",16552.66,17001.37,16552.66,16801.94,553108],["2017-07-03",16951.52,16951.52,16452.94,16602.51,333017],["2017-07-04",16602.51,16851.8,16452.94,16702.23,354968],["2017-07-05",16552.66,16851.8,16552.66,16752.09,138119],["2017-07-06",16752.09,16752.09,16602.51,16702.23,312370],["2017-07-07",16702.23,17699.38,16702.23,16951.52,1157152],["2017-07-10",17200.8,17350.38,16851.8,17150.95,509162],["2017-07-11",17150.95,17848.95,17150.95,17848.95,560597],["2017-07-12",18148.09,18148.09,17649.52,17799.09,419810],["2017-07-13",17799.09,18247.81,17649.52,18148.09,699680],["2017-07-14",18048.38,18497.1,18048.38,18247.81,505673],["2017-07-17",18197.95,18197.95,17350.38,17450.09,581998],["2017-07-18",17450.09,17699.38,17150.95,17450.09,357604],["2017-07-19",17450.09,17749.23,17450.09,17699.38,369806],["2017-07-20",17699.38,17699.38,17300.52,17499.95,348460],["2017-07-21",17400.23,17699.38,17200.8,17300.52,156621],["2017-07-24",16951.52,17001.37,16452.94,16452.94,414309],["2017-07-25",16602.51,16851.8,16353.23,16752.09,213819],["2017-07-26",16752.09,17001.37,16702.23,16901.66,214564],["2017-07-27",16951.52,17051.23,16801.94,16901.66,233664],["2017-07-28",16801.94,17400.23,16752.09,17250.66,326878],["2017-07-31",17101.09,17250.66,17051.23,17250.66,225525],["2017-08-01",17350.38,17350.38,16702.23,17101.09,291446],["2017-08-02",16752.09,17001.37,16602.51,16752.09,147655],["2017-08-03",16752.09,16901.66,16652.37,16801.94,158052],["2017-08-04",16752.09,17250.66,16652.37,17051.23,314962],["2017-08-07",17001.37,17450.09,17001.37,17250.66,327632],["2017-08-08",17250.66,17250.66,16851.8,16951.52,146161],["2017-08-09",16851.8,16851.8,16452.94,16702.23,271731],["2017-08-10",16004.23,16702.23,16004.23,16452.94,208534],["2017-08-11",16203.66,16702.23,16203.66,16552.66,120720],["2017-08-14",16452.94,16702.23,16452.94,16602.51,178593],["2017-08-15",16602.51,16801.94,16452.94,16801.94,184989],["2017-08-16",16752.09,16801.94,16602.51,16702.23,167984],["2017-08-17",16851.8,17150.95,16702.23,16951.52,481265],["2017-08-18",16951.52,17101.09,16851.8,16951.52,129750],["2017-08-21",17001.37,17350.38,17001.37,17150.95,268010],["2017-08-22",17150.95,17250.66,17101.09,17200.8,252396],["2017-08-23",17250.66,17250.66,16951.52,17101.09,144710],["2017-08-24",16951.52,17051.23,16851.8,16901.66,136479],["2017-08-25",16951.52,17101.09,16901.66,16951.52,163500],["2017-08-28",16752.09,17250.66,16452.94,17200.8,209704],["2017-08-29",17300.52,17300.52,17001.37,17101.09,147169],["2017-08-30",16951.52,17300.52,16951.52,17200.8,265244],["2017-08-31",17300.52,17300.52,16951.52,17101.09,262597],["2017-09-01",17250.66,17450.09,17150.95,17300.52,129078],["2017-09-05",17300.52,17300.52,17150.95,17250.66,161136],["2017-09-06",17200.8,17450.09,17150.95,17400.23,170005],["2017-09-07",17400.23,17749.23,17400.23,17599.66,263850],["2017-09-08",17848.95,17848.95,17200.8,17250.66,458989],["2017-09-11",17150.95,17300.52,16951.52,17200.8,591961],["2017-09-12",17300.52,17350.38,17200.8,17250.66,367540],["2017-09-13",17350.38,17350.38,17250.66,17300.52,227203],["2017-09-14",17988.31,18305.75,17300.52,17459.24,338288],["2017-09-15",17247.61,17406.33,17141.8,17141.8,89370],["2017-09-18",17194.7,17406.33,16665.64,17088.89,200127],["2017-09-19",16930.17,17565.05,16930.17,17247.61,212754],["2017-09-20",17459.24,17459.24,17088.89,17141.8,50320],["2017-09-21",17141.8,17141.8,17035.98,17088.89,186518],["2017-09-22",16983.08,17141.8,16983.08,17035.98,71600],["2017-09-25",16983.08,17035.98,16930.17,16983.08,131824],["2017-09-26",16983.08,17035.98,16930.17,17035.98,82350],["2017-09-27",16983.08,17035.98,16877.26,16983.08,173007],["2017-09-28",17035.98,17035.98,16930.17,16930.17,207701],["2017-09-29",16930.17,17194.7,16877.26,17035.98,256590],["2017-10-02",16983.08,17035.98,16983.08,17035.98,131002],["2017-10-03",16983.08,17035.98,16930.17,17035.98,113800],["2017-10-04",16983.08,16983.08,16877.26,16983.08,73420],["2017-10-05",16930.17,16983.08,16930.17,16930.17,57269],["2017-10-06",17141.8,17406.33,16983.08,17406.33,275980],["2017-10-09",17194.7,17353.42,17194.7,17353.42,89336],["2017-10-10",17353.42,17353.42,17141.8,17141.8,49889],["2017-10-11",17141.8,17141.8,16983.08,17035.98,57501],["2017-10-12",17035.98,17353.42,17035.98,17088.89,58878],["2017-10-13",17088.89,17194.7,17035.98,17035.98,96220],["2017-10-16",16930.17,17141.8,16930.17,17035.98,146890],["2017-10-17",16930.17,17035.98,16930.17,16983.08,99354],["2017-10-18",16983.08,17088.89,16824.36,16930.17,448060],["2017-10-19",16930.17,17247.61,16930.17,16983.08,230505],["2017-10-20",16983.08,17035.98,16930.17,16930.17,206020],["2017-10-23",16930.17,16983.08,16930.17,16930.17,304390],["2017-10-24",17035.98,17035.98,16930.17,16930.17,383735],["2017-10-25",16930.17,17035.98,16930.17,16983.08,81784],["2017-10-26",16983.08,16983.08,16930.17,16930.17,217808],["2017-10-27",16930.17,16983.08,16930.17,16930.17,176443],["2017-10-30",16930.17,17035.98,16771.45,16930.17,244860],["2017-10-31",16877.26,16983.08,16877.26,16983.08,129339],["2017-11-01",16930.17,16930.17,16930.17,16930.17,309279],["2017-11-02",16930.17,16930.17,16824.36,16930.17,296330],["2017-11-03",16930.17,16983.08,16930.17,16930.17,188000],["2017-11-06",16930.17,16983.08,16665.64,16983.08,83448],["2017-11-07",16930.17,16983.08,16930.17,16983.08,82027],["2017-11-08",16930.17,17088.89,16930.17,17035.98,43677],["2017-11-09",16930.17,17035.98,16930.17,16930.17,75800],["2017-11-10",16983.08,17141.8,16930.17,16930.17,94972],["2017-11-13",16983.08,17882.49,16983.08,17882.49,547589],["2017-11-14",18252.84,18252.84,17776.68,17776.68,297531],["2017-11-15",17776.68,17882.49,17670.87,17776.68,134650],["2017-11-16",17776.68,18464.47,17723.77,18094.12,401906],["2017-11-17",18252.84,18411.56,17776.68,17882.49,330531],["2017-11-20",17882.49,17988.31,17723.77,17882.49,169176],["2017-11-21",17829.59,18305.75,17670.87,17935.4,467881],["2017-11-22",17988.31,17988.31,17776.68,17935.4,340070],["2017-11-23",17882.49,18781.91,17882.49,18199.93,660180],["2017-11-24",18305.75,18517.37,18252.84,18464.47,243359],["2017-11-27",18517.37,18570.28,18252.84,18570.28,215804],["2017-11-28",18464.47,19046.44,18411.56,18676.09,475731],["2017-11-29",18676.09,18781.91,18358.65,18676.09,210516],["2017-11-30",18676.09,19205.16,18676.09,18834.81,418937],["2017-12-01",18834.81,18993.53,18517.37,18781.91,186926],["2017-12-04",18887.72,19046.44,18676.09,18781.91,490867],["2017-12-05",18676.09,18676.09,17617.96,17617.96,1476566],["2017-12-06",17617.96,17935.4,17406.33,17565.05,239503],["2017-12-07",17565.05,18252.84,17565.05,17723.77,213883],["2017-12-08",17935.4,17935.4,17088.89,17088.89,250764],["2017-12-11",16930.17,17459.24,16612.73,17088.89,563139],["2017-12-12",17247.61,17459.24,16824.36,17459.24,659450],["2017-12-13",17194.7,17723.77,17141.8,17617.96,118400],["2017-12-14",17406.33,17617.96,17300.52,17459.24,163746],["2017-12-15",17459.24,17512.15,17088.89,17141.8,197200],["2017-12-18",17141.8,17512.15,17141.8,17406.33,114493],["2017-12-19",17406.33,17512.15,17141.8,17353.42,179911],["2017-12-20",17353.42,17353.42,17088.89,17088.89,221296],["2017-12-21",17194.7,17300.52,16983.08,17088.89,92044],["2017-12-22",16983.08,17141.8,16877.26,16877.26,296020],["2017-12-25",16877.26,17141.8,16824.36,17088.89,356160],["2017-12-26",16983.08,17194.7,16824.36,17088.89,634300],["2017-12-27",16983.08,17300.52,16930.17,17088.89,228675],["2017-12-28",17194.7,17194.7,16824.36,17035.98,156706],["2017-12-29",17035.98,17088.89,16930.17,16930.17,84110],["2018-01-02",16877.26,17988.31,16771.45,17512.15,148913],["2018-01-03",17617.96,17670.87,17194.7,17194.7,157056],["2018-01-04",17194.7,17353.42,17035.98,17088.89,219664],["2018-01-05",15872.03,17194.7,15872.03,17141.8,236311],["2018-01-08",16983.08,17141.8,16930.17,16983.08,386560],["2018-01-09",16930.17,17088.89,16877.26,16930.17,248102],["2018-01-10",16930.17,17617.96,16930.17,17459.24,438877],["2018-01-11",17565.05,17565.05,17247.61,17406.33,99771],["2018-01-12",17459.24,17512.15,17247.61,17459.24,187748],["2018-01-15",17406.33,17406.33,17088.89,17300.52,74449],["2018-01-16",16983.08,18252.84,16930.17,17988.31,439379],["2018-01-17",17829.59,17988.31,17300.52,17300.52,126613],["2018-01-18",17247.61,17565.05,17194.7,17565.05,187848],["2018-01-19",17565.05,17882.49,17565.05,17565.05,77400],["2018-01-22",17565.05,17776.68,17459.24,17617.96,195935],["2018-01-23",17723.77,18252.84,17723.77,18252.84,319859],["2018-01-24",18252.84,19840.04,17988.31,19469.7,1168974],["2018-01-25",19363.88,20369.11,19363.88,19416.79,823014],["2018-01-26",19522.6,20104.58,19046.44,19469.7,649249],["2018-01-29",19469.7,19998.76,19416.79,19575.51,391052],["2018-01-30",19575.51,19998.76,19363.88,19575.51,277920],["2018-01-31",19469.7,20474.92,19469.7,20104.58,10077785],["2018-02-01",20263.3,20263.3,19840.04,19945.86,182388],["2018-02-02",19945.86,20104.58,19681.32,19892.95,349064],["2018-02-05",19681.32,19892.95,18623.19,19046.44,386503],["2018-02-06",18517.37,19046.44,17141.8,18940.63,675810],["2018-02-07",19046.44,19628.42,18940.63,19575.51,170761],["2018-02-08",19522.6,19840.04,19152.26,19310.98,54739],["2018-02-09",17988.31,19363.88,17512.15,19310.98,249705],["2018-02-12",19522.6,20104.58,19522.6,20051.67,467212],["2018-02-13",20051.67,20369.11,19998.76,20316.2,323728],["2018-02-21",20316.2,21691.78,20316.2,20686.55,224141],["2018-02-22",20686.55,20686.55,20580.74,20633.65,184793],["2018-02-23",20633.65,20739.46,20316.2,20633.65,260187],["2018-02-26",20739.46,20739.46,20527.83,20580.74,140115],["2018-02-27",20580.74,20792.37,20422.02,20580.74,226604],["2018-02-28",20580.74,20633.65,20369.11,20580.74,207072],["2018-03-01",20580.74,22379.57,20580.74,22115.04,973881],["2018-03-02",22115.04,23808.05,22009.22,22220.85,960538],["2018-03-05",22379.57,23278.98,22273.76,23067.36,1225182],["2018-03-06",23014.45,23067.36,21956.31,21956.31,904880],["2018-03-07",21956.31,22220.85,20898.18,20898.18,2446369],["2018-03-08",21109.81,21215.62,20422.02,20898.18,777932],["2018-03-09",21691.78,21691.78,20686.55,20686.55,1297949],["2018-03-12",20898.18,20898.18,20104.58,20316.2,2858992],["2018-03-13",20369.11,21427.25,20316.2,20422.02,6090101],["2018-03-14",21109.81,22432.48,21003.99,22379.57,1673285],["2018-03-15",22697.01,22697.01,21585.97,22326.66,2207705],["2018-03-16",22220.85,22220.85,21691.78,21956.31,2860595],["2018-03-19",21956.31,22009.22,21374.34,21638.87,2873735],["2018-03-20",21638.87,21903.41,21321.43,21480.15,768269],["2018-03-21",21480.15,21850.5,21480.15,21638.87,884034],["2018-03-22",21638.87,22009.22,21533.06,21638.87,769980],["2018-03-23",21321.43,21956.31,20686.55,21956.31,1510155],["2018-03-26",21956.31,22855.73,21797.59,22220.85,1294544],["2018-03-27",22485.38,22908.64,20898.18,21691.78,2887000],["2018-03-28",21691.78,21903.41,21268.53,21638.87,432915],["2018-03-29",21691.78,21744.69,21427.25,21585.97,944715],["2018-03-30",21585.97,21585.97,21162.71,21374.34,663600],["2018-04-02",21427.25,21691.78,21215.62,21321.43,830300],["2018-04-03",21533.06,21533.06,20739.46,21003.99,821000],["2018-04-04",21215.62,21215.62,20474.92,20474.92,832000],["2018-04-05",20369.11,21268.53,20051.67,21109.81,1361600],["2018-04-06",21056.9,21109.81,20633.65,20633.65,610000],["2018-04-09",20633.65,20898.18,20527.83,20792.37,309100],["2018-04-10",20792.37,20951.09,20474.92,20633.65,591200],["2018-04-11",20739.46,20739.46,20210.39,20369.11,534100],["2018-04-12",20316.2,20633.65,20104.58,20580.74,195300],["2018-04-13",20580.74,20633.65,20316.2,20422.02,223700],["2018-04-16",20369.11,20422.02,20210.39,20316.2,240400],["2018-04-17",20316.2,20474.92,20210.39,20316.2,175900],["2018-04-18",20263.3,20474.92,20263.3,20369.11,172700],["2018-04-19",20369.11,20898.18,20263.3,20527.83,360100],["2018-04-20",20474.92,20527.83,19734.23,20210.39,479100],["2018-04-23",20210.39,20316.2,18517.37,19046.44,377600],["2018-04-24",17141.8,19258.07,17141.8,18993.53,252900],["2018-04-26",18834.81,18940.63,17776.68,17882.49,578800],["2018-04-27",17512.15,17882.49,17459.24,17459.24,438500],["2018-05-02",17353.42,17829.59,16930.17,17194.7,171100],["2018-05-03",17088.89,17300.52,16136.57,17247.61,942700],["2018-05-04",17194.7,17565.05,17194.7,17459.24,656200],["2018-05-07",17512.15,18147.03,17406.33,17512.15,646700],["2018-05-08",17512.15,18094.12,17512.15,17723.77,994100],["2018-05-09",17723.77,18041.21,17723.77,17882.49,737000],["2018-05-10",17935.4,18834.81,17829.59,18147.03,668600],["2018-05-11",17776.68,18147.03,17670.87,18094.12,152000],["2018-05-14",18094.12,18252.84,17988.31,18147.03,225000],["2018-05-15",18147.03,18729.0,17988.31,18517.37,196200],["2018-05-16",18305.75,18517.37,17935.4,17935.4,615100],["2018-05-17",18199.93,18199.93,17670.87,17723.77,356600],["2018-05-18",17512.15,17670.87,17088.89,17353.42,278500],["2018-05-21",17459.24,17459.24,16983.08,17088.89,416800],["2018-05-22",16718.54,17194.7,16136.57,16401.1,557400],["2018-05-23",16401.1,16983.08,16401.1,16930.17,446600],["2018-05-24",16930.17,17035.98,16401.1,16665.64,123800],["2018-05-25",16665.64,16877.26,16401.1,16401.1,296700],["2018-05-28",16401.1,16930.17,16030.76,16877.26,1390500],["2018-05-29",16824.36,16930.17,16771.45,16930.17,287100],["2018-05-30",15237.15,17353.42,15237.15,16718.54,221729],["2018-05-31",16401.1,17141.8,16401.1,16983.08,111400],["2018-06-01",16983.08,17194.7,16718.54,16824.36,63400],["2018-06-04",16930.17,17565.05,16824.36,17247.61,549200],["2018-06-05",17512.15,17776.68,17194.7,17565.05,172300],["2018-06-06",17512.15,18094.12,17459.24,17882.49,204000],["2018-06-07",17988.31,18358.65,17829.59,18094.12,515100],["2018-06-08",18147.03,18147.03,17776.68,18094.12,114900],["2018-06-11",18094.12,18094.12,17776.68,17829.59,143800],["2018-06-12",17829.59,17882.49,16983.08,17353.42,140900],["2018-06-13",17353.42,18041.21,17353.42,17935.4,238200],["2018-06-14",19031.13,19031.13,17704.72,17935.4,122800],["2018-06-15",17877.73,17993.07,17647.05,17935.4,75500],["2018-06-18",17704.72,17935.4,17358.7,17358.7,86200],["2018-06-19",17589.38,17589.38,16493.65,17301.03,401200],["2018-06-20",17070.35,17762.39,16724.33,17474.04,94900],["2018-06-21",17474.04,17474.04,17012.68,17070.35,60200],["2018-06-22",17416.37,17416.37,17012.68,17301.03,70800],["2018-06-25",17358.7,17358.7,17070.35,17301.03,61000],["2018-06-26",17012.68,17301.03,17012.68,17128.02,54600],["2018-06-27",17128.02,17301.03,16897.34,17128.02,26500],["2018-06-28",17070.35,17070.35,16666.66,16724.33,403600],["2018-06-29",16608.99,16782.0,16608.99,16724.33,394400],["2018-07-02",16666.66,16724.33,16608.99,16724.33,489600],["2018-07-03",15051.89,17243.36,15051.89,16205.3,150700],["2018-07-04",15859.28,16320.64,15282.57,16147.63,213900],["2018-07-05",16262.97,16435.98,15570.93,16147.63,879200],["2018-07-06",16147.63,16608.99,16147.63,16435.98,178400],["2018-07-09",16493.65,16724.33,16435.98,16435.98,197300],["2018-07-10",16435.98,16666.66,16435.98,16608.99,300804],["2018-07-11",16608.99,16666.66,16262.97,16608.99,723000],["2018-07-12",16147.63,16839.67,16147.63,16724.33,319400],["2018-07-13",16839.67,16839.67,16666.66,16724.33,21300],["2018-07-16",17012.68,17012.68,16666.66,16724.33,102700],["2018-07-17",16955.01,16955.01,16666.66,16782.0,73900],["2018-07-18",16782.0,17012.68,16724.33,17012.68,154300],["2018-07-19",17012.68,17070.35,16897.34,17070.35,182200],["2018-07-20",17128.02,17128.02,16724.33,16897.34,239300],["2018-07-23",15743.94,16897.34,15743.94,16724.33,137100],["2018-07-24",16724.33,16839.67,16666.66,16782.0,390300],["2018-07-25",16839.67,16839.67,16666.66,16724.33,192200],["2018-07-26",16320.64,16839.67,16320.64,16839.67,66200],["2018-07-27",17243.36,17301.03,16839.67,17185.69,228300],["2018-07-30",17185.69,17243.36,17070.35,17243.36,65400],["2018-07-31",17128.02,17243.36,17070.35,17243.36,34300],["2018-08-01",17301.03,17358.7,17012.68,17243.36,186400],["2018-08-02",17243.36,17243.36,16839.67,17128.02,44700],["2018-08-03",17128.02,17243.36,16839.67,16955.01,38700],["2018-08-06",17128.02,17128.02,16724.33,16724.33,123000],["2018-08-07",16435.98,17012.68,16435.98,16897.34,161800],["2018-08-08",16782.0,16897.34,16724.33,16782.0,52500],["2018-08-09",16724.33,16839.67,16724.33,16724.33,53400],["2018-08-10",16724.33,16955.01,16724.33,16839.67,33800],["2018-08-13",16782.0,17185.69,16782.0,17185.69,98900],["2018-08-14",17185.69,17301.03,16839.67,17128.02,30700],["2018-08-15",16839.67,17070.35,16724.33,17012.68,64200],["2018-08-16",16724.33,16897.34,16666.66,16724.33,51800],["2018-08-17",16724.33,16839.67,16666.66,16724.33,101100