{"sym":"SJS","index":false,"bars":[["2006-07-06",1279.74,1279.74,1279.74,1279.74,43790],["2006-07-07",1292.54,1343.73,1292.54,1343.73,161010],["2006-07-10",1407.71,1407.71,1407.71,1407.71,24380],["2006-07-11",1471.7,1471.7,1471.7,1471.7,11700],["2006-07-12",1535.69,1535.69,1535.69,1535.69,26180],["2006-07-13",1612.47,1612.47,1612.47,1612.47,13960],["2006-07-14",1612.47,1689.26,1612.47,1612.47,103080],["2006-07-17",1612.47,1689.26,1612.47,1625.27,102730],["2006-07-18",1625.27,1625.27,1586.88,1586.88,36450],["2006-07-19",1522.89,1522.89,1510.09,1522.89,87770],["2006-07-20",1535.69,1586.88,1535.69,1586.88,50890],["2006-07-21",1586.88,1599.67,1574.08,1574.08,39150],["2006-07-24",1574.08,1574.08,1561.28,1561.28,36670],["2006-07-25",1510.09,1510.09,1497.29,1497.29,39630],["2006-07-26",1484.5,1484.5,1471.7,1471.7,73210],["2006-07-27",1510.09,1535.69,1510.09,1522.89,40540],["2006-07-28",1522.89,1548.48,1510.09,1510.09,23270],["2006-07-31",1484.5,1484.5,1471.7,1471.7,33530],["2006-08-01",1471.7,1471.7,