],["2018-08-20",16839.67,16839.67,16724.33,16839.67,168400],["2018-08-21",16839.67,16955.01,16724.33,16955.01,24000],["2018-08-22",16897.34,16955.01,16782.0,16897.34,46600],["2018-08-23",16839.67,16839.67,16724.33,16724.33,176200],["2018-08-24",16724.33,17185.69,16724.33,16839.67,96000],["2018-08-27",16839.67,17070.35,16782.0,17012.68,34904],["2018-08-28",16955.01,17128.02,16839.67,17012.68,28700],["2018-08-29",16839.67,16897.34,16782.0,16897.34,64200],["2018-08-30",16782.0,16955.01,16724.33,16955.01,79400],["2018-08-31",16955.01,17128.02,16839.67,17128.02,97800],["2018-09-04",17012.68,17070.35,16782.0,16839.67,68100],["2018-09-05",16782.0,16955.01,16724.33,16955.01,51100],["2018-09-06",16782.0,16955.01,16782.0,16782.0,53400],["2018-09-07",16782.0,16897.34,16724.33,16839.67,63600],["2018-09-10",16955.01,16955.01,16782.0,16839.67,22800],["2018-09-11",16839.67,17012.68,16782.0,16955.01,62200],["2018-09-12",16955.01,18396.76,16897.34,17704.72,345200],["2018-09-13",17704.72,18166.08,17704.72,18050.74,170400],["2018-09-14",18050.74,18396.76,17647.05,17993.07,75600],["2018-09-17",17877.73,18512.1,17877.73,18339.09,111600],["2018-09-18",18339.09,18454.43,17877.73,18454.43,34900],["2018-09-19",18685.11,18973.46,18223.75,18396.76,202600],["2018-09-20",18396.76,19088.8,18281.42,19031.13,232100],["2018-09-21",19031.13,19434.82,18973.46,19031.13,129000],["2018-09-24",19204.14,19492.49,19031.13,19319.48,72000],["2018-09-25",19261.81,19261.81,18973.46,19204.14,97500],["2018-09-26",19319.48,19319.48,18973.46,19031.13,52400],["2018-09-27",19031.13,19319.48,18973.46,19204.14,90500],["2018-09-28",19204.14,19434.82,19204.14,19434.82,116500],["2018-10-01",19434.82,19550.16,19261.81,19319.48,90700],["2018-10-02",19434.82,19492.49,19319.48,19492.49,64000],["2018-10-03",19492.49,19838.51,19319.48,19607.83,66400],["2018-10-04",19723.17,19780.84,19550.16,19607.83,96700],["2018-10-05",19607.83,19607.83,19031.13,19031.13,23200],["2018-10-08",19550.16,19550.16,18973.46,19319.48,48600],["2018-10-09",19319.48,19319.48,19031.13,19261.81,54500],["2018-10-10",19261.81,19607.83,19261.81,19492.49,60200],["2018-10-11",17762.39,19434.82,17762.39,18973.46,338900],["2018-10-12",19146.47,19204.14,18512.1,19088.8,19300],["2018-10-15",19261.81,19319.48,19261.81,19319.48,52800],["2018-10-16",19204.14,19319.48,19088.8,19261.81,24200],["2018-10-17",19261.81,19550.16,18800.45,19434.82,25850],["2018-10-18",19377.15,19434.82,19031.13,19319.48,19600],["2018-10-19",19204.14,19319.48,19031.13,19261.81,46300],["2018-10-22",19031.13,19261.81,19031.13,19261.81,17900],["2018-10-23",18800.45,19204.14,18742.78,18800.45,61332],["2018-10-24",18800.45,19088.8,18742.78,18973.46,42200],["2018-10-25",17589.38,18973.46,17589.38,18396.76,72500],["2018-10-26",17993.07,18685.11,17877.73,18454.43,44600],["2018-10-29",18396.76,18396.76,17993.07,18281.42,4400],["2018-10-30",18166.08,18281.42,17704.72,17877.73,17700],["2018-10-31",18396.76,18396.76,18050.74,18223.75,2900],["2018-11-01",18223.75,18742.78,17589.38,17877.73,26800],["2018-11-02",17877.73,18454.43,17877.73,18339.09,900],["2018-11-05",18166.08,18396.76,17877.73,18396.76,50100],["2018-11-06",18396.76,18627.44,18339.09,18396.76,72600],["2018-11-07",18281.42,18569.77,18281.42,18396.76,13600],["2018-11-08",18396.76,18569.77,18281.42,18396.76,13200],["2018-11-09",18396.76,18396.76,18108.41,18339.09,13000],["2018-11-12",17877.73,18339.09,17877.73,18339.09,63100],["2018-11-13",18108.41,18627.44,18050.74,18339.09,5000],["2018-11-14",18050.74,18339.09,18050.74,18339.09,3900],["2018-11-15",17993.07,18339.09,17993.07,18166.08,8000],["2018-11-16",18223.75,18454.43,18050.74,18166.08,15400],["2018-11-19",18281.42,18339.09,17993.07,18166.08,55900],["2018-11-20",17935.4,18108.41,17877.73,18108.41,52400],["2018-11-21",17935.4,18050.74,17820.06,17877.73,50000],["2018-11-22",17877.73,18339.09,17820.06,18166.08,177300],["2018-11-23",17993.07,18166.08,17877.73,18166.08,3500],["2018-11-26",18108.41,18166.08,17877.73,18050.74,129300],["2018-11-27",17877.73,18742.78,17877.73,17877.73,60600],["2018-11-28",18339.09,18742.78,17416.37,18281.42,98000],["2018-11-29",18742.78,18800.45,18512.1,18742.78,73900],["2018-11-30",18569.77,19319.48,18569.77,18973.46,36700],["2018-12-03",18973.46,18973.46,18569.77,18627.44,70700],["2018-12-04",19031.13,19031.13,18396.76,18742.78,124700],["2018-12-05",17935.4,19319.48,17935.4,19031.13,101900],["2018-12-06",18742.78,19031.13,18512.1,18915.79,19500],["2018-12-07",18915.79,18915.79,18396.76,18915.79,34000],["2018-12-10",18858.12,18915.79,18742.78,18742.78,10800],["2018-12-11",18800.45,18973.46,18454.43,18454.43,64700],["2018-12-12",18454.43,18742.78,18454.43,18742.78,2100],["2018-12-13",18339.09,18742.78,18223.75,18627.44,120800],["2018-12-14",18685.11,18685.11,18396.76,18454.43,144700],["2018-12-17",18454.43,18858.12,18396.76,18454.43,85700],["2018-12-18",18454.43,19031.13,18108.41,18973.46,184100],["2018-12-19",19031.13,19031.13,18454.43,18454.43,145200],["2018-12-20",18800.45,18800.45,18454.43,18685.11,7300],["2018-12-21",18685.11,18742.78,18685.11,18742.78,200],["2018-12-24",18742.78,18742.78,18396.76,18454.43,45400],["2018-12-25",18396.76,18742.78,18339.09,18742.78,140700],["2018-12-26",18800.45,18858.12,18742.78,18858.12,61300],["2018-12-27",18858.12,19088.8,18685.11,18858.12,80700],["2018-12-28",18858.12,18858.12,18685.11,18685.11,32500],["2019-01-02",18627.44,18742.78,18627.44,18742.78,37600],["2019-01-03",18742.78,18742.78,18166.08,18742.78,108381],["2019-01-04",18454.43,18742.78,18454.43,18742.78,90000],["2019-01-07",18973.46,18973.46,18454.43,18742.78,23700],["2019-01-08",18742.78,18742.78,18454.43,18454.43,31800],["2019-01-09",18454.43,18627.44,18454.43,18569.77,36200],["2019-01-10",18454.43,18800.45,18454.43,18569.77,22800],["2019-01-11",18569.77,18569.77,18454.43,18569.77,10131],["2019-01-14",18742.78,18742.78,18569.77,18742.78,17100],["2019-01-15",18512.1,18742.78,18512.1,18742.78,3600],["2019-01-16",18742.78,18742.78,18569.77,18742.78,46100],["2019-01-17",18685.11,19896.18,18685.11,19550.16,100400],["2019-01-18",19607.83,19607.83,18800.45,19377.15,49300],["2019-01-21",19319.48,19434.82,19031.13,19261.81,114500],["2019-01-22",19434.82,19434.82,18858.12,19088.8,46300],["2019-01-23",19146.47,19146.47,18800.45,18800.45,30900],["2019-01-24",19204.14,19204.14,18800.45,18915.79,15400],["2019-01-25",18858.12,19031.13,18800.45,18973.46,21000],["2019-01-28",19261.81,19261.81,18858.12,19031.13,20200],["2019-01-29",19261.81,19261.81,18742.78,19031.13,17000],["2019-01-30",19031.13,19261.81,18454.43,18915.79,62100],["2019-01-31",18915.79,18915.79,18627.44,18915.79,70800],["2019-02-01",18973.46,18973.46,18915.79,18915.79,200],["2019-02-11",18454.43,18915.79,18454.43,18915.79,10800],["2019-02-12",18915.79,19031.13,18742.78,19031.13,10000],["2019-02-13",19031.13,19031.13,18800.45,18915.79,27300],["2019-02-14",18973.46,19031.13,18742.78,19031.13,8500],["2019-02-15",18742.78,19146.47,18742.78,19146.47,28800],["2019-02-18",19146.47,19953.85,18858.12,19607.83,174600],["2019-02-19",19607.83,19607.83,19261.81,19492.49,69700],["2019-02-20",19492.49,19896.18,19492.49,19607.83,81200],["2019-02-21",19607.83,19838.51,19319.48,19607.83,25200],["2019-02-22",19146.47,19607.83,19031.13,19146.47,27500],["2019-02-25",19261.81,19838.51,19204.14,19434.82,136100],["2019-02-26",19607.83,19607.83,19319.48,19434.82,64400],["2019-02-27",19607.83,19607.83,19319.48,19434.82,45800],["2019-02-28",19434.82,19607.83,19377.15,19492.49,52800],["2019-03-01",19492.49,20415.21,19492.49,20357.54,211400],["2019-03-04",20472.88,20761.23,20242.2,20761.23,75500],["2019-03-05",20703.56,20761.23,20415.21,20703.56,24100],["2019-03-06",20415.21,20645.89,20242.2,20472.88,61300],["2019-03-07",20472.88,20588.22,20184.53,20242.2,59300],["2019-03-08",20530.55,20530.55,19953.85,20242.2,26100],["2019-03-11",20242.2,20472.88,20069.19,20184.53,49800],["2019-03-12",20184.53,20472.88,20126.86,20299.87,83500],["2019-03-13",20645.89,20645.89,20299.87,20299.87,11600],["2019-03-14",20299.87,20530.55,20184.53,20357.54,36300],["2019-03-15",20472.88,20991.91,20472.88,20991.91,274700],["2019-03-18",20991.91,21280.26,20761.23,20991.91,119900],["2019-03-19",20934.24,21049.58,20818.9,20934.24,60000],["2019-03-20",20761.23,20991.91,20472.88,20761.23,31500],["2019-03-21",20818.9,21337.93,20530.55,20761.23,114100],["2019-03-22",20472.88,21049.58,20184.53,21049.58,27300],["2019-03-25",20472.88,20934.24,20357.54,20761.23,21900],["2019-03-26",20761.23,20876.57,20415.21,20761.23,30400],["2019-03-27",21049.58,21107.25,20703.56,20934.24,169700],["2019-03-28",20472.88,20991.91,20472.88,20645.89,101500],["2019-03-29",21107.25,21741.63,20876.57,21626.29,492200],["2019-04-01",21626.29,22202.99,21626.29,22087.65,192700],["2019-04-02",22087.65,22087.65,21856.97,22029.98,146000],["2019-04-03",22087.65,22087.65,21683.96,21856.97,172200],["2019-04-04",21914.64,22722.02,21914.64,22491.34,292400],["2019-04-05",22722.02,22952.7,22491.34,22837.36,191400],["2019-04-08",22837.36,23125.71,22837.36,22952.7,154900],["2019-04-09",22779.69,22837.36,22318.33,22376.0,157100],["2019-04-10",22376.0,22664.35,22202.99,22606.68,276300],["2019-04-11",22606.68,22837.36,22433.67,22433.67,91400],["2019-04-12",22318.33,23125.71,22318.33,23010.37,140800],["2019-04-16",22491.34,23183.38,22491.34,23068.04,141500],["2019-04-17",23068.04,23587.07,23068.04,23414.06,310500],["2019-04-18",23414.06,23587.07,23068.04,23241.05,116800],["2019-04-19",23241.05,23356.39,23068.04,23241.05,97200],["2019-04-22",23241.05,24106.1,23068.04,24106.1,444300],["2019-04-23",24106.1,24221.44,23933.09,24106.1,233200],["2019-04-24",24221.44,24221.44,23933.09,24106.1,114300],["2019-04-25",23990.76,24106.1,23644.74,23644.74,171300],["2019-04-26",23644.74,23875.42,23356.39,23356.39,165600],["2019-05-02",24509.79,24509.79,23356.39,23702.41,147000],["2019-05-03",23644.74,23933.09,23471.73,23644.74,53500],["2019-05-06",23529.4,23529.4,22202.99,23010.37,218900],["2019-05-07",23010.37,23068.04,22491.34,22779.69,161900],["2019-05-08",22491.34,22952.7,22491.34,22722.02,69600],["2019-05-09",23147.3,23147.3,22479.0,22722.02,39200],["2019-05-10",22722.02,23694.08,22235.98,22479.0,54900],["2019-05-13",22479.0,22843.53,22357.49,22479.0,97400],["2019-05-14",22782.77,23390.31,22479.0,23086.54,122000],["2019-05-15",23086.54,23997.85,23086.54,23633.33,171200],["2019-05-16",23694.08,23694.08,23086.54,23147.3,1473249],["2019-05-17",23329.56,23572.57,22782.77,23086.54,132700],["2019-05-20",23086.54,25212.93,23086.54,23451.07,4112530],["2019-05-21",23390.31,23997.85,23390.31,23511.82,126000],["2019-05-22",23511.82,23572.57,23086.54,23086.54,3198768],["2019-05-23",23086.54,23268.8,22843.53,23025.79,92400],["2019-05-24",23086.54,23208.05,22782.77,22843.53,29300],["2019-05-27",22843.53,23086.54,22479.0,22782.77,44500],["2019-05-28",23086.54,23086.54,22357.49,22539.75,79600],["2019-05-29",22539.75,23086.54,22539.75,22782.77,23900],["2019-05-30",22965.03,23086.54,22479.0,22965.03,140300],["2019-05-31",22722.02,23086.54,22539.75,22722.02,92200],["2019-06-03",23025.79,23025.79,22175.23,22479.0,36000],["2019-06-04",22479.0,22661.26,21871.46,22296.74,103700],["2019-06-05",22479.0,22479.0,21628.44,21932.21,98000],["2019-06-06",22175.23,22175.23,21446.18,21446.18,128600],["2019-06-07",21263.92,21932.21,21263.92,21749.95,112600],["2019-06-10",21324.67,22053.72,21324.67,21689.2,90000],["2019-06-11",21567.69,21810.71,21567.69,21749.95,70500],["2019-06-12",21567.69,22053.72,21567.69,21871.46,80700],["2019-06-13",21689.2,21871.46,21689.2,21871.46,24800],["2019-06-14",21749.95,21871.46,21749.95,21871.46,44600],["2019-06-17",21871.46,21871.46,21567.69,21749.95,90500],["2019-06-18",21567.69,21749.95,21385.43,21749.95,44800],["2019-06-19",21567.69,21810.71,21567.69,21810.71,78900],["2019-06-20",21810.71,22782.77,21810.71,22539.75,214300],["2019-06-21",22539.75,22782.77,22357.49,22539.75,68900],["2019-06-24",22175.23,22782.77,22175.23,22418.25,75800],["2019-06-25",22357.49,22600.51,22175.23,22418.25,104100],["2019-06-26",22357.49,22479.0,22235.98,22357.49,49700],["2019-06-27",22235.98,22479.0,22235.98,22296.74,82400],["2019-06-28",22296.74,22357.49,22053.72,22357.49,65545],["2019-07-01",22296.74,22782.77,22235.98,22479.0,177800],["2019-07-02",22479.0,22661.26,22418.25,22418.25,95600],["2019-07-03",22479.0,23086.54,22479.0,22722.02,123200],["2019-07-04",22782.77,22843.53,22600.51,22722.02,85700],["2019-07-05",22722.02,22722.02,22600.51,22661.26,79900],["2019-07-08",22722.02,22722.02,21871.46,22053.72,277100],["2019-07-09",22053.72,22357.49,21810.71,22175.23,71100],["2019-07-10",22296.74,22296.74,21871.46,22235.98,86300],["2019-07-11",22235.98,22296.74,21932.21,22235.98,49400],["2019-07-12",22296.74,22539.75,22175.23,22479.0,130200],["2019-07-15",22479.0,23086.54,22357.49,22661.26,290700],["2019-07-16",22661.26,23025.79,22661.26,22843.53,150600],["2019-07-17",22843.53,22904.28,22661.26,22782.77,127400],["2019-07-18",22843.53,22843.53,22479.0,22479.0,109200],["2019-07-19",22539.75,22539.75,22175.23,22175.23,97100],["2019-07-22",22175.23,22175.23,21871.46,21871.46,195200],["2019-07-23",21932.21,22479.0,21628.44,22418.25,215400],["2019-07-24",22782.77,23147.3,22539.75,22722.02,503000],["2019-07-25",23025.79,23147.3,22479.0,22722.02,180000],["2019-07-26",22722.02,23025.79,22357.49,22539.75,505200],["2019-07-29",22479.0,22479.0,21871.46,22114.48,222200],["2019-07-30",22479.0,22479.0,21749.95,21749.95,232000],["2019-07-31",21628.44,21871.46,21324.67,21871.46,511700],["2019-08-01",21871.46,22175.23,21689.2,22114.48,77800],["2019-08-02",21871.46,22114.48,21567.69,22114.48,115500],["2019-08-05",22114.48,22235.98,21871.46,22175.23,223500],["2019-08-06",22053.72,22053.72,21810.71,22053.72,112300],["2019-08-07",22053.72,22114.48,21810.71,21992.97,89200],["2019-08-08",21992.97,22722.02,21810.71,22357.49,366600],["2019-08-09",22479.0,23390.31,22479.0,23147.3,864600],["2019-08-12",23147.3,23390.31,22904.28,22904.28,382000],["2019-08-13",22782.77,23086.54,22661.26,23086.54,239000],["2019-08-14",23086.54,23997.85,23086.54,23937.1,2118900],["2019-08-15",23694.08,24180.11,23268.8,24180.11,618900],["2019-08-16",24180.11,24605.39,23694.08,23694.08,1182614],["2019-08-19",23937.1,24483.88,23754.84,23754.84,748300],["2019-08-20",23754.84,24058.61,23754.84,23997.85,414100],["2019-08-21",23997.85,24119.36,23754.84,23937.1,425900],["2019-08-22",23815.59,23997.85,23329.56,23329.56,564800],["2019-08-23",23268.8,23572.57,22965.03,23329.56,413800],["2019-08-26",23086.54,23086.54,22539.75,22539.75,536900],["2019-08-27",22539.75,22661.26,21810.71,21932.21,693400],["2019-08-28",21932.21,22175.23,21446.18,21506.94,414000],["2019-08-29",21506.94,22114.48,21446.18,21749.95,284100],["2019-08-30",21567.69,21871.46,21263.92,21263.92,418600],["2019-09-03",21263.92,21324.67,20474.12,20474.12,3455703],["2019-09-04",20474.12,20777.89,20352.61,20656.38,3993396],["2019-09-05",20656.38,20960.15,20656.38,20838.64,146400],["2019-09-06",20352.61,20838.64,20352.61,20534.87,172700],["2019-09-09",20656.38,20656.38,20170.35,20170.35,163100],["2019-09-10",20170.35,20291.85,19562.81,19927.33,537700],["2019-09-11",20291.85,20838.64,20048.84,20474.12,132800],["2019-09-12",20474.12,20777.89,20413.36,20595.63,198900],["2019-09-13",20595.63,20838.64,20413.36,20474.12,259300],["2019-09-16",20595.63,20595.63,20170.35,20413.36,253200],["2019-09-17",20352.61,20474.12,20170.35,20170.35,202900],["2019-09-18",20109.59,20291.85,19805.82,20048.84,228500],["2019-09-19",20048.84,20170.35,19805.82,20048.84,157900],["2019-09-20",20048.84,20231.1,19988.08,20048.84,153100],["2019-09-23",20109.59,20838.64,20109.59,20838.64,187800],["2019-09-24",20838.64,21142.41,20413.36,20413.36,162100],["2019-09-25",20291.85,20534.87,20170.35,20413.36,89600],["2019-09-26",20413.36,20534.87,20352.61,20413.36,99500],["2019-09-27",20352.61,20474.12,20109.59,20291.85,146200],["2019-09-30",20231.1,20534.87,20048.84,20352.61,99100],["2019-10-01",20474.12,20777.89,20231.1,20534.87,136100],["2019-10-02",20656.38,20960.15,20534.87,20656.38,184000],["2019-10-03",20413.36,20838.64,20413.36,20534.87,62800],["2019-10-04",20352.61,20656.38,20352.61,20413.36,88300],["2019-10-07",20352.61,20352.61,19866.58,19866.58,166900],["2019-10-08",19866.58,19866.58,19076.77,19076.77,428700],["2019-10-09",18833.76,19441.3,18833.76,19319.79,196700],["2019-10-10",19319.79,19623.56,19259.04,19441.3,180800],["2019-10-11",19380.54,19623.56,19319.79,19441.3,177800],["2019-10-14",19441.3,20048.84,19441.3,20048.84,116700],["2019-10-15",20170.35,20231.1,19745.07,19927.33,4450900],["2019-10-16",19927.33,19988.08,19745.07,19927.33,51200],["2019-10-17",19623.56,20109.59,19502.05,19866.58,32400],["2019-10-18",19988.08,20352.61,19502.05,19502.05,51900],["2019-10-21",19441.3,19684.31,19441.3,19684.31,52300],["2019-10-22",19684.31,20170.35,19623.56,20170.35,235000],["2019-10-23",19866.58,20170.35,19623.56,19866.58,96300],["2019-10-24",19684.31,19927.33,19684.31,19927.33,46600],["2019-10-25",19745.07,19866.58,19623.56,19684.31,47600],["2019-10-28",19745.07,19866.58,19623.56,19745.07,53800],["2019-10-29",19623.56,19805.82,19623.56,19684.31,44300],["2019-10-30",19623.56,19684.31,19502.05,19562.81,55000],["2019-10-31",19441.3,19562.81,19441.3,19562.81,77600],["2019-11-01",19562.81,19623.56,19441.3,19562.81,118400],["2019-11-04",19441.3,19502.05,19380.54,19502.05,81500],["2019-11-05",19441.3,19441.3,19259.04,19441.3,39800],["2019-11-06",19319.79,19441.3,19137.53,19441.3,68800],["2019-11-07",19198.28,19441.3,19198.28,19380.54,61000],["2019-11-08",19380.54,19684.31,19319.79,19441.3,57700],["2019-11-11",19441.3,19441.3,19198.28,19441.3,48700],["2019-11-12",19441.3,19745.07,19380.54,19502.05,48000],["2019-11-13",19623.56,19684.31,19259.04,19441.3,73400],["2019-11-14",19259.04,19441.3,19259.04,19380.54,59700],["2019-11-15",19380.54,19441.3,19259.04,19441.3,48100],["2019-11-18",19319.79,19441.3,19259.04,19441.3,68500],["2019-11-19",19198.28,19319.79,19137.53,19259.04,65200],["2019-11-20",19198.28,19380.54,19137.53,19380.54,41100],["2019-11-21",19137.53,19319.79,19137.53,19319.79,37700],["2019-11-22",19319.79,19380.54,19076.77,19076.77,49700],["2019-11-25",18894.51,19380.54,18833.76,19319.79,46700],["2019-11-26",19259.04,19380.54,19198.28,19380.54,48000],["2019-11-27",19319.79,19380.54,19319.79,19380.54,63000],["2019-11-28",19380.54,19380.54,19198.28,19198.28,38000],["2019-11-29",19319.79,19319.79,19137.53,19259.04,43800],["2019-12-02",19259.04,19259.04,18833.76,19076.77,109400],["2019-12-03",18894.51,19076.77,18833.76,19076.77,83300],["2019-12-04",19137.53,19137.53,18894.51,19076.77,50000],["2019-12-05",19016.02,19137.53,19016.02,19137.53,34600],["2019-12-06",19137.53,19137.53,18955.27,19137.53,32400],["2019-12-09",19198.28,19441.3,19137.53,19198.28,26300],["2019-12-10",19319.79,19319.79,18955.27,18955.27,49100],["2019-12-11",18955.27,19016.02,18773.0,18773.0,95400],["2019-12-12",18833.76,19380.54,18590.74,19137.53,137000],["2019-12-13",19137.53,19137.53,18833.76,19076.77,23300],["2019-12-16",19016.02,19016.02,18529.99,18894.51,49700],["2019-12-17",18894.51,18955.27,18651.5,18955.27,18800],["2019-12-18",18955.27,18955.27,18469.23,18833.76,54300],["2019-12-19",18773.0,18833.76,18651.5,18833.76,21400],["2019-12-20",18773.0,18955.27,18469.23,18955.27,26743],["2019-12-23",18894.51,19016.02,18712.25,18955.27,29500],["2019-12-24",18955.27,18955.27,18651.5,18833.76,57800],["2019-12-25",18773.0,18773.0,18529.99,18651.5,49800],["2019-12-26",18590.74,18773.0,18408.48,18773.0,190600],["2019-12-27",18773.0,18773.0,18590.74,18773.0,49900],["2019-12-30",18712.25,18712.25,18286.97,18286.97,49600],["2019-12-31",18286.97,18712.25,18286.97,18712.25,33700],["2020-01-02",18773.0,18833.76,18651.5,18833.76,58400],["2020-01-03",18773.0,18833.76,18651.5,18833.76,34400],["2020-01-06",18773.0,18955.27,18712.25,18894.51,106400],["2020-01-07",18894.51,19623.56,18773.0,19623.56,166500],["2020-01-08",19623.56,19684.31,19259.04,19502.05,58600],["2020-01-09",19502.05,19623.56,19259.04,19441.3,78200],["2020-01-10",19319.79,19745.07,19259.04,19441.3,136500],["2020-01-13",19684.31,19745.07,19441.3,19441.3,71700],["2020-01-14",19441.3,19562.81,19441.3,19502.05,36700],["2020-01-15",19441.3,19562.81,19319.79,19562.81,116700],["2020-01-16",19441.3,19502.05,19441.3,19502.05,83300],["2020-01-17",19502.05,19562.81,19259.04,19259.04,113600],["2020-01-20",19441.3,19441.3,19259.04,19259.04,61700],["2020-01-21",19259.04,19562.81,19137.53,19562.81,38200],["2020-01-22",19866.58,20048.84,19441.3,19684.31,12700],["2020-01-30",19684.31,19684.31,18833.76,18955.27,43900],["2020-01-31",18955.27,19137.53,18590.74,18590.74,124500],["2020-02-03",18226.22,18833.76,17922.45,18773.0,141500],["2020-02-04",18773.0,18773.0,18590.74,18773.0,213600],["2020-02-05",18833.76,19076.77,18833.76,19076.77,30900],["2020-02-06",19076.77,19259.04,19016.02,19259.04,23400],["2020-02-07",19198.28,19319.79,19076.77,19259.04,56100],["2020-02-10",18833.76,19441.3,18833.76,19441.3,145300],["2020-02-11",19623.56,19745.07,19319.79,19562.81,124500],["2020-02-12",19562.81,19623.56,19441.3,19441.3,48700],["2020-02-13",19562.81,19562.81,19198.28,19259.04,36300],["2020-02-14",19319.79,19380.54,19198.28,19380.54,33700],["2020-02-17",19137.53,19745.07,19076.77,19076.77,58200],["2020-02-18",19259.04,19380.54,19076.77,19259.04,53400],["2020-02-19",19137.53,19380.54,19137.53,19380.54,17700],["2020-02-20",19441.3,19502.05,19259.04,19502.05,100700],["2020-02-21",19502.05,19684.31,19441.3,19562.81,125700],["2020-02-24",19380.54,19380.54,18894.51,18955.27,218900],["2020-02-25",18833.76,19076.77,18833.76,18955.27,26100],["2020-02-26",18651.5,18955.27,18651.5,18955.27,21500],["2020-02-27",18773.0,19016.02,18712.25,19016.02,86100],["2020-02-28",18590.74,18955.27,18529.99,18955.27,102400],["2020-03-02",18833.76,18833.76,18712.25,18712.25,29200],["2020-03-03",18833.76,18955.27,18712.25,18833.76,29700],["2020-03-04",18773.0,18833.76,18712.25,18833.76,12800],["2020-03-05",18833.76,18833.76,18529.99,18712.25,24458],["2020-03-06",18712.25,18712.25,18651.5,18712.25,34007],["2020-03-09",18408.48,18469.23,16889.63,18104.71,67400],["2020-03-10",16950.38,18712.25,16707.37,18712.25,215000],["2020-03-11",18286.97,18286.97,17618.68,18104.71,36330],["2020-03-12",17618.68,18104.71,17375.66,18104.71,100900],["2020-03-13",17375.66,18043.95,17314.91,18043.95,47700],["2020-03-16",17800.94,18043.95,17071.89,18043.95,74700],["2020-03-17",17983.2,17983.2,17314.91,17314.91,24800],["2020-03-18",17314.91,17800.94,17314.91,17800.94,32100],["2020-03-19",17618.68,17618.68,16403.6,16403.6,87000],["2020-03-20",17314.91,17314.91,16099.82,16585.86,113600],["2020-03-23",16464.35,17011.14,15310.02,16099.82,338900],["2020-03-24",16403.6,16525.1,16160.58,16282.09,228600],["2020-03-25",16646.61,16950.38,16525.1,16950.38,17000],["2020-03-26",16585.86,17132.64,16585.86,16707.37,39900],["2020-03-27",16707.37,16950.38,16707.37,16828.87,62500],["2020-03-30",16707.37,16950.38,16403.6,16828.87,714400],["2020-03-31",16828.87,16950.38,16525.1,16525.1,29400],["2020-04-01",16585.86,17314.91,16525.1,17193.4,65600],["2020-04-03",17193.4,18043.95,17193.4,18043.95,153300],["2020-04-06",18226.22,18651.5,18226.22,18529.99,1167600],["2020-04-07",18590.74,18651.5,18347.73,18590.74,1146600],["2020-04-08",18651.5,18651.5,18226.22,18651.5,836000],["2020-04-09",18529.99,18651.5,18469.23,18651.5,2912400],["2020-04-10",18226.22,18712.25,18226.22,18651.5,687700],["2020-04-13",18651.5,18712.25,18408.48,18712.25,38500],["2020-04-14",18712.25,18712.25,18408.48,18651.5,1151500],["2020-04-15",18651.5,18651.5,18529.99,18651.5,1037300],["2020-04-16",18651.5,19745.07,18529.99,19745.07,999600],["2020-04-17",19745.07,19805.82,19441.3,19441.3,63922],["2020-04-20",19441.3,19441.3,19016.02,19137.53,50400],["2020-04-21",19076.77,19137.53,18226.22,18590.74,57300],["2020-04-22",18226.22,18833.76,18104.71,18529.99,28300],["2020-04-23",18833.76,19016.02,18651.5,18712.25,57200],["2020-04-24",18712.25,18712.25,18651.5,18651.5,90300],["2020-04-27",18833.76,18833.76,18651.5,18651.5,105835],["2020-04-28",18833.76,18833.76,18651.5,18712.25,117700],["2020-04-29",18712.25,18712.25,18651.5,18712.25,17500],["2020-05-04",18651.5,18712.25,18651.5,18651.5,10400],["2020-05-05",18651.5,18651.5,18651.5,18651.5,5500],["2020-05-06",18347.73,18651.5,18347.73,18651.5,20700],["2020-05-07",18408.48,18590.74,18226.22,18469.23,10100],["2020-05-08",18651.5,18651.5,18529.99,18529.99,6500],["2020-05-11",18529.99,18529.99,18226.22,18469.23,15600],["2020-05-12",18408.48,18469.23,18226.22,18469.23,37100],["2020-05-13",18529.99,18651.5,18226.22,18469.23,29100],["2020-05-14",18469.23,20291.85,18226.22,20291.85,27200],["2020-05-15",18955.27,19016.02,18529.99,18773.0,14800],["2020-05-18",18955.27,18955.27,18712.25,18712.25,9300],["2020-05-19",18712.25,19076.77,18529.99,19076.77,23800],["2020-05-20",19076.77,19076.77,18408.48,18833.76,13700],["2020-05-21",18590.74,18833.76,18469.23,18833.76,24700],["2020-05-22",18529.99,18651.5,18469.23,18529.99,16500],["2020-05-25",18226.22,18590.74,17314.91,18529.99,17005],["2020-05-26",18590.74,18833.76,18529.99,18651.5,33500],["2020-05-27",18712.25,18773.0,18408.48,18712.25,27000],["2020-05-28",18712.25,18773.0,18408.48,18712.25,26300],["2020-05-29",18408.48,18712.25,18408.48,18712.25,3300],["2020-06-01",18469.23,18712.25,18469.23,18712.25,34900],["2020-06-02",18712.25,18712.25,18408.48,18590.74,37700],["2020-06-03",18651.5,18651.5,18529.99,18529.99,23600],["2020-06-04",18651.5,18651.5,18469.23,18529.99,8600],["2020-06-05",18408.48,18590.74,16768.12,18590.74,19900],["2020-06-08",18590.74,18712.25,18590.74,18651.5,45200],["2020-06-09",18529.99,19016.02,18529.99,18773.0,106700],["2020-06-10",18590.74,19380.54,18529.99,19076.77,110200],["2020-06-11",19076.77,19137.53,18651.5,19076.77,30500],["2020-06-12",18590.74,19076.77,17922.45,18773.0,49800],["2020-06-15",18773.0,18773.0,17254.15,18469.23,38200],["2020-06-16",17800.94,18712.25,17800.94,18712.25,140500],["2020-06-17",18833.76,18833.76,18590.74,18590.74,6600],["2020-06-18",18590.74,18773.0,18408.48,18712.25,50700],["2020-06-19",19137.53,19137.53,18529.99,18833.76,43300],["2020-06-22",18833.76,18833.76,18590.74,18590.74,34300],["2020-06-23",18773.0,18773.0,18469.23,18651.5,28700],["2020-06-24",18529.99,18712.25,18469.23,18651.5,34100],["2020-06-25",18286.97,18529.99,17740.18,18347.73,14800],["2020-06-26",18226.22,18408.48,18226.22,18286.97,57800],["2020-06-29",17679.43,19988.08,16525.1,18590.74,43000],["2020-06-30",18529.99,18529.99,17922.45,18165.46,13200],["2020-07-01",18165.46,18408.48,18104.71,18408.48,5100],["2020-07-02",18347.73,20170.35,18043.95,18226.22,75500],["2020-07-03",18226.22,18226.22,18165.46,18226.22,13700],["2020-07-06",17922.45,18469.23,17861.69,18226.22,4800],["2020-07-07",18226.22,18408.48,18226.22,18408.48,7100],["2020-07-08",18226.22,18347.73,18165.46,18165.46,5300],["2020-07-09",18165.46,18408.48,18104.71,18408.48,78700],["2020-07-10",18165.46,18590.74,16707.37,18286.97,35500],["2020-07-13",18104.71,18226.22,18104.71,18104.71,13200],["2020-07-14",18347.73,18529.99,18104.71,18226.22,23300],["2020-07-15",17983.2,18226.22,17983.2,17983.2,33500],["2020-07-16",18469.23,18590.74,18226.22,18226.22,71900],["2020-07-17",18104.71,18226.22,18104.71,18104.71,9000],["2020-07-20",18104.71,18226.22,17983.2,18226.22,10000],["2020-07-21",18347.73,18651.5,18043.95,18651.5,128100],["2020-07-22",18590.74,18590.74,18529.99,18529.99,135500],["2020-07-23",18529.99,19016.02,18469.23,19016.02,33200],["2020-07-24",17436.41,18955.27,17436.41,18408.48,87500],["2020-07-27",18286.97,18408.48,18104.71,18104.71,66900],["2020-07-28",18104.71,18408.48,18104.71,18347.73,27900],["2020-07-29",17375.66,18347.73,16707.37,18226.22,72500],["2020-07-30",17679.43,18955.27,17679.43,18469.23,9700],["2020-07-31",17740.18,19380.54,17740.18,18590.74,37800],["2020-08-03",18469.23,20352.61,18469.23,18712.25,69800],["2020-08-04",19380.54,19380.54,18590.74,18712.25,14400],["2020-08-05",19076.77,19076.77,18529.99,18712.25,52800],["2020-08-06",18712.25,18833.76,18712.25,18833.76,9700],["2020-08-07",18286.97,19076.77,17983.2,18773.0,36200],["2020-08-10",18894.51,19076.77,18833.76,18833.76,35100],["2020-08-11",18833.76,18955.27,18833.76,18955.27,5300],["2020-08-12",19137.53,19137.53,18043.95,18955.27,34400],["2020-08-13",18347.73,18955.27,18347.73,18712.25,11800],["2020-08-14",18833.76,18833.76,18347.73,18347.73,30300],["2020-08-17",18712.25,18712.25,18286.97,18651.5,14200],["2020-08-18",18712.25,19745.07,18712.25,19562.81,1240700],["2020-08-19",19623.56,19623.56,19441.3,19562.81,119300],["2020-08-20",21020.9,21263.92,19441.3,20291.85,63500],["2020-08-21",20170.35,20291.85,19502.05,20291.85,84700],["2020-08-24",20231.1,20352.61,20048.84,20291.85,40200],["2020-08-25",20109.59,20352.61,20109.59,20231.1,48200],["2020-08-26",20352.61,20595.63,19198.28,20231.1,65300],["2020-08-27",20231.1,20352.61,20048.84,20170.35,16600],["2020-08-28",20231.1,20413.36,20109.59,20291.85,85800],["2020-08-31",20352.61,20717.13,19805.82,20352.61,259600],["2020-09-01",20352.61,20352.61,20231.1,20231.1,31300],["2020-09-03",20413.36,20656.38,20170.35,20595.63,283800],["2020-09-04",21310.3,21310.3,20270.77,20335.74,48100],["2020-09-07",20270.77,20270.77,19686.04,19880.95,13200],["2020-09-08",19815.98,19815.98,18841.42,19556.1,80300],["2020-09-09",19491.13,19686.04,19361.19,19686.04,69700],["2020-09-10",19686.04,19686.04,19426.16,19621.07,84900],["2020-09-11",19361.19,20140.83,19361.19,19686.04,54200],["2020-09-14",19686.04,19751.01,19556.1,19686.04,28500],["2020-09-15",19491.13,19686.04,19491.13,19686.04,46600],["2020-09-16",19686.04,19751.01,19556.1,19686.04,18000],["2020-09-17",19621.07,19686.04,19491.13,19686.04,58200],["2020-09-18",19686.04,19686.04,19491.13,19686.04,21970],["2020-09-21",19556.1,19686.04,19556.1,19686.04,25000],["2020-09-22",19686.04,19751.01,19491.13,19686.04,42900],["2020-09-23",19686.04,19686.04,19491.13,19686.04,86300],["2020-09-24",19686.04,19686.04,19556.1,19621.07,16600],["2020-09-25",19556.1,19621.07,19491.13,19556.1,10600],["2020-09-28",19556.1,19556.1,19491.13,19491.13,32400],["2020-09-29",19491.13,19556.1,19491.13,19491.13,31700],["2020-09-30",19426.16,19426.16,19426.16,19426.16,20800],["2020-10-01",19426.16,19426.16,19166.28,19361.19,44200],["2020-10-02",19296.22,19296.22,19166.28,19231.25,75400],["2020-10-05",19166.28,19231.25,19166.28,19231.25,15500],["2020-10-06",19231.25,19491.13,19166.28,19361.19,10000],["2020-10-07",19426.16,19426.16,19231.25,19426.16,11000],["2020-10-08",19426.16,19686.04,19426.16,19426.16,21600],["2020-10-09",19556.1,19556.1,19361.19,19556.1,29100],["2020-10-12",19621.07,19686.04,19491.13,19686.04,80600],["2020-10-13",19296.22,19491.13,19296.22,19491.13,9800],["2020-10-14",19231.25,19491.13,19231.25,19426.16,51700],["2020-10-15",19426.16,19426.16,19426.16,19426.16,7600],["2020-10-16",19426.16,19426.16,19101.31,19101.31,34200],["2020-10-19",19101.31,19426.16,19101.31,19166.28,19100],["2020-10-20",19231.25,19426.16,19166.28,19426.16,8300],["2020-10-21",19426.16,19426.16,19166.28,19166.28,16900],["2020-10-22",19036.33,19426.16,19036.33,19231.25,3300],["2020-10-23",19231.25,19491.13,19166.28,19361.19,11300],["2020-10-26",19166.28,19491.13,19166.28,19491.13,32300],["2020-10-27",19231.25,19296.22,19101.31,19296.22,34400],["2020-10-28",19166.28,19296.22,18906.39,19296.22,9100],["2020-10-29",19296.22,19296.22,19036.33,19036.33,5200],["2020-10-30",18841.42,19101.31,18256.69,19101.31,47300],["2020-11-02",19101.31,19101.31,18906.39,19101.31,6800],["2020-11-03",18971.36,19101.31,18646.51,18841.42,19900],["2020-11-04",18971.36,18971.36,18841.42,18971.36,11500],["2020-11-05",19036.33,19036.33,18841.42,18906.39,1000],["2020-11-06",18906.39,18971.36,18906.39,18971.36,200],["2020-11-09",18971.36,19166.28,18841.42,18971.36,13900],["2020-11-10",19101.31,19101.31,18841.42,18841.42,15400],["2020-11-11",18581.54,18971.36,18581.54,18841.42,6300],["2020-11-12",18841.42,18841.42,18711.48,18776.45,12800],["2020-11-13",18776.45,18841.42,18646.51,18841.42,6300],["2020-11-16",18841.42,18841.42,18646.51,18646.51,21500],["2020-11-17",18971.36,20465.68,18191.72,19491.13,122100],["2020-11-18",19491.13,20075.86,19296.22,19361.19,28800],["2020-11-19",19231.25,19426.16,19101.31,19426.16,19500],["2020-11-20",19166.28,19296.22,18646.51,19036.33,22300],["2020-11-23",19036.33,19491.13,19036.33,19296.22,71700],["2020-11-24",19361.19,19426.16,19231.25,19361.19,110200],["2020-11-25",19296.22,20725.57,19296.22,20205.8,130900],["2020-11-26",20075.86,20660.6,20010.89,20400.71,82500],["2020-11-27",20465.68,20660.6,20400.71,20530.65,30851],["2020-11-30",20530.65,20530.65,19491.13,20335.74,36800],["2020-12-01",20075.86,20270.77,19751.01,20205.8,126000],["2020-12-02",20140.83,20205.8,19880.95,20010.89,17500],["2020-12-03",20010.89,20335.74,20010.89,20335.74,19900],["2020-12-04",20790.54,20790.54,20140.83,20140.83,13200],["2020-12-07",20140.83,20205.8,19945.92,20205.8,34000],["2020-12-08",20205.8,20205.8,19880.95,19945.92,57000],["2020-12-09",19945.92,20205.8,19945.92,20140.83,23100],["2020-12-10",20140.83,20140.83,19815.98,19880.95,15500],["2020-12-11",19815.98,20010.89,19815.98,19880.95,16100],["2020-12-14",19880.95,19880.95,19686.04,19815.98,70116],["2020-12-15",20140.83,20270.77,19686.04,19751.01,81200],["2020-12-16",19815.98,20075.86,19621.07,19945.92,81100],["2020-12-17",19945.92,20075.86,19815.98,19815.98,21400],["2020-12-18",19815.98,20010.89,19815.98,19945.92,55600],["2020-12-21",20075.86,20140.83,19880.95,19880.95,33500],["2020-12-22",19880.95,20010.89,19751.01,19945.92,747200],["2020-12-23",20010.89,21440.24,20010.89,21180.36,158500],["2020-12-24",20205.8,21180.36,20205.8,21115.39,37406],["2020-12-25",20855.51,21115.39,20660.6,20985.45,17800],["2020-12-28",21115.39,21375.27,20205.8,20985.45,160000],["2020-12-29",20790.54,20985.45,20140.83,20530.65,55100],["2020-12-30",21050.42,21050.42,20595.63,20790.54,43200],["2020-12-31",20725.57,20790.54,20465.68,20660.6,12000],["2021-01-04",20790.54,21180.36,20660.6,21115.39,236500],["2021-01-05",21115.39,21765.09,21115.39,21635.15,140700],["2021-01-06",21635.15,21765.09,21570.18,21570.18,34735],["2021-01-07",21570.18,21570.18,21115.39,21375.27,62630],["2021-01-08",21440.24,21765.09,21245.33,21505.21,87700],["2021-01-11",21440.24,22089.94,21375.27,21700.12,144400],["2021-01-12",21700.12,21765.09,21440.24,21700.12,79005],["2021-01-13",21700.12,22089.94,21570.18,21700.12,164235],["2021-01-14",21765.09,23584.26,21700.12,23519.29,619116],["2021-01-15",22674.68,23974.09,22674.68,23454.32,119600],["2021-01-18",23324.38,24039.06,23259.41,23584.26,81300],["2021-01-19",23259.41,23389.35,21245.33,21245.33,248200],["2021-01-20",21245.33,22024.97,20660.6,21765.09,90589],["2021-01-21",22089.94,23649.24,21765.09,23064.5,122800],["2021-01-22",22999.53,23194.44,22609.71,22804.62,96200],["2021-01-25",22804.62,23064.5,22414.8,22739.65,136950],["2021-01-26",22609.71,22674.68,20725.57,21375.27,110400],["2021-01-27",21375.27,21830.06,20855.51,21310.3,102800],["2021-01-28",21115.39,21115.39,19231.25,19231.25,126000],["2021-01-29",17412.07,21115.39,17347.1,20465.68,74500],["2021-02-01",19491.13,20140.83,19426.16,19815.98,65300],["2021-02-02",19815.98,20075.86,19296.22,19815.98,25000],["2021-02-03",20140.83,20725.57,20140.83,20725.57,38500],["2021-02-04",20725.57,20920.48,20140.83,20465.68,34700],["2021-02-05",20335.74,20595.63,20335.74,20595.63,28600],["2021-02-08",20595.63,20595.63,19815.98,20140.83,38700],["2021-02-09",20140.83,20725.57,20010.89,20595.63,17200],["2021-02-17",20595.63,21115.39,20530.65,20920.48,25000],["2021-02-18",21115.39,21570.18,20920.48,21375.27,64100],["2021-02-19",21375.27,21375.27,21180.36,21245.33,43100],["2021-02-22",21245.33,21375.27,21115.39,21180.36,19412],["2021-02-23",21180.36,21245.33,20790.54,20790.54,32001],["2021-02-24",20790.54,21115.39,20465.68,20725.57,40900],["2021-02-25",21115.39,22739.65,20790.54,21115.39,68300],["2021-02-26",21115.39,22089.94,20725.57,21115.39,21100],["2021-03-01",21440.24,21440.24,20855.51,21180.36,69800],["2021-03-02",21245.33,21310.3,21050.42,21180.36,36160],["2021-03-03",20920.48,21765.09,20920.48,21505.21,82624],["2021-03-04",21505.21,21570.18,20790.54,21375.27,68100],["2021-03-05",21375.27,21440.24,21115.39,21440.24,32800],["2021-03-08",21440.24,21765.09,21440.24,21635.15,74800],["2021-03-09",21635.15,22089.94,21375.27,21635.15,29900],["2021-03-10",21635.15,21830.06,21310.3,21635.15,55300],["2021-03-11",21830.06,21830.06,21310.3,21375.27,46100],["2021-03-12",21440.24,21570.18,21310.3,21375.27,49600],["2021-03-15",21375.27,21635.15,21375.27,21570.18,69970],["2021-03-16",21570.18,21570.18,21310.3,21505.21,40577],["2021-03-17",21505.21,21570.18,21310.3,21505.21,36937],["2021-03-18",21505.21,21570.18,21440.24,21505.21,30785],["2021-03-19",21440.24,21440.24,21050.42,21245.33,84700],["2021-03-22",21440.24,21440.24,21180.36,21180.36,47287],["2021-03-23",21310.3,21310.3,21115.39,21115.39,34800],["2021-03-24",21050.42,21050.42,20530.65,20790.54,29700],["2021-03-25",20790.54,20920.48,20530.65,20920.48,35200],["2021-03-26",21115.39,21115.39,20465.68,20660.6,40700],["2021-03-29",20660.6,21115.39,20660.6,20985.45,46300],["2021-03-30",20985.45,21310.3,20660.6,21115.39,52000],["2021-03-31",21115.39,21180.36,20985.45,21115.39,38000],["2021-04-01",21115.39,21245.33,20985.45,21245.33,35120],["2021-04-02",21310.3,21440.24,21245.33,21245.33,34106],["2021-04-05",21245.33,21440.24,20985.45,21310.3,22400],["2021-04-06",21245.33,21310.3,21050.42,21050.42,18100],["2021-04-07",21050.42,21245.33,20985.45,21245.33,40675],["2021-04-08",21245.33,21440.24,21180.36,21375.27,52600],["2021-04-09",21245.33,22739.65,21245.33,21960.0,83900],["2021-04-12",21960.0,22089.94,21700.12,21960.0,60400],["2021-04-13",21765.09,21960.0,21440.24,21635.15,71861],["2021-04-14",21440.24,21765.09,21245.33,21765.09,47100],["2021-04-15",21765.09,22414.8,21765.09,22219.89,308800],["2021-04-16",22219.89,22219.89,21440.24,21765.09,20100],["2021-04-19",21765.09,22024.97,21570.18,21635.15,5100],["2021-04-20",21635.15,21960.0,21440.24,21440.24,42916],["2021-04-22",21440.24,22024.97,21180.36,21440.24,75800],["2021-04-23",21895.03,21895.03,21180.36,21700.12,36100],["2021-04-26",21700.12,21700.12,20920.48,21570.18,8400],["2021-04-27",21180.36,21375.27,20920.48,21375.27,79200],["2021-04-28",20855.51,21440.24,20855.51,21180.36,10100],["2021-04-29",21180.36,21440.24,21115.39,21180.36,313400],["2021-05-04",21050.42,21180.36,20855.51,21180.36,20100],["2021-05-05",21115.39,21310.3,21050.42,21310.3,22100],["2021-05-06",21440.24,21440.24,20985.45,21180.36,7200],["2021-05-07",21115.39,21115.39,20790.54,20920.48,17700],["2021-05-10",20985.45,21115.39,20855.51,20920.48,10200],["2021-05-11",20920.48,21180.36,20790.54,21115.39,16900],["2021-05-12",20985.45,21375.27,20985.45,21180.36,9400],["2021-05-13",21375.27,21375.27,21050.42,21245.33,11700],["2021-05-14",20985.45,22739.65,20985.45,21570.18,198100],["2021-05-17",21570.18,21570.18,21310.3,21570.18,10700],["2021-05-18",21440.24,21570.18,21310.3,21440.24,22686],["2021-05-19",21310.3,21310.3,21115.39,21180.36,16700],["2021-05-20",20985.45,21635.15,20985.45,21180.36,16700],["2021-05-21",21375.27,21635.15,21375.27,21505.21,78500],["2021-05-24",21635.15,21765.09,21570.18,21700.12,29300],["2021-05-25",21700.12,22349.83,21700.12,22284.86,258400],["2021-05-26",22414.8,22544.74,21180.36,21895.03,21308],["2021-05-27",21830.06,22219.89,21440.24,21635.15,47700],["2021-05-28",21245.33,22219.89,21245.33,22219.89,81600],["2021-05-31",22219.89,22284.86,21700.12,22089.94,26900],["2021-06-01",21765.09,22349.83,21765.09,22154.92,20200],["2021-06-02",21895.03,23129.47,21895.03,22544.74,124191],["2021-06-03",22739.65,23389.35,22739.65,23064.5,174700],["2021-06-04",23064.5,23909.12,22999.53,23779.18,187600],["2021-06-07",23779.18,23974.09,22804.62,23389.35,122700],["2021-06-08",23389.35,23389.35,21180.36,23129.47,116700],["2021-06-09",22089.94,24039.06,21765.09,23129.47,197700],["2021-06-10",22804.62,25403.44,22804.62,25403.44,721400],["2021-06-11",25663.32,27547.46,25533.38,27157.64,204218],["2021-06-14",27157.64,29821.43,27157.64,29106.75,351200],["2021-06-15",29106.75,29561.54,27157.64,28392.08,250974],["2021-06-16",27287.58,28392.08,25663.32,27092.67,208200],["2021-06-17",28976.81,29756.46,27092.67,27612.43,97000],["2021-06-18",27937.28,28586.99,27027.7,27157.64,79300],["2021-06-21",27612.43,27612.43,25663.32,26118.11,128200],["2021-06-22",26637.87,27222.61,25468.41,26118.11,13973500],["2021-06-23",26118.11,26962.73,25533.38,26053.14,51900],["2021-06-24",26313.02,26572.9,25468.41,25988.17,22100],["2021-06-25",25728.29,26962.73,25728.29,26962.73,111900],["2021-06-28",26962.73,28586.99,26962.73,27287.58,71000],["2021-06-29",27287.58,28262.14,26248.05,27612.43,75600],["2021-06-30",27612.43,27937.28,26637.87,27157.64,33800],["2021-07-01",27157.64,27482.49,26377.99,27027.7,56000],["2021-07-02",26637.87,27222.61,26313.02,26313.02,25300],["2021-07-05",26637.87,26637.87,25208.53,25793.26,30700],["2021-07-06",25533.38,25533.38,24688.76,25273.5,51500],["2021-07-07",25273.5,27612.43,24688.76,25273.5,107300],["2021-07-08",25858.23,25858.23,25013.61,25338.47,700],["2021-07-09",25273.5,25663.32,24688.76,24688.76,32100],["2021-07-12",24688.76,24688.76,22804.62,24039.06,31600],["2021-07-13",24688.76,25598.35,23909.12,25013.61,73400],["2021-07-14",24818.7,24818.7,24039.06,24558.82,12000],["2021-07-15",24818.7,25338.47,24493.85,24558.82,10800],["2021-07-16",25338.47,25338.47,24169.0,24558.82,6700],["2021-07-19",24688.76,24883.67,22804.62,23909.12,33000],["2021-07-20",23909.12,25338.47,23389.35,24363.91,9258300],["2021-07-21",25208.53,25208.53,23714.21,24298.94,21600],["2021-07-22",24039.06,24233.97,23714.21,24104.03,128900],["2021-07-23",24104.03,24298.94,21700.12,24169.0,139200],["2021-07-26",24039.06,24363.91,23779.18,24363.91,13100],["2021-07-27",24298.94,24493.85,23649.24,24363.91,48400],["2021-07-28",24233.97,24623.79,23974.09,24558.82,120200],["2021-07-29",24493.85,25143.55,24493.85,25143.55,81800],["2021-07-30",25273.5,25663.32,25078.58,25598.35,42300],["2021-08-02",25598.35,25663.32,24948.64,24948.64,67600],["2021-08-03",24493.85,25273.5,24493.85,25013.61,67300],["2021-08-04",24688.76,25338.47,24688.76,25208.53,61500],["2021-08-05",25078.58,25273.5,24753.73,25208.53,69300],["2021-08-06",25208.53,25338.47,24948.64,25013.61,14073312],["2021-08-09",25208.53,26637.87,25013.61,26507.93,214300],["2021-08-10",26637.87,27547.46,26507.93,26897.76,92600],["2021-08-11",26962.73,26962.73,26313.02,26637.87,75000],["2021-08-12",26637.87,27612.43,24039.06,27417.52,226600],["2021-08-13",27612.43,27937.28,26962.73,27612.43,44700],["2021-08-16",27612.43,27677.4,27027.7,27352.55,184500],["2021-08-17",27157.64,27547.46,26832.79,27417.52,99700],["2021-08-18",27417.52,27482.49,26637.87,27417.52,105000],["2021-08-19",27547.46,28067.22,27547.46,28067.22,4733800],["2021-08-20",28067.22,28651.96,26118.11,27287.58,58900],["2021-08-23",26183.08,27612.43,26183.08,26183.08,54400],["2021-08-24",26183.08,26962.73,25663.32,26767.82,102900],["2021-08-25",26442.96,27287.58,26442.96,27222.61,23900],["2021-08-26",26702.85,27222.61,26637.87,26962.73,37600],["2021-08-27",27287.58,29236.69,27092.67,28781.9,209300],["2021-08-30",29236.69,30860.95,29236.69,30146.28,134700],["2021-08-31",30146.28,30666.04,29821.43,29821.43,105600],["2021-09-01",29756.46,29886.4,29236.69,29886.4,123100],["2021-09-06",29951.37,29951.37,29366.63,29431.6,64700],["2021-09-07",29431.6,29431.6,28586.99,28911.84,114200],["2021-09-08",28911.84,28911.84,27547.46,27677.4,108000],["2021-09-09",27612.43,29236.69,27612.43,28067.22,64700],["2021-09-10",28067.22,29236.69,28002.25,28586.99,95400],["2021-09-13",28911.84,29236.69,28457.05,29106.75,129000],["2021-09-14",30146.28,30146.28,28829.54,29106.75,33900],["2021-09-15",28552.34,29383.96,28413.73,28760.24,30300],["2021-09-16",28760.24,28760.24,27928.62,28136.53,60200],["2021-09-17",28483.03,30492.79,28483.03,29730.47,111500],["2021-09-20",29106.75,30492.79,28829.54,29106.75,56200],["2021-09-21",28898.85,30423.48,28483.03,30284.88,152800],["2021-09-22",30492.79,33264.86,30354.18,33264.86,490108],["2021-09-23",33334.16,36036.93,33195.56,34997.4,253000],["2021-09-24",34997.4,35413.21,33334.16,34512.29,187800],["2021-09-27",33957.88,34650.89,31116.5,31185.8,248500],["2021-09-28",29799.77,32849.05,29799.77,32849.05,134300],["2021-09-29",32779.75,33819.27,32641.14,33542.07,65800],["2021-09-30",33472.76,33957.88,32571.84,33611.37,134400],["2021-10-01",32918.35,33472.76,31878.82,32017.43,255700],["2021-10-04",32017.43,32710.44,30492.79,32363.94,653400],["2021-10-05",32710.44,32710.44,30769.99,31878.82,555300],["2021-10-06",31532.31,34304.39,30631.39,33888.57,1256500],["2021-10-07",33819.27,33819.27,32502.54,32571.84,790900],["2021-10-08",32849.05,33056.95,31878.82,31878.82,478300],["2021-10-11",31878.82,32571.84,31116.5,32571.84,1306470],["2021-10-12",32571.84,32571.84,31185.8,31809.52,744700],["2021-10-13",31809.52,32156.03,31532.31,31670.92,1001400],["2021-10-14",31740.22,32156.03,31601.62,31670.92,742900],["2021-10-15",31670.92,32225.33,31601.62,31740.22,1057200],["2021-10-18",32225.33,32849.05,31601.62,32225.33,1287800],["2021-10-19",32433.24,35343.91,32225.33,34650.89,2333100],["2021-10-20",34650.89,34720.2,33126.25,33264.86,1126500],["2021-10-21",33264.86,34096.48,33264.86,33680.67,1203643],["2021-10-22",33819.27,34512.29,33611.37,34373.69,1256800],["2021-10-25",34581.59,37422.97,34581.59,36799.25,1524500],["2021-10-26",36729.95,37769.47,36175.53,36522.04,979000],["2021-10-27",36591.34,37007.15,36244.84,36522.04,735000],["2021-10-28",36591.34,37561.57,36175.53,37353.66,986100],["2021-10-29",37422.97,37561.57,36522.04,36522.04,659600],["2021-11-01",36591.34,37007.15,35482.52,35551.82,1141700],["2021-11-02",35482.52,36383.44,35274.61,36383.44,759408],["2021-11-03",36383.44,36937.85,33957.88,33957.88,767100],["2021-11-04",33957.88,35343.91,33957.88,34720.2,524800],["2021-11-05",34720.2,35343.91,34304.39,35274.61,399800],["2021-11-08",35621.12,36244.84,34650.89,34997.4,439500],["2021-11-09",35136.01,36036.93,34581.59,34858.8,727800],["2021-11-10",34858.8,35621.12,34650.89,35274.61,472300],["2021-11-11",35274.61,35621.12,34442.99,34650.89,579800],["2021-11-12",34650.89,34650.89,34027.18,34304.39,479600],["2021-11-15",34304.39,34997.4,33957.88,34027.18,520668],["2021-11-16",34027.18,35621.12,33680.67,34720.2,649700],["2021-11-17",35205.31,35343.91,34650.89,34650.89,238935],["2021-11-18",35274.61,35343.91,34304.39,34442.99,382000],["2021-11-19",34442.99,34442.99,32571.84,32987.65,873200],["2021-11-22",32987.65,32987.65,31740.22,32363.94,825000],["2021-11-23",32156.03,33195.56,32156.03,32987.65,138300],["2021-11-24",33126.25,33611.37,32987.65,33611.37,242700],["2021-11-25",33611.37,34235.08,33264.86,33680.67,223900],["2021-11-26",33888.57,34442.99,33126.25,33126.25,322100],["2021-11-29",32571.84,32918.35,32294.63,32710.44,224800],["2021-11-30",32710.44,33403.46,32710.44,33403.46,349100],["2021-12-01",33403.46,33542.07,32918.35,32918.35,131500],["2021-12-02",33126.25,33819.27,32849.05,33264.86,235800],["2021-12-03",33611.37,33611.37,32918.35,32918.35,250500],["2021-12-06",32918.35,32987.65,31878.82,32571.84,276400],["2021-12-07",32571.84,33195.56,32363.94,32779.75,147100],["2021-12-08",33195.56,33195.56,32571.84,33195.56,241600],["2021-12-09",33195.56,33264.86,32849.05,33056.95,63000],["2021-12-10",33056.95,33957.88,33056.95,33264.86,151100],["2021-12-13",33334.16,33680.67,33264.86,33403.46,139200],["2021-12-14",33403.46,35967.63,33403.46,35898.33,1027200],["2021-12-15",35898.33,36036.93,34304.39,34928.1,378400],["2021-12-16",34858.8,35066.7,34373.69,34581.59,133600],["2021-12-17",34581.59,35343.91,34027.18,35343.91,603000],["2021-12-20",35690.42,36106.23,34997.4,35343.91,371700],["2021-12-21",35343.91,36591.34,34997.4,36036.93,467200],["2021-12-22",36036.93,36175.53,32433.24,34720.2,279200],["2021-12-23",34720.2,34720.2,33680.67,33680.67,415300],["2021-12-24",33611.37,34650.89,33126.25,34650.89,136785],["2021-12-27",32710.44,35205.31,32710.44,34027.18,168900],["2021-12-28",34027.18,34581.59,33611.37,34027.18,126600],["2021-12-29",34304.39,34442.99,33611.37,33819.27,246800],["2021-12-30",34096.48,34096.48,33264.86,33611.37,235500],["2021-12-31",33611.37,33957.88,33542.07,33888.57,170000],["2022-01-04",33749.97,34096.48,33334.16,33680.67,157200],["2022-01-05",33680.67,34165.78,33403.46,33957.88,261601],["2022-01-06",33957.88,34304.39,33472.76,33749.97,108105],["2022-01-07",33611.37,33749.97,33264.86,33472.76,182900],["2022-01-10",33264.86,33611.37,32710.44,33126.25,367500],["2022-01-11",33126.25,33403.46,32641.14,32918.35,143100],["2022-01-12",32571.84,33403.46,29869.07,32918.35,266000],["2022-01-13",32987.65,32987.65,32641.14,32918.35,134900],["2022-01-14",32918.35,32918.35,32710.44,32849.05,75900],["2022-01-17",32849.05,32849.05,31878.82,32225.33,193047],["2022-01-18",31601.62,32225.33,31601.62,31948.12,162700],["2022-01-19",31948.12,32225.33,31740.22,31878.82,100300],["2022-01-20",31878.82,32225.33,31809.52,32017.43,101000],["2022-01-21",32017.43,32017.43,31670.92,32017.43,136000],["2022-01-24",32017.43,32017.43,31185.8,31809.52,313000],["2022-01-25",31740.22,31809.52,31185.8,31740.22,232700],["2022-01-26",31948.12,33195.56,31601.62,32641.14,223100],["2022-01-27",32641.14,33264.86,32433.24,32779.75,22000],["2022-01-28",32779.75,34650.89,32779.75,34096.48,211554],["2022-02-07",34096.48,34304.39,33403.46,33611.37,82300],["2022-02-08",33611.37,33749.97,33542.07,33680.67,90500],["2022-02-09",33680.67,33957.88,33403.46,33749.97,94000],["2022-02-10",33957.88,34096.48,33749.97,33819.27,94700],["2022-02-11",33819.27,34165.78,33611.37,33957.88,63700],["2022-02-14",33749.97,33749.97,33264.86,33472.76,129200],["2022-02-15",32849.05,33957.88,32849.05,33472.76,36000],["2022-02-16",33542.07,33749.97,33472.76,33749.97,105600],["2022-02-17",33888.57,34235.08,33749.97,33888.57,40800],["2022-02-18",33888.57,34027.18,33749.97,33819.27,71900],["2022-02-21",33611.37,33957.88,33611.37,33888.57,101600],["2022-02-22",33888.57,34027.18,33542.07,33888.57,84600],["2022-02-23",34027.18,35343.91,33819.27,34442.99,320700],["2022-02-24",34650.89,34928.1,33403.46,34442.99,134600],["2022-02-25",34512.29,34581.59,34027.18,34512.29,182500],["2022-02-28",34512.29,35274.61,33957.88,34512.29,86300],["2022-03-01",34512.29,35829.02,34304.39,35621.12,654800],["2022-03-02",35621.12,35621.12,34720.2,35205.31,133600],["2022-03-03",35205.31,35551.82,34789.5,35343.91,186200],["2022-03-04",35343.91,35690.42,34720.2,34720.2,266500],["2022-03-07",34720.2,34789.5,33334.16,34304.39,215500],["2022-03-08",34096.48,34235.08,33749.97,33957.88,181000],["2022-03-09",33680.67,34581.59,33680.67,34373.69,140500],["2022-03-10",34373.69,35343.91,34027.18,34997.4,262900],["2022-03-11",35066.7,36036.93,34235.08,34442.99,133500],["2022-03-14",34442.99,34442.99,33819.27,34373.69,176700],["2022-03-15",34373.69,35343.91,33957.88,34442.99,63800],["2022-03-16",34442.99,34997.4,34304.39,34373.69,101400],["2022-03-17",34373.69,35136.01,34027.18,34581.59,91500],["2022-03-18",35205.31,35205.31,34027.18,34442.99,42300],["2022-03-21",34650.89,35898.33,34027.18,35343.91,754050],["2022-03-22",35551.82,35690.42,34997.4,35066.7,143800],["2022-03-23",35343.91,37007.15,35205.31,36314.14,522000],["2022-03-24",36314.14,36937.85,35967.63,36591.34,347000],["2022-03-25",36383.44,36868.55,36314.14,36660.65,184400],["2022-03-28",36660.65,36660.65,35343.91,36383.44,209800],["2022-03-29",35967.63,37076.46,35898.33,36799.25,321700],["2022-03-30",36591.34,39363.42,36383.44,38115.98,491800],["2022-03-31",38115.98,38809.0,37492.27,38046.68,266000],["2022-04-01",37977.38,39363.42,37630.87,38739.7,290700],["2022-04-04",39016.91,40056.43,39016.91,39363.42,335900],["2022-04-05",39363.42,39502.02,35690.42,39294.11,143700],["2022-04-06",39294.11,39987.13,38809.0,39294.11,231000],["2022-04-07",39294.11,39571.32,38809.0,38809.0,238300],["2022-04-08",38670.4,38809.0,37769.47,37769.47,198100],["2022-04-12",37838.78,38185.29,36036.93,36036.93,276250],["2022-04-13",36383.44,37353.66,36036.93,37215.06,104350],["2022-04-14",37908.08,37908.08,36729.95,36868.55,70200],["2022-04-15",36522.04,39848.53,36522.04,39155.51,322900],["2022-04-18",39155.51,40195.04,38809.0,39294.11,197400],["2022-04-19",39294.11,39987.13,36036.93,38046.68,192340],["2022-04-20",37838.78,38115.98,36729.95,36799.25,184900],["2022-04-21",36660.65,39155.51,33957.88,38254.59,250600],["2022-04-22",37908.08,39571.32,36383.44,37076.46,195800],["2022-04-25",36383.44,37977.38,33403.46,33611.37,301300],["2022-04-26",33542.07,35205.31,32225.33,34789.5,176300],["2022-04-27",34581.59,35690.42,33957.88,34997.4,32800],["2022-04-28",34789.5,35621.12,34720.2,35066.7,71700],["2022-04-29",35066.7,37977.38,35066.7,37422.97,150600],["2022-05-04",37422.97,39294.11,36383.44,37422.97,95300],["2022-05-05",38809.0,39155.51,36729.95,37353.66,104600],["2022-05-06",36591.34,38115.98,36591.34,37561.57,140500],["2022-05-09",37630.87,37630.87,33957.88,33957.88,224100],["2022-05-10",33957.88,34997.4,32294.63,34997.4,107100],["2022-05-11",34304.39,35690.42,34304.39,35690.42,57900],["2022-05-12",35551.82,35551.82,32433.24,33611.37,134100],["2022-05-13",33957.88,34304.39,32849.05,32918.35,280100],["2022-05-16",32918.35,34928.1,32779.75,32779.75,164300],["2022-05-17",33264.86,34650.89,32502.54,34650.89,51100],["2022-05-18",34650.89,35343.91,34304.39,34304.39,59700],["2022-05-19",33264.86,34442.99,31185.8,33888.57,132000],["2022-05-20",33957.88,34997.4,33472.76,33888.57,54800],["2022-05-23",35205.31,35205.31,33611.37,33957.88,33000],["2022-05-24",33749.97,34304.39,33334.16,33611.37,46100],["2022-05-25",34581.59,35343.91,33680.67,35274.61,209300],["2022-05-26",35274.61,36383.44,34997.4,34997.4,27700],["2022-05-27",34997.4,35274.61,34581.59,34789.5,54200],["2022-05-30",34997.4,34997.4,34304.39,34789.5,52800],["2022-05-31",34997.4,35343.91,34165.78,34997.4,78400],["2022-06-01",34789.5,34997.4,33957.88,34650.89,70700],["2022-06-02",34027.18,35274.61,33957.88,34997.4,92700],["2022-06-03",34997.4,34997.4,34235.08,34304.39,32300],["2022-06-06",35205.31,35205.31,33957.88,33957.88,47500],["2022-06-07",34304.39,35621.12,33611.37,35621.12,203700],["2022-06-08",36036.93,37076.46,35621.12,36729.95,265900],["2022-06-09",36729.95,36729.95,36175.53,36244.84,28500],["2022-06-10",35205.31,36244.84,34789.5,35205.31,58000],["2022-06-13",35136.01,35136.01,33403.46,33680.67,121500],["2022-06-14",33611.37,34512.29,33403.46,33680.67,78000],["2022-06-15",33680.67,35621.12,33264.86,34997.4,124600],["2022-06-16",35343.91,36244.84,34997.4,35136.01,33500],["2022-06-17",34650.89,34650.89,33472.76,34442.99,26410],["2022-06-20",34650.89,34650.89,33403.46,33472.76,35100],["2022-06-21",33472.76,33888.57,32571.84,33195.56,82900],["2022-06-22",33680.67,36383.44,32918.35,33888.57,51900],["2022-06-23",34650.89,34650.89,33680.67,34096.48,23700],["2022-06-24",34096.48,34096.48,33403.46,33819.27,15100],["2022-06-27",33403.46,33957.88,33264.86,33819.27,34900],["2022-06-28",33472.76,33957.88,33334.16,33819.27,33500],["2022-06-29",33403.46,33542.07,33264.86,33264.86,22000],["2022-06-30",33264.86,33957.88,33264.86,33334.16,31900],["2022-07-01",33334.16,33403.46,33126.25,33126.25,19500],["2022-07-04",33126.25,33264.86,32987.65,33056.95,46400],["2022-07-05",32086.73,33819.27,32086.73,32294.63,138800],["2022-07-06",32225.33,32918.35,29938.37,29938.37,92500],["2022-07-07",29938.37,31047.2,29453.26,30631.39,52500],["2022-07-08",30700.69,30977.9,30215.58,30354.18,64200],["2022-07-11",30215.58,30354.18,29938.37,30146.28,44800],["2022-07-12",27166.3,30700.69,27166.3,30700.69,50600],["2022-07-13",30700.69,31047.2,30492.79,30700.69,18000],["2022-07-14",30492.79,31185.8,30492.79,30839.3,12300],["2022-07-15",30839.3,30839.3,30492.79,30492.79,19300],["2022-07-18",30492.79,30631.39,30284.88,30284.88,32700],["2022-07-19",30215.58,30354.18,30146.28,30146.28,21300],["2022-07-20",30631.39,31047.2,30146.28,30215.58,25900],["2022-07-21",30284.88,30492.79,29869.07,30423.48,56500],["2022-07-22",30562.09,30562.09,30146.28,30354.18,19200],["2022-07-25",30354.18,30492.79,30146.28,30215.58,17200],["2022-07-26",30215.58,30284.88,30076.98,30146.28,21000],["2022-07-27",30007.67,32571.84,30007.67,32571.84,54800],["2022-07-28",31324.41,32571.84,31255.11,32156.03,45600],["2022-07-29",31878.82,32571.84,31324.41,32294.63,48600],["2022-08-01",31878.82,31878.82,31255.11,31601.62,62000],["2022-08-02",30908.6,32156.03,30908.6,31463.01,43100],["2022-08-03",31532.31,31740.22,31047.2,31670.92,18600],["2022-08-04",31670.92,31670.92,31116.5,31255.11,26800],["2022-08-05",31255.11,31601.62,31116.5,31393.71,15700],["2022-08-08",31324.41,31532.31,31255.11,31255.11,17500],["2022-08-09",31255.11,31532.31,31116.5,31463.01,27600],["2022-08-10",31532.31,32433.24,31185.8,32017.43,65400],["2022-08-11",32017.43,32225.33,31463.01,31878.82,90300],["2022-08-12",31601.62,32086.73,31601.62,31878.82,28200],["2022-08-15",31878.82,32225.33,31878.82,32156.03,109100],["2022-08-16",31601.62,32502.54,31601.62,32156.03,24300],["2022-08-17",32156.03,32156.03,31809.52,32017.43,29700],["2022-08-18",32086.73,32086.73,31670.92,31740.22,22700],["2022-08-19",31740.22,32987.65,31740.22,32849.05,137700],["2022-08-22",33264.86,34650.89,33264.86,33819.27,171000],["2022-08-23",33957.88,33957.88,33611.37,33957.88,40900],["2022-08-24",33957.88,33957.88,33472.76,33542.07,114400],["2022-08-25",33542.07,34235.08,33403.46,33680.67,104500],["2022-08-26",33749.97,33957.88,33334.16,33888.57,69800],["2022-08-29",33888.57,33888.57,33126.25,33819.27,67200],["2022-08-30",33744.94,34934.19,33596.29,34562.55,82000],["2022-08-31",32184.05,35305.83,32184.05,34934.19,94700],["2022-09-05",34934.19,35231.51,33967.93,34562.55,69700],["2022-09-06",34562.55,35082.85,34190.91,34488.23,37400],["2022-09-07",34265.24,34859.87,33447.63,33447.63,40100],["2022-09-08",33670.62,33819.27,32704.35,33298.98,19900],["2022-09-09",33298.98,34190.91,32927.34,33447.63,10400],["2022-09-12",33001.66,34116.58,33001.66,33373.3,12900],["2022-09-13",33373.3,33447.63,32332.71,32778.68,57000],["2022-09-14",32778.68,32778.68,31961.07,32555.7,50500],["2022-09-15",32555.7,33075.99,32332.71,32555.7,17400],["2022-09-16",32332.71,32481.37,31961.07,32481.37,48800],["2022-09-19",31961.07,32407.04,31292.12,31292.12,38300],["2022-09-20",31886.74,31961.07,30697.49,31812.41,22000],["2022-09-21",31217.79,32184.05,31217.79,32184.05,43800],["2022-09-22",31217.79,32184.05,30846.15,32184.05,8900],["2022-09-23",32258.38,34116.58,32258.38,33298.98,195100],["2022-09-26",33298.98,33447.63,31812.41,32555.7,34200],["2022-09-27",32555.7,32555.7,31515.1,32184.05,41500],["2022-09-28",31292.12,31961.07,30548.84,30623.17,78100],["2022-09-29",31663.76,31961.07,28244.67,30771.82,50000],["2022-09-30",30623.17,33447.63,28987.95,33447.63,101100],["2022-10-03",31961.07,32704.35,30474.51,30474.51,14900],["2022-10-04",31812.41,31812.41,29656.9,30474.51,40200],["2022-10-05",30623.17,30846.15,29582.57,30474.51,64900],["2022-10-06",30548.84,31589.43,29731.23,30400.18,44500],["2022-10-07",27427.06,31366.45,27427.06,29359.59,58600],["2022-10-10",30325.85,30325.85,29136.6,29359.59,47600],["2022-10-11",29731.23,29731.23,28987.95,29136.6,57300],["2022-10-12",29136.6,30102.87,28987.95,29879.88,15700],["2022-10-13",30623.17,30623.17,29359.59,29359.59,11500],["2022-10-14",26460.79,30325.85,26460.79,30102.87,17800],["2022-10-17",29656.9,30102.87,29359.59,29433.92,16900],["2022-10-18",30177.2,30177.2,29359.59,29954.21,47300],["2022-10-19",29954.21,30474.51,29954.21,30400.18,48900],["2022-10-20",30400.18,30474.51,29508.24,30400.18,5000],["2022-10-21",29508.24,29805.56,29210.93,29805.56,47600],["2022-10-24",29805.56,30102.87,28987.95,29285.26,53600],["2022-10-25",29805.56,30474.51,28987.95,30474.51,138200],["2022-10-26",30474.51,31143.46,29433.92,29433.92,17000],["2022-10-27",30102.87,30474.51,29582.57,30325.85,53700],["2022-10-28",30474.51,30474.51,29582.57,29954.21,15600],["2022-10-31",30548.84,30548.84,29210.93,29954.21,47900],["2022-11-01",29656.9,30102.87,29656.9,29731.23,15000],["2022-11-02",30400.18,30400.18,29359.59,29731.23,20700],["2022-11-03",30028.54,30028.54,29359.59,29359.59,11600],["2022-11-04",29359.59,29359.59,29210.93,29210.93,28600],["2022-11-07",29656.9,29656.9,28467.65,29136.6,5300],["2022-11-08",29359.59,29359.59,29062.28,29210.93,45500],["2022-11-09",28839.29,29656.9,26312.14,29210.93,30900],["2022-11-10",28467.65,28913.62,27501.39,27798.7,24700],["2022-11-11",27798.7,28616.31,27575.71,28393.32,34200],["2022-11-14",28393.32,28393.32,27352.73,27501.39,3800],["2022-11-15",26758.11,27129.75,24751.25,26609.45,64100],["2022-11-16",24453.94,28913.62,24453.94,28244.67,38300],["2022-11-17",25420.2,28913.62,25420.2,28467.65,14900],["2022-11-18",28467.65,28467.65,27129.75,28244.67,7800],["2022-11-21",25420.2,28393.32,25420.2,28393.32,98000],["2022-11-22",27947.35,28987.95,27947.35,28987.95,41300],["2022-11-23",26089.15,29805.56,26089.15,29731.23,79300],["2022-11-24",28319.0,29731.23,28319.0,29656.9,1700],["2022-11-25",29731.23,30920.48,29656.9,30400.18,120400],["2022-11-28",30474.51,30846.15,30028.54,30623.17,5100],["2022-11-29",27575.71,31217.79,27575.71,31217.79,157100],["2022-11-30",31589.43,33373.3,31217.79,33001.66,147300],["2022-12-01",31812.41,33819.27,31812.41,33447.63,203900],["2022-12-02",30102.87,33744.94,30102.87,33596.29,29100],["2022-12-05",31217.79,33596.29,30548.84,33373.3,11300],["2022-12-06",33447.63,33447.63,32555.7,32778.68,3900],["2022-12-07",33373.3,33373.3,31292.12,32927.34,900],["2022-12-08",32853.01,33447.63,32853.01,33447.63,74000],["2022-12-09",30102.87,33670.62,30102.87,33596.29,84600],["2022-12-12",31366.45,33670.62,31366.45,32927.34,53500],["2022-12-13",32332.71,33744.94,32332.71,33744.94,86300],["2022-12-14",33001.66,34562.55,33001.66,34488.23,73200],["2022-12-15",34488.23,34934.19,34190.91,34859.87,78700],["2022-12-16",34859.87,35157.18,34636.88,34785.54,5100],["2022-12-19",34562.55,34785.54,33819.27,34339.57,3700],["2022-12-20",34190.91,34190.91,33224.65,33967.93,18600],["2022-12-21",33075.99,34859.87,33075.99,33967.93,35000],["2022-12-22",33967.93,33967.93,33967.93,33967.93,200],["2022-12-23",33224.65,33967.93,31292.12,33967.93,7000],["2022-12-26",32184.05,33967.93,31886.74,33150.32,5900],["2022-12-27",31663.76,33670.62,31663.76,33298.98,2400],["2022-12-28",32109.73,34413.9,32109.73,34116.58,111800],["2022-12-29",33075.99,34488.23,33075.99,34190.91,19300],["2022-12-30",33967.93,35677.47,33967.93,35677.47,141500],["2023-01-03",34934.19,35305.83,34934.19,35157.18,4000],["2023-01-04",34562.55,35231.51,33521.96,34934.19,18400],["2023-01-05",31440.77,35677.47,31440.77,35528.82,185300],["2023-01-06",36049.11,36049.11,34562.55,35528.82,4600],["2023-01-09",32035.4,35677.47,32035.4,35380.16,13300],["2023-01-10",34711.21,35528.82,32778.68,35528.82,90800],["2023-01-11",35454.49,35528.82,35082.85,35380.16,4700],["2023-01-12",34785.54,35380.16,34785.54,35305.83,3400],["2023-01-13",35305.83,36272.1,35305.83,36049.11,178000],["2023-01-16",34339.57,37164.04,34339.57,35974.79,7400],["2023-01-17",34636.88,37164.04,34636.88,37164.04,139900],["2023-01-18",37164.04,37164.04,36346.43,36346.43,3400],["2023-01-19",35751.8,37164.04,35231.51,37089.71,11100],["2023-01-27",36569.41,37535.68,36346.43,37164.04,15800],["2023-01-30",36197.77,37164.04,33596.29,37015.38,13000],["2023-01-31",35677.47,37164.04,35677.47,37164.04,21900],["2023-02-01",36049.11,37907.32,36049.11,37832.99,208000],["2023-02-02",36495.08,37907.32,36420.76,36643.74,2700],["2023-02-03",36123.44,37535.68,36123.44,37015.38,2000],["2023-02-06",36792.4,36792.4,36420.76,36569.41,29400],["2023-02-07",36792.4,37832.99,36495.08,37238.36,116700],["2023-02-08",36049.11,37535.68,36049.11,37089.71,12200],["2023-02-09",36049.11,37164.04,36049.11,37089.71,7300],["2023-02-10",36792.4,37089.71,36569.41,37089.71,8400],["2023-02-13",36123.44,36792.4,36049.11,36420.76,10600],["2023-02-14",36272.1,37015.38,36049.11,37015.38,32500],["2023-02-15",36197.77,37089.71,36049.11,37015.38,5900],["2023-02-16",36272.1,36941.05,36197.77,36866.72,2800],["2023-02-17",36272.1,37164.04,36272.1,36866.72,4900],["2023-02-20",36866.72,36866.72,36272.1,36420.76,14500],["2023-02-21",36049.11,37089.71,36049.11,36420.76,40100],["2023-02-22",36866.72,37312.69,36792.4,36792.4,211000],["2023-02-23",36792.4,37387.02,36420.76,37089.71,8100],["2023-02-24",37089.71,37089.71,36792.4,36792.4,20100],["2023-02-27",37164.04,37164.04,36420.76,37015.38,171500],["2023-02-28",36495.08,37907.32,36495.08,37907.32,57400],["2023-03-01",37164.04,37758.66,37164.04,37387.02,22500],["2023-03-02",37164.04,37684.33,37089.71,37461.35,5500],["2023-03-03",37015.38,37758.66,37015.38,37312.69,8400],["2023-03-06",37164.04,37164.04,37015.38,37164.04,31900],["2023-03-07",36866.72,37535.68,36792.4,37164.04,2000],["2023-03-08",36495.08,37164.04,33893.6,37164.04,8800],["2023-03-09",37461.35,37461.35,36643.74,37164.04,10900],["2023-03-10",36569.41,37164.04,36495.08,37015.38,3200],["2023-03-13",36420.76,37015.38,36420.76,36792.4,13800],["2023-03-14",36866.72,36866.72,36123.44,36569.41,70300],["2023-03-15",36495.08,36495.08,34934.19,34934.19,23400],["2023-03-16",35008.52,37164.04,35008.52,35380.16,23100],["2023-03-17",35380.16,36941.05,35380.16,36272.1,13500],["2023-03-20",35603.15,36197.77,35008.52,35008.52,13600],["2023-03-21",35677.47,35974.79,35008.52,35008.52,12200],["2023-03-22",35008.52,35900.46,32332.71,35454.49,14600],["2023-03-23",34265.24,36346.43,34265.24,36049.11,4600],["2023-03-24",34934.19,36420.76,34934.19,35974.79,10400],["2023-03-27",36049.11,36272.1,35305.83,35974.79,5400],["2023-03-28",36049.11,36346.43,35454.49,36197.77,9800],["2023-03-29",36197.77,36420.76,35454.49,36420.76,13000],["2023-03-30",35528.82,36866.72,35528.82,36495.08,4100],["2023-03-31",35751.8,39393.88,35751.8,38650.6,47100],["2023-04-03",37312.69,38576.27,36941.05,37758.66,6400],["2023-04-04",37238.36,37238.36,35751.8,35751.8,17500],["2023-04-05",35826.13,37832.99,35826.13,36420.76,53400],["2023-04-06",32778.68,37164.04,32778.68,36123.44,13800],["2023-04-07",36123.44,36643.74,36123.44,36197.77,8400],["2023-04-10",36197.77,36718.07,36197.77,36643.74,17600],["2023-04-11",36569.41,36643.74,36420.76,36643.74,14300],["2023-04-12",36420.76,36792.4,36346.43,36346.43,11100],["2023-04-13",36718.07,36718.07,35900.46,36569.41,9300],["2023-04-14",35826.13,36420.76,35677.47,36420.76,20300],["2023-04-17",35751.8,36346.43,35677.47,36346.43,11900],["2023-04-18",36346.43,36718.07,35751.8,36272.1,1700],["2023-04-19",35900.46,36420.76,35900.46,36272.1,6700],["2023-04-20",36272.1,36346.43,36272.1,36272.1,14600],["2023-04-21",36272.1,36346.43,36272.1,36346.43,13000],["2023-04-24",36346.43,36718.07,36346.43,36718.07,4600],["2023-04-25",35900.46,36941.05,35900.46,36420.76,163500],["2023-04-26",35974.79,36718.07,35974.79,36495.08,8900],["2023-04-27",36049.11,37907.32,36049.11,37907.32,42400],["2023-04-28",36495.08,37907.32,36420.76,37164.04,49100],["2023-05-04",37164.04,37907.32,36792.4,37164.04,7800],["2023-05-05",36495.08,37610.0,36495.08,37015.38,2900],["2023-05-08",36272.1,37089.71,36272.1,37015.38,1800],["2023-05-09",37015.38,37015.38,36420.76,36420.76,4600],["2023-05-10",36197.77,37164.04,36197.77,36495.08,6100],["2023-05-11",36495.08,37089.71,36123.44,36346.43,22500],["2023-05-12",36123.44,36346.43,35900.46,35974.79,43900],["2023-05-15",37164.04,37164.04,35974.79,36049.11,3900],["2023-05-16",35900.46,37015.38,35826.13,36049.11,4500],["2023-05-17",35528.82,36569.41,35528.82,36049.11,59300],["2023-05-18",36123.44,36866.72,36123.44,36420.76,41000],["2023-05-19",36123.44,37907.32,36123.44,37907.32,27800],["2023-05-22",36495.08,38501.94,36346.43,37164.04,11200],["2023-05-23",36346.43,37907.32,36346.43,37164.04,6400],["2023-05-24",36569.41,37164.04,36495.08,36866.72,2300],["2023-05-25",36420.76,36718.07,36272.1,36718.07,12400],["2023-05-26",36272.1,36718.07,36123.44,36718.07,7000],["2023-05-29",36420.76,37089.71,36420.76,36718.07,1500],["2023-05-30",36495.08,36718.07,36272.1,36495.08,16100],["2023-05-31",36272.1,37907.32,36272.1,37535.68,31900],["2023-06-01",37461.35,37461.35,36346.43,36792.4,28700],["2023-06-02",36420.76,37535.68,33150.32,37089.71,38800],["2023-06-05",36643.74,37164.04,36197.77,36420.76,3400],["2023-06-06",36197.77,36792.4,35900.46,36420.76,54100],["2023-06-07",36123.44,37164.04,36049.11,37164.04,31900],["2023-06-08",36346.43,37535.68,36049.11,37164.04,88100],["2023-06-09",36272.1,37015.38,36272.1,36792.4,4200],["2023-06-12",36420.76,36718.07,36049.11,36346.43,6800],["2023-06-13",36049.11,36569.41,36049.11,36569.41,16700],["2023-06-14",36123.44,36866.72,36123.44,36123.44,15000],["2023-06-15",36049.11,36866.72,36049.11,36049.11,1200],["2023-06-16",36049.11,36792.4,35900.46,36197.77,9800],["2023-06-19",36197.77,36197.77,35826.13,36197.77,4400],["2023-06-20",36197.77,36569.41,36197.77,36569.41,16100],["2023-06-21",36123.44,36643.74,36123.44,36420.76,1500],["2023-06-22",36346.43,36718.07,36272.1,36718.07,18380],["2023-06-23",36643.74,36643.74,35974.79,36123.44,13100],["2023-06-26",36123.44,36643.74,35677.47,36346.43,9100],["2023-06-27",36346.43,36346.43,36049.11,36346.43,16500],["2023-06-28",36346.43,36792.4,36272.1,36792.4,11900],["2023-06-29",36866.72,37535.68,36123.44,36792.4,12700],["2023-06-30",36866.72,37164.04,36197.77,36941.05,23000],["2023-07-03",36941.05,36941.05,36049.11,36049.11,17500],["2023-07-04",36420.76,36420.76,35974.79,35974.79,13400],["2023-07-05",36049.11,36569.41,35751.8,36346.43,19100],["2023-07-06",35974.79,36272.1,35677.47,36272.1,10900],["2023-07-07",36272.1,36346.43,35603.15,36197.77,2200],["2023-07-10",36346.43,36420.76,36049.11,36049.11,31200],["2023-07-11",36123.44,36123.44,35826.13,36049.11,57600],["2023-07-12",36049.11,36272.1,35974.79,36123.44,1126100],["2023-07-13",36123.44,36420.76,36123.44,36272.1,210600],["2023-07-14",36272.1,36495.08,36272.1,36420.76,59000],["2023-07-17",36420.76,37164.04,36420.76,37089.71,49100],["2023-07-18",37015.38,38650.6,36941.05,38501.94,266400],["2023-07-19",37684.33,42292.67,37535.68,42292.67,287600],["2023-07-20",40062.83,43110.28,39245.22,43110.28,445800],["2023-07-21",43110.28,43110.28,40137.16,41549.39,102000],["2023-07-24",40434.47,40657.46,39765.52,39914.17,75600],["2023-07-25",39468.21,40137.16,39393.88,40137.16,101400],["2023-07-26",40137.16,41549.39,39839.85,40062.83,39300],["2023-07-27",40062.83,40062.83,39096.57,39170.89,1065200],["2023-07-28",38130.3,40062.83,38130.3,39988.5,72300],["2023-07-31",39988.5,40880.44,39468.21,40880.44,1085600],["2023-08-01",40880.44,40880.44,36792.4,38055.97,1027800],["2023-08-02",37981.64,38947.91,37164.04,38501.94,802504],["2023-08-03",38501.94,38501.94,36420.76,37089.71,121400],["2023-08-04",36792.4,37164.04,36569.41,36569.41,53200],["2023-08-07",37164.04,37312.69,36569.41,36941.05,65600],["2023-08-08",36718.07,37015.38,36569.41,37015.38,57800],["2023-08-09",37015.38,37089.71,36792.4,36941.05,44100],["2023-08-10",37015.38,37164.04,36643.74,36792.4,59400],["2023-08-11",36792.4,36866.72,36420.76,36718.07,47700],["2023-08-14",36718.07,37164.04,36420.76,37164.04,93300],["2023-08-15",37387.02,37461.35,37089.71,37387.02,50400],["2023-08-16",36866.72,37461.35,36866.72,37387.02,135500],["2023-08-17",37387.02,37387.02,37015.38,37164.04,60000],["2023-08-18",37015.38,37015.38,35900.46,36049.11,75100],["2023-08-21",36049.11,36049.11,35603.15,35974.79,54800],["2023-08-22",36718.07,36718.07,35751.8,36272.1,21500],["2023-08-23",36049.11,36941.05,36049.11,36346.43,47300],["2023-08-24",36123.44,36866.72,36123.44,36866.72,22900],["2023-08-25",36866.72,36866.72,36197.77,36643.74,43900],["2023-08-28",36792.4,36866.72,36049.11,36049.11,30500],["2023-08-29",36495.08,37387.02,36049.11,36420.76,55200],["2023-08-30",36272.1,36718.07,36123.44,36569.41,39100],["2023-08-31",36569.41,37312.69,36420.76,36495.08,97600],["2023-09-05",36569.41,37089.71,36495.08,36792.4,54700],["2023-09-06",36941.05,38130.3,36792.4,38130.3,155200],["2023-09-07",38501.94,39839.85,37461.35,38055.97,136300],["2023-09-08",37907.32,39319.55,37610.0,38353.28,104700],["2023-09-11",38799.25,38799.25,37684.33,38055.97,162700],["2023-09-12",38055.97,38724.93,37832.99,38501.94,111000],["2023-09-13",38650.6,38650.6,38055.97,38427.61,76500],["2023-09-14",38799.25,38799.25,37684.33,38278.96,78100],["2023-09-15",38278.96,38427.61,37684.33,37907.32,50900],["2023-09-18",37684.33,38427.61,37238.36,37610.0,22900],["2023-09-19",37907.32,38055.97,36866.72,37758.66,94400],["2023-09-20",37610.0,37907.32,37238.36,37832.99,20500],["2023-09-21",37832.99,37907.32,37164.04,37907.32,61200],["2023-09-22",37684.33,37758.66,37015.38,37535.68,73700],["2023-09-25",37535.68,37907.32,36197.77,36420.76,118700],["2023-09-26",36123.44,37164.04,36123.44,37015.38,72200],["2023-09-27",37015.38,37164.04,36123.44,36420.76,136400],["2023-09-28",37212.51,37212.51,35787.35,36974.98,71300],["2023-09-29",36499.93,37133.34,36024.88,37054.16,47700],["2023-10-02",36420.76,36816.63,36104.05,36262.4,101000],["2023-10-03",36341.58,36499.93,34995.6,35945.7,53800],["2023-10-04",35470.65,36262.4,35391.47,36104.05,43100],["2023-10-05",35708.18,36262.4,35153.95,35549.82,49700],["2023-10-06",35391.47,35708.18,34995.6,35391.47,26800],["2023-10-09",35629.0,37370.86,35470.65,36183.23,129700],["2023-10-10",36183.23,36420.76,35708.18,36183.23,45200],["2023-10-11",35787.35,36341.58,35549.82,35708.18,53300],["2023-10-12",35629.0,36024.88,35470.65,35470.65,27300],["2023-10-13",35866.53,35945.7,35312.3,35629.0,9300],["2023-10-16",35470.65,35629.0,35391.47,35549.82,26000],["2023-10-17",35470.65,35629.0,35391.47,35391.47,17900],["2023-10-18",35391.47,35866.53,34995.6,35391.47,52400],["2023-10-19",35549.82,35549.82,34758.07,35233.12,20800],["2023-10-20",34599.72,35391.47,34599.72,35312.3,21100],["2023-10-23",35233.12,35549.82,35074.77,35312.3,11500],["2023-10-24",35233.12,35391.47,34837.24,35391.47,21500],["2023-10-25",34916.42,35470.65,34837.24,35391.47,2400],["2023-10-26",35391.47,35391.47,34520.54,34995.6,36000],["2023-10-27",34916.42,35312.3,34837.24,35312.3,13800],["2023-10-30",35312.3,35629.0,35312.3,35391.47,35600],["2023-10-31",35391.47,35629.0,34995.6,35312.3,55100],["2023-11-01",35629.0,35629.0,35153.95,35312.3,46300],["2023-11-02",35312.3,36024.88,35312.3,36024.88,40700],["2023-11-03",35629.0,36341.58,35629.0,35708.18,1309500],["2023-11-06",35708.18,35787.35,35629.0,35629.0,19700],["2023-11-07",35629.0,35866.53,35629.0,35787.35,27400],["2023-11-08",35549.82,35787.35,35470.65,35629.0,40700],["2023-11-09",35549.82,35787.35,35470.65,35629.0,96900],["2023-11-10",35549.82,35629.0,35549.82,35549.82,30400],["2023-11-13",35549.82,36183.23,35549.82,35866.53,65100],["2023-11-14",35708.18,36104.05,35629.0,35629.0,16700],["2023-11-15",35787.35,36024.88,35549.82,35629.0,43500],["2023-11-16",35629.0,35629.0,35629.0,35629.0,1600],["2023-11-17",35470.65,35787.35,35391.47,35470.65,15800],["2023-11-20",35629.0,35629.0,35470.65,35470.65,8700],["2023-11-21",35470.65,35866.53,35470.65,35629.0,14700],["2023-11-22",32066.1,35787.35,32066.1,35629.0,13600],["2023-11-23",35629.0,35787.35,35549.82,35629.0,13200],["2023-11-24",35470.65,35629.0,35391.47,35470.65,14500],["2023-11-27",35708.18,36024.88,35470.65,35470.65,24600],["2023-11-28",35549.82,35549.82,35391.47,35470.65,23000],["2023-11-29",35470.65,35787.35,35233.12,35787.35,33800],["2023-11-30",35866.53,36183.23,35708.18,35708.18,11700],["2023-12-01",35787.35,35787.35,35629.0,35708.18,181396],["2023-12-04",35866.53,35866.53,35708.18,35708.18,5000],["2023-12-05",35708.18,35787.35,35629.0,35629.0,298300],["2023-12-06",35866.53,36024.88,35708.18,35708.18,5700],["2023-12-07",35708.18,35866.53,35629.0,35866.53,2400],["2023-12-08",35866.53,35866.53,35866.53,35866.53,1200],["2023-12-11",35708.18,35708.18,35629.0,35629.0,73900],["2023-12-12",35629.0,35945.7,35629.0,35629.0,9700],["2023-12-13",35708.18,35787.35,35708.18,35708.18,4600],["2023-12-14",35708.18,35708.18,35708.18,35708.18,0],["2023-12-15",35708.18,35708.18,35629.0,35629.0,1300],["2023-12-18",34837.24,35866.53,34837.24,35629.0,22900],["2023-12-19",35629.0,35629.0,35629.0,35629.0,23800],["2023-12-20",35629.0,35629.0,35629.0,35629.0,31400],["2023-12-21",35629.0,35708.18,35629.0,35708.18,5700],["2023-12-22",35391.47,35470.65,35312.3,35391.47,9600],["2023-12-25",35391.47,35629.0,35391.47,35629.0,6800],["2023-12-26",35708.18,35708.18,35629.0,35629.0,4700],["2023-12-27",35708.18,35708.18,35470.65,35470.65,11500],["2023-12-28",35549.82,35549.82,35470.65,35549.82,1000],["2023-12-29",35549.82,35549.82,35391.47,35470.65,7000],["2024-01-02",35549.82,35708.18,35470.65,35470.65,30300],["2024-01-03",35708.18,35708.18,35470.65,35470.65,15200],["2024-01-04",35708.18,35787.35,35549.82,35708.18,23100],["2024-01-05",35787.35,35866.53,35708.18,35708.18,7100],["2024-01-08",35708.18,35945.7,35549.82,35549.82,10500],["2024-01-09",35629.0,35866.53,35629.0,35708.18,6500],["2024-01-10",35629.0,36420.76,35629.0,36262.4,29000],["2024-01-11",35629.0,37054.16,35629.0,36737.46,19000],["2024-01-12",36579.11,36895.81,36499.93,36499.93,13900],["2024-01-15",36499.93,36895.81,36262.4,36895.81,1300],["2024-01-16",36737.46,36737.46,36737.46,36737.46,100],["2024-01-17",36737.46,36737.46,36341.58,36341.58,4400],["2024-01-18",36341.58,36341.58,35629.0,35866.53,20900],["2024-01-19",35945.7,36341.58,35866.53,36262.4,8000],["2024-01-22",36104.05,36420.76,36104.05,36262.4,4900],["2024-01-23",36262.4,36420.76,36024.88,36104.05,7500],["2024-01-24",32541.15,36104.05,32541.15,35866.53,21500],["2024-01-25",35629.0,35866.53,35312.3,35866.53,15900],["2024-01-26",35629.0,35787.35,35629.0,35708.18,13100],["2024-01-29",35945.7,35945.7,35629.0,35866.53,14000],["2024-01-30",35629.0,35866.53,35629.0,35866.53,9500],["2024-01-31",35866.53,35866.53,35629.0,35629.0,28100],["2024-02-01",35629.0,35787.35,35629.0,35787.35,1200],["2024-02-02",35787.35,35787.35,35629.0,35708.18,4400],["2024-02-05",35629.0,35787.35,35629.0,35708.18,6700],["2024-02-06",35629.0,35708.18,35470.65,35708.18,12100],["2024-02-07",35708.18,35945.7,35708.18,35708.18,4900],["2024-02-15",35708.18,36024.88,35708.18,35787.35,5300],["2024-02-16",36024.88,36262.4,35787.35,36183.23,11700],["2024-02-19",36183.23,36341.58,35945.7,36183.23,31900],["2024-02-20",36024.88,36183.23,35945.7,36183.23,29200],["2024-02-21",36183.23,37291.69,36183.23,37212.51,63000],["2024-02-22",37291.69,37370.86,37054.16,37370.86,22500],["2024-02-23",37370.86,37370.86,36658.28,36658.28,27600],["2024-02-26",37054.16,37054.16,36420.76,36658.28,9900],["2024-02-27",36737.46,37212.51,36737.46,37054.16,21800],["2024-02-28",37212.51,37212.51,36974.98,37133.34,24400],["2024-02-29",37133.34,37687.56,36658.28,37687.56,72900],["2024-03-01",37687.56,37766.74,37529.21,37687.56,7300],["2024-03-04",37687.56,37766.74,36737.46,37766.74,14700],["2024-03-05",37766.74,37766.74,37450.04,37529.21,8800],["2024-03-06",37529.21,37766.74,37291.69,37529.21,10200],["2024-03-07",37291.69,37608.39,37291.69,37529.21,2800],["2024-03-08",37529.21,37529.21,37212.51,37450.04,4700],["2024-03-11",37212.51,37608.39,36816.63,37370.86,21100],["2024-03-12",37133.34,37766.74,37133.34,37687.56,53100],["2024-03-13",37687.56,37687.56,37529.21,37687.56,5000],["2024-03-14",37529.21,37687.56,37370.86,37608.39,7500],["2024-03-15",37608.39,37608.39,37212.51,37608.39,58800],["2024-03-18",37529.21,37925.09,36420.76,37608.39,31900],["2024-03-19",37370.86,37529.21,37212.51,37370.86,4200],["2024-03-20",37370.86,37529.21,36420.76,37450.04,18000],["2024-03-21",37845.92,37845.92,37054.16,37687.56,11500],["2024-03-22",37291.69,37925.09,37291.69,37766.74,28900],["2024-03-25",37925.09,38162.62,37291.69,37845.92,3800],["2024-03-26",37608.39,37925.09,37529.21,37925.09,23200],["2024-03-27",38004.27,38796.02,38004.27,38796.02,62500],["2024-03-28",38875.2,39191.9,38241.79,39112.72,42100],["2024-03-29",39033.55,39429.43,39033.55,39429.43,56400],["2024-04-01",39508.6,39508.6,38558.5,39191.9,50300],["2024-04-02",39033.55,39191.9,38558.5,39191.9,21400],["2024-04-03",38796.02,39666.95,38796.02,39587.78,137700],["2024-04-04",39983.66,40379.53,39271.08,39508.6,17300],["2024-04-05",39350.25,39350.25,38875.2,39112.72,9500],["2024-04-08",39112.72,39191.9,38875.2,38875.2,8200],["2024-04-09",38875.2,39587.78,38875.2,39429.43,40500],["2024-04-10",39429.43,39666.95,39429.43,39587.78,73100],["2024-04-11",39587.78,39587.78,39191.9,39271.08,39600],["2024-04-12",39666.95,39666.95,39191.9,39350.25,11100],["2024-04-15",39429.43,39429.43,38400.14,38400.14,7600],["2024-04-16",38241.79,38400.14,37291.69,38004.27,23100],["2024-04-17",38004.27,38004.27,37608.39,37608.39,4000],["2024-04-19",37608.39,37608.39,37370.86,37450.04,23500],["2024-04-22",38400.14,38796.02,37291.69,37370.86,27500],["2024-04-23",38004.27,38320.97,37845.92,38004.27,28100],["2024-04-24",38479.32,38796.02,38479.32,38637.67,2900],["2024-04-25",38716.85,39429.43,38479.32,38479.32,10300],["2024-04-26",38479.32,39112.72,38241.79,38558.5,3700],["2024-05-02",38716.85,39429.43,38716.85,39112.72,7600],["2024-05-03",39112.72,39112.72,38637.67,38637.67,3600],["2024-05-06",38637.67,38954.37,38637.67,38875.2,5100],["2024-05-07",39191.9,39983.66,38875.2,39587.78,35700],["2024-05-08",39587.78,39587.78,39191.9,39350.25,6000],["2024-05-09",39350.25,39350.25,38558.5,38875.2,8100],["2024-05-10",39033.55,39746.13,39033.55,39350.25,35800],["2024-05-13",39350.25,39587.78,39191.9,39508.6,15800],["2024-05-14",39191.9,39350.25,39191.9,39350.25,9600],["2024-05-15",39191.9,39350.25,38716.85,39271.08,17500],["2024-05-16",39429.43,40775.41,39429.43,40300.36,246400],["2024-05-17",40300.36,40617.06,40062.83,40617.06,26700],["2024-05-20",40696.24,42675.62,40696.24,42675.62,230700],["2024-05-21",42438.1,42754.8,41963.04,42358.92,77100],["2024-05-22",42200.57,42200.57,41487.99,41963.04,30200],["2024-05-23",41646.34,43467.38,41646.34,43467.38,58100],["2024-05-24",43467.38,43467.38,41963.04,42279.75,28300],["2024-05-27",42517.27,43467.38,42200.57,43388.2,44900],["2024-05-28",43546.55,47663.68,43546.55,46792.75,395800],["2024-05-29",48930.49,48930.49,46792.75,47901.21,53500],["2024-05-30",47663.68,48692.97,45130.07,45921.82,141300],["2024-05-31",46001.0,46634.4,45446.77,46317.7,83700],["2024-06-03",46396.87,47901.21,46238.52,46476.05,176900],["2024-06-04",46713.58,46713.58,45525.94,46080.17,162900],["2024-06-05",46238.52,47901.21,45525.94,46396.87,173800],["2024-06-06",46317.7,47742.86,46317.7,46634.4,34800],["2024-06-07",47030.28,47188.63,46317.7,46317.7,32700],["2024-06-10",46555.23,46792.75,46238.52,46792.75,46100],["2024-06-11",47188.63,47584.51,46396.87,46951.1,121000],["2024-06-12",46871.93,46951.1,46396.87,46951.1,21100],["2024-06-13",47030.28,47030.28,46080.17,46080.17,59700],["2024-06-14",46159.35,46159.35,45525.94,45525.94,41400],["2024-06-17",45525.94,46080.17,44813.36,44813.36,48700],["2024-06-18",45525.94,47030.28,45525.94,47030.28,132300],["2024-06-19",47109.45,47267.81,46396.87,46476.05,36400],["2024-06-20",46396.87,47267.81,46396.87,47030.28,51500],["2024-06-21",47346.98,49326.37,46555.23,48297.09,113600],["2024-06-24",49009.67,49168.02,46555.23,46555.23,64800],["2024-06-25",46396.87,46871.93,46001.0,46317.7,80300],["2024-06-26",46001.0,46555.23,44417.49,45209.24,182400],["2024-06-27",45130.07,46317.7,45050.89,45525.94,238500],["2024-06-28",45525.94,45605.12,44575.84,44734.19,39800],["2024-07-01",45130.07,45525.94,44496.66,45525.94,155900],["2024-07-02",45525.94,45525.94,44892.54,44892.54,92000],["2024-07-03",45130.07,45130.07,44813.36,45130.07,45600],["2024-07-04",45130.07,45446.77,44892.54,45050.89,39200],["2024-07-05",45050.89,45842.65,44971.71,45763.47,48500],["2024-07-08",45763.47,45763.47,44734.19,44971.71,59700],["2024-07-09",45367.59,45684.29,45050.89,45050.89,311700],["2024-07-10",45050.89,45367.59,44971.71,44971.71,37400],["2024-07-11",45763.47,45763.47,45050.89,45288.42,350100],["2024-07-12",45367.59,45367.59,44734.19,44971.71,74600],["2024-07-15",44971.71,45288.42,44179.96,44179.96,79600],["2024-07-16",44575.84,44575.84,44021.61,44021.61,73300],["2024-07-17",44338.31,44971.71,43546.55,43704.91,120100],["2024-07-18",43704.91,43942.43,43546.55,43863.26,1928900],["2024-07-19",44496.66,44813.36,43704.91,44338.31,33300],["2024-07-22",43546.55,44179.96,43309.03,43309.03,92800],["2024-07-23",43388.2,43784.08,42517.27,42517.27,83100],["2024-07-24",43546.55,43546.55,41963.04,42517.27,821400],["2024-07-25",41963.04,41963.04,40617.06,40775.41,116000],["2024-07-26",41171.29,42279.75,41171.29,41963.04,44000],["2024-07-29",42042.22,42121.4,41963.04,41963.04,194800],["2024-07-30",42121.4,42121.4,41883.87,41963.04,184400],["2024-07-31",41963.04,43150.68,41804.69,42517.27,189300],["2024-08-01",42121.4,42121.4,41487.99,41963.04,68300],["2024-08-02",41171.29,41487.99,40617.06,41171.29,46400],["2024-08-05",41171.29,41171.29,39904.48,40142.01,68000],["2024-08-06",40379.53,40696.24,40062.83,40696.24,41000],["2024-08-07",40933.76,42675.62,40775.41,41171.29,51600],["2024-08-08",41408.82,41408.82,40775.41,41171.29,21400],["2024-08-09",41171.29,41171.29,40775.41,41171.29,56100],["2024-08-12",41171.29,41171.29,40696.24,41171.29,33300],["2024-08-13",41012.94,41092.11,40696.24,41092.11,78200],["2024-08-14",41171.29,41171.29,40537.88,40775.41,63300],["2024-08-15",40775.41,40775.41,40379.53,40775.41,76500],["2024-08-16",41012.94,42596.45,40617.06,41963.04,211600],["2024-08-19",41487.99,42596.45,41171.29,41329.64,437600],["2024-08-20",41567.17,42754.8,41250.46,41250.46,387600],["2024-08-21",41725.52,41963.04,41012.94,41963.04,405700],["2024-08-22",41963.04,41963.04,41171.29,41171.29,635000],["2024-08-23",41883.87,42358.92,41171.29,41487.99,1002700],["2024-08-26",41963.04,42279.75,41567.17,41567.17,357600],["2024-08-27",41963.04,41963.04,41092.11,41408.82,950100],["2024-08-28",41567.17,41567.17,41092.11,41408.82,997500],["2024-08-29",42842.52,43011.19,40902.8,41155.81,174400],["2024-08-30",41408.82,41408.82,40228.12,40228.12,876500],["2024-09-04",40228.12,40228.12,39300.42,39722.1,296600],["2024-09-05",39722.1,39890.77,38794.41,39469.09,268700],["2024-09-06",39384.76,39637.77,38963.08,39637.77,138900],["2024-09-09",39637.77,39637.77,38794.41,39047.42,169800],["2024-09-10",39047.42,39047.42,37782.38,38119.72,421300],["2024-09-11",34577.63,37951.05,34577.63,37445.04,98600],["2024-09-12",37360.7,38625.74,36939.02,37613.71,197200],["2024-09-13",37698.05,38372.73,37445.04,38204.06,156600],["2024-09-16",38204.06,38457.07,37782.38,37782.38,101300],["2024-09-17",37951.05,38035.39,37445.04,37951.05,81800],["2024-09-18",37529.37,37951.05,36686.02,37951.05,1721858],["2024-09-19",37951.05,38204.06,37698.05,38204.06,320800],["2024-09-20",38372.73,38372.73,37698.05,38035.39,329900],["2024-09-23",38035.39,38035.39,37445.04,37782.38,89500],["2024-09-24",37529.37,37866.72,37529.37,37782.38,77900],["2024-09-25",37782.38,37951.05,37698.05,37866.72,64900],["2024-09-26",37866.72,38288.4,37782.38,37866.72,117200],["2024-09-27",37866.72,37951.05,37782.38,37866.72,47700],["2024-09-30",37866.72,38035.39,37782.38,37782.38,51700],["2024-10-01",37698.05,38963.08,37698.05,38963.08,161400],["2024-10-02",38794.41,38878.74,38457.07,38878.74,58800],["2024-10-03",38878.74,38878.74,38119.72,38119.72,37700],["2024-10-04",38119.72,38288.4,37782.38,38288.4,30100],["2024-10-07",37866.72,38288.4,37866.72,38288.4,17500],["2024-10-08",38035.39,38878.74,37866.72,38878.74,141400],["2024-10-09",38878.74,39216.09,38794.41,38794.41,224500],["2024-10-10",38794.41,42673.85,38794.41,39637.77,98600],["2024-10-11",39637.77,40312.45,39300.42,39975.11,57400],["2024-10-14",39722.1,39975.11,39469.09,39890.77,64000],["2024-10-15",39806.44,40143.78,39469.09,40143.78,60400],["2024-10-16",40059.44,40734.13,39553.43,40481.12,266600],["2024-10-17",40481.12,40565.46,39975.11,40228.12,46500],["2024-10-18",40312.45,40734.13,40059.44,40143.78,59700],["2024-10-21",40143.78,40312.45,39806.44,40312.45,73600],["2024-10-22",40312.45,40312.45,39637.77,39637.77,62000],["2024-10-23",39806.44,39890.77,39384.76,39806.44,109100],["2024-10-24",39806.44,40312.45,39384.76,39890.77,71200],["2024-10-25",39890.77,40228.12,39806.44,40059.44,183900],["2024-10-28",40818.47,41661.82,40059.44,40481.12,54100],["2024-10-29",40481.12,40565.46,40312.45,40481.12,50700],["2024-10-30",40481.12,40902.8,40312.45,40396.79,19100],["2024-10-31",40228.12,40734.13,40228.12,40481.12,28500],["2024-11-01",40481.12,40565.46,40396.79,40396.79,44500],["2024-11-04",40649.79,40902.8,40143.78,40396.79,34100],["2024-11-05",40481.12,40481.12,40059.44,40059.44,138400],["2024-11-06",40312.45,40649.79,40143.78,40481.12,37000],["2024-11-07",40481.12,40565.46,40481.12,40481.12,93300],["2024-11-08",40312.45,40396.79,40228.12,40396.79,23200],["2024-11-11",40481.12,40734.13,40059.44,40312.45,41600],["2024-11-12",40312.45,40649.79,40059.44,40649.79,139000],["2024-11-13",40649.79,40649.79,40228.12,40481.12,17700],["2024-11-14",40312.45,40565.46,40228.12,40481.12,32800],["2024-11-15",40228.12,40228.12,39637.77,39806.44,33900],["2024-11-18",39806.44,40143.78,39722.1,39806.44,48600],["2024-11-19",40312.45,40987.14,39553.43,39553.43,112200],["2024-11-20",39553.43,40312.45,39047.42,39637.77,15600],["2024-11-21",39975.11,39975.11,39469.09,39722.1,33500],["2024-11-22",39722.1,39806.44,39722.1,39806.44,59100],["2024-11-25",40312.45,40902.8,39469.09,40396.79,35100],["2024-11-26",40396.79,40481.12,40059.44,40481.12,42000],["2024-11-27",40228.12,40481.12,40228.12,40481.12,63200],["2024-11-28",40481.12,41155.81,40481.12,40649.79,47100],["2024-11-29",41155.81,43011.19,41155.81,41746.16,260700],["2024-12-02",42167.84,42842.52,41999.16,42420.84,148850],["2024-12-03",42589.51,43011.19,42167.84,42420.84,170050],["2024-12-04",42673.85,42842.52,42336.51,42420.84,66100],["2024-12-05",42420.84,42842.52,42083.5,42420.84,90600],["2024-12-06",42842.52,43854.55,42505.18,43179.86,212200],["2024-12-09",43601.54,44360.56,43601.54,43685.88,208000],["2024-12-10",43854.55,44023.22,43601.54,43770.21,83100],["2024-12-11",43854.55,44613.57,43854.55,44276.23,104900],["2024-12-12",44276.23,44697.91,44276.23,44276.23,98800],["2024-12-13",44276.23,45035.25,44276.23,44613.57,118000],["2024-12-16",44866.58,44866.58,44444.9,44613.57,63200],["2024-12-17",44613.57,44697.91,44360.56,44529.23,56500],["2024-12-18",44529.23,45709.93,44276.23,45625.6,245400],["2024-12-19",45625.6,45794.27,44950.91,45709.93,116000],["2024-12-20",45794.27,47818.33,45794.27,47649.65,263500],["2024-12-23",47818.33,51444.76,47227.98,51107.42,484900],["2024-12-24",51107.42,51613.43,50432.73,50854.41,289400],["2024-12-25",51023.08,52288.12,51023.08,51866.44,208300],["2024-12-26",51866.44,55071.19,51866.44,53890.49,428000],["2024-12-27",53890.49,54902.52,52625.46,53721.82,212100],["2024-12-30",53721.82,54818.19,53300.14,53553.15,148500],["2024-12-31",52878.47,53384.48,51444.76,51444.76,138200],["2025-01-02",51782.1,52709.8,51023.08,51444.76,203900],["2025-01-03",51866.44,51866.44,49505.04,49505.04,307800],["2025-01-06",49758.05,49758.05,48999.03,49505.04,98500],["2025-01-07",49505.04,49505.04,48914.69,48914.69,174800],["2025-01-08",49336.37,51360.42,48914.69,50601.4,227900],["2025-01-09",50770.07,52119.45,50432.73,50601.4,189900],["2025-01-10",50601.4,51023.08,49758.05,50601.4,145800],["2025-01-13",50432.73,50854.41,45709.93,50854.41,154800],["2025-01-14",50854.41,52035.11,50601.4,50685.74,164700],["2025-01-15",50685.74,51697.77,50601.4,51276.09,161500],["2025-01-16",51782.1,51782.1,50770.07,51444.76,157300],["2025-01-17",51444.76,52625.46,50770.07,51950.77,187900],["2025-01-20",53890.49,53890.49,51782.1,52288.12,208300],["2025-01-21",51950.77,52288.12,51613.43,52288.12,95700],["2025-01-22",52203.78,53215.81,51782.1,52962.8,167000],["2025-01-23",53131.47,53553.15,52541.12,53553.15,142900],["2025-01-24",53553.15,53553.15,52456.79,53131.47,84800],["2025-02-03",53131.47,53553.15,52456.79,53553.15,90900],["2025-02-04",53553.15,53553.15,52288.12,53553.15,197400],["2025-02-05",53553.15,53721.82,52878.47,53553.15,166500],["2025-02-06",53384.48,58191.61,52878.47,58191.61,179300],["2025-02-07",58191.61,58191.61,56336.23,56336.23,165100],["2025-02-10",56167.56,57263.92,54649.52,57263.92,220000],["2025-02-11",57263.92,57516.93,56167.56,56842.24,144200],["2025-02-12",57769.94,57769.94,56336.23,56842.24,194100],["2025-02-13",56589.24,56757.91,54902.52,55661.54,184700],["2025-02-14",56757.91,56757.91,54818.19,55239.87,237100],["2025-02-17",55239.87,55239.87,54227.84,55239.87,75600],["2025-02-18",54059.17,56420.56,54059.17,56420.56,192100],["2025-02-19",56504.9,56504.9,55661.54,56167.56,174300],["2025-02-20",56167.56,57854.27,55998.89,57348.26,107300],["2025-02-21",57348.26,57432.59,56589.24,56842.24,141200],["2025-02-24",56757.91,56842.24,55830.21,56589.24,189300],["2025-02-25",56336.23,56504.9,55071.19,56504.9,31600],["2025-02-26",55830.21,56251.89,55830.21,56251.89,129600],["2025-02-27",55914.55,55998.89,54818.19,55998.89,183700],["2025-02-28",55239.87,55661.54,55155.53,55661.54,28900],["2025-03-03",55492.87,56504.9,55408.54,55661.54,172900],["2025-03-04",53300.14,55577.21,53300.14,55577.21,32700],["2025-03-05",55239.87,55577.21,54902.52,55577.21,23800],["2025-03-06",55239.87,56420.56,54986.86,56420.56,132500],["2025-03-07",55577.21,57348.26,54818.19,57010.91,105900],["2025-03-10",57095.25,57263.92,57010.91,57179.59,134100],["2025-03-11",57095.25,57095.25,55661.54,56420.56,124200],["2025-03-12",56336.23,56504.9,56251.89,56251.89,171000],["2025-03-13",56251.89,56251.89,55324.2,56167.56,144900],["2025-03-14",54986.86,56504.9,54902.52,56504.9,183900],["2025-03-17",56926.58,56926.58,55661.54,56842.24,156100],["2025-03-18",56842.24,56926.58,56336.23,56757.91,165700],["2025-03-19",56757.91,56757.91,56251.89,56757.91,184400],["2025-03-20",56757.91,56842.24,56167.56,56842.24,34400],["2025-03-21",56673.57,56673.57,55914.55,56673.57,135300],["2025-03-24",56504.9,56673.57,55830.21,56673.57,118000],["2025-03-25",56504.9,56673.57,55408.54,55998.89,136500],["2025-03-26",56673.57,56673.57,54986.86,56420.56,92600],["2025-03-27",53300.14,56420.56,51023.08,56251.89,63400],["2025-03-28",56083.22,56083.22,55155.53,56083.22,46200],["2025-03-31",56336.23,56336.23,55239.87,55661.54,85100],["2025-04-01",55239.87,55661.54,54818.19,55239.87,57100],["2025-04-02",55155.53,55661.54,55071.19,55577.21,97300],["2025-04-03",55239.87,55661.54,50095.39,50095.39,287500],["2025-04-04",48493.01,54986.86,45119.58,54986.86,296400],["2025-04-08",50179.72,51444.76,49505.04,49505.04,202100],["2025-04-09",44613.57,48914.69,44613.57,45541.26,264800],["2025-04-10",49758.05,50095.39,48071.33,50095.39,15600],["2025-04-11",54227.84,54733.85,47733.99,52625.46,27400],["2025-04-14",52625.46,53131.47,49167.7,52203.78,82900],["2025-04-15",50685.74,51444.76,49842.38,50264.06,59500],["2025-04-16",49926.72,51276.09,48914.69,51276.09,41700],["2025-04-17",50179.72,51276.09,49673.71,51276.09,49700],["2025-04-18",52203.78,53553.15,49589.38,49589.38,85900],["2025-04-21",50601.4,50601.4,48324.34,50601.4,145200],["2025-04-22",50601.4,50601.4,48830.35,50601.4,90500],["2025-04-23",51782.1,51866.44,49420.7,50601.4,78600],["2025-04-24",51444.76,51444.76,48408.68,48830.35,215200],["2025-04-25",48914.69,48999.03,48408.68,48408.68,19200],["2025-04-28",49673.71,49673.71,47480.98,47818.33,116000],["2025-04-29",47987.0,48914.69,46890.63,47987.0,119700],["2025-05-05",47987.0,47987.0,46215.95,46215.95,88600],["2025-05-06",47059.31,47143.64,46637.63,47059.31,136400],["2025-05-07",47312.31,47312.31,44950.91,46047.28,111700],["2025-05-08",45541.26,47649.65,45541.26,47227.98,161300],["2025-05-09",47987.0,47987.0,46468.96,46553.29,20800],["2025-05-12",47227.98,47227.98,46215.95,47059.31,231100],["2025-05-13",47143.64,47649.65,46215.95,46384.62,192400],["2025-05-14",46806.3,47227.98,46047.28,46721.96,189200],["2025-05-15",47227.98,47733.99,43011.19,47059.31,119200],["2025-05-16",47059.31,47227.98,46384.62,46806.3,38100],["2025-05-19",46806.3,46974.97,46384.62,46721.96,22800],["2025-05-20",46890.63,49758.05,46384.62,46468.96,57800],["2025-05-21",46974.97,46974.97,46300.28,46721.96,96400],["2025-05-22",46806.3,48830.35,46215.95,46468.96,59800],["2025-05-23",46468.96,46890.63,46384.62,46384.62,25100],["2025-05-26",46384.62,46974.97,45541.26,46806.3,53200],["2025-05-27",46806.3,46806.3,45962.94,46384.62,176300],["2025-05-28",46721.96,46721.96,45541.26,45794.27,155400],["2025-05-29",45794.27,46300.28,45541.26,46047.28,67700],["2025-05-30",46047.28,46047.28,45372.59,45709.93,64400],["2025-06-02",45119.58,45962.94,45119.58,45962.94,28200],["2025-06-03",45962.94,47480.98,45709.93,47227.98,124300],["2025-06-04",47227.98,47649.65,47059.31,47227.98,24300],["2025-06-05",47649.65,48408.68,47312.31,47480.98,37700],["2025-06-06",47480.98,48071.33,47312.31,47312.31,72900],["2025-06-09",47312.31,47312.31,46637.63,47227.98,52900],["2025-06-10",47227.98,47227.98,46637.63,46974.97,17000],["2025-06-11",46553.29,46637.63,46215.95,46384.62,69300],["2025-06-12",46806.3,46806.3,46384.62,46721.96,20800],["2025-06-13",45709.93,47227.98,45709.93,46553.29,16900],["2025-06-16",46637.63,49336.37,46637.63,47227.98,51500],["2025-06-17",48830.35,48830.35,47227.98,47396.65,50700],["2025-06-18",47227.98,47649.65,46384.62,46806.3,35900],["2025-06-19",47987.0,47987.0,46806.3,47227.98,34500],["2025-06-20",47227.98,48493.01,47227.98,47649.65,95900],["2025-06-23",47987.0,48071.33,47227.98,47818.33,21500],["2025-06-24",47312.31,48071.33,47312.31,47818.33,14600],["2025-06-25",47818.33,47987.0,47480.98,47480.98,14800],["2025-06-26",47902.66,49083.36,47902.66,48914.69,104000],["2025-06-27",49083.36,49083.36,48155.67,48324.34,24000],["2025-06-30",48577.35,48914.69,48071.33,48493.01,38700],["2025-07-01",48577.35,48577.35,47649.65,47902.66,37500],["2025-07-02",48830.35,48830.35,47987.0,48408.68,230600],["2025-07-03",48493.01,48914.69,47649.65,48240.0,21100],["2025-07-04",48408.68,48493.01,47649.65,47649.65,271000],["2025-07-07",47733.99,48324.34,47480.98,47987.0,19900],["2025-07-08",48240.0,48493.01,47987.0,48071.33,29000],["2025-07-09",48661.68,48661.68,47818.33,48324.34,55300],["2025-07-10",48324.34,48914.69,48071.33,48324.34,26800],["2025-07-11",48324.34,49589.38,48240.0,49252.03,82700],["2025-07-14",49589.38,49926.72,49252.03,49420.7,25600],["2025-07-15",49589.38,49589.38,48746.02,49252.03,19100],["2025-07-16",49252.03,49336.37,48830.35,48914.69,7400],["2025-07-17",49420.7,50432.73,49083.36,49758.05,41700],["2025-07-18",49758.05,49926.72,49420.7,49758.05,15600],["2025-07-21",48914.69,49842.38,48661.68,49758.05,41500],["2025-07-22",49673.71,50179.72,49336.37,50179.72,43500],["2025-07-23",50432.73,52962.8,50432.73,51950.77,143100],["2025-07-24",53553.15,55155.53,52962.8,54312.17,102600],["2025-07-25",54818.19,54818.19,52962.8,52962.8,62110],["2025-07-28",52962.8,53974.83,52878.47,53806.16,46500],["2025-07-29",53974.83,53974.83,52288.12,52288.12,63800],["2025-07-30",53468.82,53468.82,52288.12,52878.47,24400],["2025-07-31",53047.14,53047.14,52035.11,52456.79,5800],["2025-08-01",52035.11,53890.49,51697.77,52962.8,39600],["2025-08-04",52962.8,53131.47,52288.12,52456.79,81400],["2025-08-05",52456.79,53806.16,52456.79,53300.14,63700],["2025-08-06",54143.5,54818.19,52541.12,53384.48,20800],["2025-08-07",53047.14,53806.16,52288.12,53300.14,85600],["2025-08-08",53974.83,54733.85,52709.8,53721.82,69000],["2025-08-11",53131.47,54312.17,53047.14,53553.15,66900],["2025-08-12",53215.81,54396.51,53215.81,53553.15,93700],["2025-08-13",53553.15,57348.26,53384.48,55914.55,134300],["2025-08-14",55914.55,57348.26,55745.88,56504.9,75300],["2025-08-15",56504.9,56842.24,55661.54,55661.54,68100],["2025-08-18",56926.58,57348.26,55914.55,56589.24,92900],["2025-08-19",56589.24,56842.24,56167.56,56589.24,33200],["2025-08-20",56504.9,56504.9,51444.76,55661.54,38500],["2025-08-21",56842.24,56842.24,54227.84,55998.89,13800],["2025-08-22",55408.54,55914.55,54227.84,54733.85,24800],["2025-08-25",54733.85,54733.85,53721.82,54649.52,31700],["2025-08-26",54733.85,54733.85,54059.17,54565.18,29200],["2025-08-27",55408.54,55408.54,54733.85,54733.85,16300],["2025-08-28",54818.19,56504.9,54818.19,56167.56,18500],["2025-08-29",56504.9,56504.9,54986.86,56167.56,20400],["2025-09-03",55661.54,56504.9,54902.52,55577.21,21500],["2025-09-04",54902.52,56083.22,54902.52,55071.19,16200],["2025-09-05",55155.53,55324.2,55071.19,55071.19,106800],["2025-09-08",55071.19,55239.87,54312.17,54312.17,88500],["2025-09-09",54396.51,54818.19,54396.51,54818.19,9000],["2025-09-10",55239.87,55239.87,54818.19,55239.87,51800],["2025-09-11",55408.54,55661.54,55071.19,55661.54,15200],["2025-09-12",55661.54,56504.9,55661.54,56083.22,9000],["2025-09-15",56842.24,57348.26,56251.89,56504.9,36300],["2025-09-16",56504.9,57263.92,56504.9,56673.57,9800],["2025-09-17",56842.24,56842.24,56420.56,56589.24,18400],["2025-09-18",54986.86,56504.9,54902.52,56420.56,30200],["2025-09-19",56926.58,57348.26,56504.9,56926.58,42100],["2025-09-22",56842.24,60721.68,56842.24,59034.97,142700],["2025-09-23",59878.33,59878.33,58360.29,58950.63,34200],["2025-09-24",59034.97,59203.64,58360.29,58613.29,58800],["2025-09-25",58697.63,59372.31,58697.63,59034.97,27000],["2025-09-26",59793.99,64095.11,59793.99,62155.39,59900],["2025-09-29",66203.5,66203.5,61565.04,62661.4,49000],["2025-09-30",64095.11,64095.11,57348.26,61565.04,69300],["2025-10-01",61653.12,61741.19,60420.05,60772.36,58600],["2025-10-02",60772.36,63414.63,59715.45,59715.45,41600],["2025-10-03",59891.6,60772.36,59539.3,59803.52,33300],["2025-10-06",59803.52,61565.04,58570.46,60772.36,96300],["2025-10-07",60420.05,60596.21,60067.75,60596.21,8800],["2025-10-08",59891.6,60772.36,59891.6,60684.28,46900],["2025-10-09",60596.21,60948.51,59891.6,60948.51,31000],["2025-10-10",62181.57,62181.57,60948.51,61212.74,41000],["2025-10-13",61212.74,61212.74,59979.67,59979.67,10400],["2025-10-14",59979.67,61300.81,59979.67,60067.75,15200],["2025-10-15",59010.84,60331.98,59010.84,60331.98,2900],["2025-10-16",59627.37,60155.83,59363.14,60155.83,16900],["2025-10-17",60155.83,60155.83,59451.22,59715.45,8000],["2025-10-20",59010.84,59451.22,58130.08,58130.08,21500],["2025-10-21",58130.08,58130.08,57689.7,57777.78,23100],["2025-10-22",63326.56,63326.56,58482.38,60067.75,9100],["2025-10-23",61653.12,64735.77,61653.12,64471.54,149800],["2025-10-24",66056.91,66056.91,63590.79,64735.77,41800],["2025-10-27",64647.7,65616.53,61917.34,64295.39,17600],["2025-10-28",62621.95,63855.01,62621.95,63855.01,48500],["2025-10-29",62710.03,63502.71,62181.57,62886.18,46600],["2025-10-30",63766.94,64295.39,62710.03,63678.86,42200],["2025-10-31",63678.86,65088.08,63150.41,65088.08,147300],["2025-11-03",66056.91,71517.62,65880.76,71341.46,408900],["2025-11-04",71429.54,71517.62,69579.95,71165.31,50100],["2025-11-05",71165.31,71165.31,69315.72,69403.79,43100],["2025-11-06",67113.82,71253.39,67113.82,69932.25,20700],["2025-11-07",69403.79,69579.95,67818.43,69579.95,29300],["2025-11-10",69403.79,70460.7,66056.91,68699.19,101200],["2025-11-11",68699.19,74864.5,68699.19,74776.42,62400],["2025-11-12",74864.5,79444.44,73983.74,76097.56,88700],["2025-11-13",75921.41,77506.78,75569.11,76449.86,54600],["2025-11-14",75745.26,81029.81,75745.26,79268.29,81000],["2025-11-17",79268.29,79708.67,76449.86,76449.86,84700],["2025-11-18",76449.86,81029.81,75569.11,79620.6,128300],["2025-11-19",79444.44,79620.6,76714.09,78387.53,73700],["2025-11-20",79268.29,81029.81,77682.93,79180.22,36600],["2025-11-21",79444.44,79708.67,77682.93,79268.29,69700],["2025-11-24",79268.29,80765.58,79268.29,79444.44,78300],["2025-11-25",76626.02,79620.6,75745.26,76273.71,86200],["2025-11-26",76009.49,79180.22,76009.49,77066.4,71600],["2025-11-27",77330.62,78387.53,76185.64,76714.09,19300],["2025-11-28",76978.32,78387.53,76714.09,77330.62,35000],["2025-12-01",79004.07,79268.29,77066.4,77506.78,69600],["2025-12-02",76890.24,78211.38,76890.24,77330.62,106800],["2025-12-03",77330.62,79620.6,77154.47,77154.47,109400],["2025-12-04",78387.53,78827.91,77682.93,77771.0,91400],["2025-12-05",78387.53,85521.68,78387.53,85521.68,190200],["2025-12-08",88075.88,94065.04,86314.36,89661.25,199900],["2025-12-09",89925.47,90630.08,84993.22,86138.21,83800],["2025-12-10",89132.79,90277.78,83495.93,83495.93,88100],["2025-12-11",75921.41,85345.53,75921.41,83495.93,48400],["2025-12-12",83672.09,83672.09,78035.23,78387.53,101300],["2025-12-15",78387.53,81382.11,75745.26,76361.79,85200],["2025-12-16",76097.56,79796.75,76009.49,77506.78,172100],["2025-12-17",77594.85,79268.29,77594.85,78827.91,68400],["2025-12-18",79620.6,82262.87,79268.29,80677.51,80300],["2025-12-19",80853.66,81822.49,79708.67,81470.19,98700],["2025-12-22",81470.19,81470.19,80413.28,80941.73,25100],["2025-12-23",76802.17,83672.09,76802.17,78651.76,63900],["2025-12-24",78387.53,78651.76,77418.7,77506.78,53900],["2025-12-25",77506.78,78299.46,75745.26,75745.26,82400],["2025-12-26",75657.18,83319.78,72310.3,83319.78,566700],["2025-12-29",83848.24,91598.92,83672.09,85433.6,254100],["2025-12-30",90718.16,90718.16,83760.16,85257.45,246400],["2025-12-31",85521.68,87987.8,81910.57,81910.57,117100],["2026-01-05",84905.15,87018.97,83672.09,83672.09,63600],["2026-01-06",82791.33,87195.12,82791.33,86226.29,424300],["2026-01-07",86490.51,87195.12,85873.98,86754.74,129900],["2026-01-08",85697.83,87195.12,84376.69,84552.85,62200],["2026-01-09",86226.29,86226.29,82174.8,82350.95,78700],["2026-01-12",82350.95,87195.12,82174.8,82350.95,95500],["2026-01-13",83231.71,83231.71,81382.11,81910.57,62000],["2026-01-14",81910.57,85345.53,80677.51,81910.57,132500],["2026-01-15",82086.72,90101.63,81910.57,90101.63,644600],["2026-01-16",98468.83,99085.37,95121.95,99085.37,971600],["2026-01-19",108949.86,108949.86,89837.4,93184.28,490300],["2026-01-20",93360.43,98644.99,88075.88,88075.88,459300],["2026-01-21",88075.88,91598.92,83672.09,89220.87,130400],["2026-01-22",89220.87,89220.87,82791.33,83672.09,303100],["2026-01-23",79268.29,83848.24,79268.29,79268.29,186700],["2026-01-26",79268.29,82615.18,75833.33,75833.33,231600],["2026-01-27",76626.02,80941.73,75745.26,79620.6,109900],["2026-01-28",77506.78,80853.66,75745.26,78739.84,78600],["2026-01-29",79884.82,79884.82,75745.26,76185.64,141500],["2026-01-30",79972.9,79972.9,75921.41,76097.56,72300],["2026-02-02",76185.64,78211.38,73631.44,77682.93,212100],["2026-02-03",77682.93,80941.73,76273.71,80589.43,185000],["2026-02-04",80853.66,88516.26,80589.43,84024.39,216500],["2026-02-05",84024.39,84024.39,81734.42,81734.42,110600],["2026-02-06",80589.43,80589.43,74952.57,76626.02,89800],["2026-02-09",77506.78,78739.84,76009.49,77066.4,84100],["2026-02-10",78739.84,78739.84,75657.18,75745.26,43700],["2026-02-11",75745.26,77947.15,75745.26,76537.94,83600],["2026-02-12",77506.78,77506.78,76185.64,76890.24,26200],["2026-02-13",76890.24,77506.78,76185.64,76273.71,35000],["2026-02-23",76273.71,77506.78,76273.71,76449.86,70400],["2026-02-24",77418.7,78387.53,76361.79,76361.79,69700],["2026-02-25",76361.79,77506.78,76361.79,77506.78,51900],["2026-02-26",77506.78,78211.38,76361.79,77594.85,80200],["2026-02-27",77506.78,77506.78,75921.41,76626.02,81000],["2026-03-02",77506.78,77506.78,74071.82,74688.35,198900],["2026-03-03",74688.35,76626.02,74336.04,74512.2,57300],["2026-03-04",74512.2,74864.5,72222.22,73102.98,98600],["2026-03-05",73102.98,73983.74,73102.98,73455.28,33300],["2026-03-06",74071.82,74071.82,70813.01,73102.98,68500],["2026-03-09",70636.86,70636.86,65792.68,65792.68,389800],["2026-03-10",65880.76,72046.07,65880.76,69315.72,53200],["2026-03-11",69315.72,70460.7,68787.26,69932.25,34300],["2026-03-12",70020.33,70284.55,68699.19,68875.34,54300],["2026-03-13",68875.34,69403.79,67378.05,67378.05,38100],["2026-03-16",68611.11,68699.19,67113.82,67554.2,28000],["2026-03-17",67554.2,69579.95,67554.2,68170.73,16000],["2026-03-18",68787.26,68787.26,67642.28,67906.5,15100],["2026-03-19",68346.88,68346.88,66849.59,67466.12,30600],["2026-03-20",67201.9,70460.7,66937.67,67466.12,38600],["2026-03-23",67818.43,69579.95,66056.91,66849.59,39300],["2026-03-24",68611.11,70460.7,66937.67,68082.66,84100],["2026-03-25",70020.33,70372.63,69139.57,70108.4,46500],["2026-03-26",70284.55,72222.22,68346.88,70460.7,35300],["2026-03-27",70460.7,70460.7,69491.87,69668.02,35000],["2026-03-30",69668.02,70020.33,67994.58,70020.33,39000],["2026-03-31",70108.4,70460.7,68963.41,70284.55,18100],["2026-04-01",70460.7,71253.39,69139.57,70372.63,29000],["2026-04-02",70372.63,72662.6,69579.95,71517.62,159500],["2026-04-03",73102.98,73102.98,71341.46,71517.62,19300],["2026-04-06",71429.54,71429.54,68699.19,68699.19,114900],["2026-04-07",68963.41,69579.95,68258.81,68258.81,25300],["2026-04-08",69491.87,70372.63,68258.81,69139.57,49200],["2026-04-09",70284.55,70372.63,68258.81,68258.81,58500],["2026-04-10",68258.81,69315.72,67906.5,68611.11,131900],["2026-04-13",67818.43,69139.57,66937.67,68699.19,27400],["2026-04-14",68523.04,69579.95,68523.04,68875.34,37000],["2026-04-15",68875.34,69491.87,68082.66,68170.73,66000],["2026-04-16",67466.12,68875.34,61741.19,67818.43,54400],["2026-04-17",68699.19,69139.57,67818.43,68611.11,45400],["2026-04-20",68611.11,69491.87,67994.58,68699.19,33400],["2026-04-21",69051.49,69051.49,67642.28,67818.43,61500],["2026-04-22",68699.19,68699.19,66321.14,67642.28,25800],["2026-04-23",67994.58,68346.88,66409.21,67818.43,15400],["2026-04-24",67818.43,67818.43,65704.61,65880.76,53400],["2026-04-28",67289.97,67289.97,65792.68,65792.68,12700],["2026-04-29",67378.05,69403.79,66673.44,67818.43,110800],["2026-05-04",68787.26,69139.57,68611.11,69051.49,47200],["2026-05-05",69051.49,69051.49,67906.5,68699.19,15800],["2026-05-06",69139.57,69139.57,68699.19,68963.41,46100],["2026-05-07",69579.95,69579.95,68699.19,68963.41,36600],["2026-05-08",68963.41,71341.46,68963.41,69579.95,232500],["2026-05-11",71253.39,71253.39,69403.79,70020.33,17100],["2026-05-12",70020.33,71165.31,69579.95,70284.55,142100],["2026-05-13",70460.7,70901.08,69756.1,70284.55,33300],["2026-05-14",70460.7,70901.08,70108.4,70460.7,61800],["2026-05-15",70460.7,70548.78,69579.95,69844.17,80100],["2026-05-18",70813.01,72134.15,69932.25,71341.46,58800],["2026-05-19",71341.46,72134.15,70460.7,70901.08,27800],["2026-05-20",71429.54,71429.54,67818.43,68434.96,66400],["2026-05-21",68346.88,69844.17,68346.88,69139.57,24400],["2026-05-22",69844.17,70460.7,69139.57,69139.57,40400],["2026-05-25",69139.57,70372.63,68699.19,68699.19,64000],["2026-05-26",68699.19,69579.95,68258.81,68258.81,326300],["2026-05-27",70372.63,70372.63,68523.04,69315.72,2200],["2026-05-28",68346.88,69227.64,68258.81,68699.19,291800],["2026-05-29",67994.58,69756.1,67994.58,68875.34,3300],["2026-06-01",68875.34,69491.87,68258.81,68258.81,4600],["2026-06-02",68258.81,68699.19,67994.58,68434.96,9200],["2026-06-03",67642.28,68523.04,67201.9,68346.88,15500],["2026-06-04",68875.34,68875.34,67818.43,68434.96,6000],["2026-06-05",67906.5,69139.57,67113.82,69139.57,53700],["2026-06-08",68258.81,68699.19,67906.5,68434.96,3200],["2026-06-09",66497.29,68434.96,66497.29,68258.81,10500],["2026-06-10",68611.11,68875.34,68523.04,68699.19,21300],["2026-06-11",68523.04,68699.19,68523.04,68699.19,125100],["2026-06-12",68699.19,68787.26,68082.66,68699.19,86500],["2026-06-15",69139.57,69139.57,68082.66,68434.96,21500],["2026-06-16",69139.57,69139.57,67994.58,68523.04,8600],["2026-06-17",68523.04,69051.49,67994.58,68170.73,57000],["2026-06-18",67906.5,68523.04,67818.43,68170.73,22700],["2026-06-19",68170.73,68170.73,67642.28,67818.43,23200],["2026-06-22",67818.43,68170.73,67466.12,67554.2,14000],["2026-06-23",67554.2,67818.43,66056.91,66233.06,34700],["2026-06-24",66409.21,67378.05,64823.85,64823.85,38800],["2026-06-25",65880.76,65880.76,64911.92,65440.38,32200],["2026-06-26",65440.38,67378.05,65440.38,65440.38,9900],["2026-06-29",66761.52,66761.52,64911.92,65616.53,9200],["2026-06-30",66497.29,66497.29,65264.23,65616.53,10600],["2026-07-01",66409.21,66409.21,65352.3,65352.3,22300],["2026-07-02",65352.3,66233.06,65264.23,66056.91,50600],["2026-07-03",66497.29,66497.29,64735.77,64735.77,87700],["2026-07-06",64735.77,64823.85,63943.09,64295.39,25700],["2026-07-07",64295.39,64471.54,63590.79,64119.24,10600],["2026-07-08",64471.54,65352.3,64295.39,64735.77,5100],["2026-07-09",65000.0,65000.0,64207.32,64207.32,8600],["2026-07-10",65176.15,65968.83,65000.0,65440.38,10200],["2026-07-13",64295.39,65616.53,64295.39,64823.85,12400],["2026-07-14",64295.39,65176.15,64295.39,64823.85,4600],["2026-07-15",64823.85,64911.92,63855.01,64559.62,16000],["2026-07-16",64559.62,65968.83,64559.62,65528.46,32800],["2026-07-17",65792.68,66144.99,65616.53,65704.61,5800],["2026-07-20",66056.91,67818.43,65088.08,65528.46,18800],["2026-07-21",65528.46,66056.91,63414.63,65176.15,24600],["2026-07-22",65176.15,65176.15,61300.81,62974.25,83300],["2026-07-23",63502.71,64119.24,62533.88,63590.79,22200],["2026-07-24",63414.63,63414.63,62269.65,62269.65,6000],["2026-07-27",62974.25,63150.41,61653.12,61653.12,14000],["2026-07-28",61653.12,62445.8,61300.81,61653.12,26900],["2026-07-29",62533.88,62798.1,61653.12,62533.88,8000],["2026-07-30",61917.34,62798.1,61653.12,62533.88,13000],["2026-07-31",62886.18,62886.18,61653.12,62357.72,24300],["2026-08-03",62710.03,64207.32,62621.95,63414.63,291600],["2026-08-04",64207.32,65528.46,64207.32,65000.0,25700],["2026-08-05",65264.23,65352.3,64647.7,64647.7,287300],["2026-08-06",64647.7,66056.91,64647.7,65000.0,26600],["2026-08-07",66600.0,66600.0,61100.0,65500.0,21500],["2026-08-10",66500.0,68400.0,66500.0,68400.0,317200],["2026-08-11",68400.0,69000.0,68400.0,68800.0,15900],["2026-08-12",68600.0,68600.0,67800.0,68000.0,291600],["2026-08-13",68400.0,68400.0,66600.0,66600.0,25800],["2026-08-14",66600.0,67800.0,66500.0,67000.0,309000],["2026-08-17",67900.0,67900.0,67000.0,67000.0,6400],["2026-08-18",67200.0,67600.0,67000.0,67300.0,288800],["2026-08-19",67500.0,67500.0,67000.0,67100.0,3500],["2026-08-20",67500.0,67500.0,66800.0,67000.0,8400],["2026-08-21",67000.0,67500.0,66900.0,67000.0,10700],["2026-08-24",67000.0,67500.0,66600.0,66700.0,45300],["2026-08-25",67200.0,67300.0,66500.0,66600.0,11600],["2026-08-26",67300.0,67300.0,66400.0,66400.0,25200],["2026-08-27",66500.0,67200.0,66400.0,66700.0,16300],["2026-08-28",66700.0,66800.0,66000.0,66000.0,40600],["2026-09-03",66900.0,66900.0,65900.0,66500.0,8500],["2026-09-04",65900.0,66900.0,65800.0,66500.0,4700],["2026-09-07",66500.0,66800.0,66000.0,66000.0,16000],["2026-09-08",66800.0,66800.0,65800.0,66200.0,4100],["2026-09-09",66200.0,66200.0,65700.0,66000.0,5300],["2026-09-10",65800.0,66000.0,65000.0,65700.0,31000],["2026-09-11",65000.0,65900.0,64800.0,64800.0,16100],["2026-09-14",64800.0,65900.0,64100.0,64600.0,6400],["2026-09-15",64600.0,64800.0,64100.0,64600.0,12400],["2026-09-16",64900.0,64900.0,62500.0,64600.0,33000],["2026-09-17",64200.0,64800.0,64000.0,64800.0,15100],["2026-09-18",65000.0,65500.0,64800.0,65400.0,4900],["2026-09-21",65500.0,66000.0,64800.0,64800.0,11800],["2026-09-22",65000.0,65700.0,64000.0,64800.0,11700],["2026-09-23",64200.0,64800.0,63800.0,63800.0,17300],["2026-09-24",64500.0,64500.0,63300.0,63800.0,22600],["2026-09-25",64500.0,64500.0,63000.0,63400.0,18900],["2026-09-28",63400.0,66000.0,62900.0,65600.0,54500],["2026-09-29",65600.0,66600.0,65000.0,66300.0,42200],["2026-09-30",66900.0,67000.0,65800.0,66500.0,23900],["2026-10-01",66300.0,66600.0,64700.0,66300.0,5400],["2026-10-02",66300.0,66500.0,64600.0,65700.0,35200]]}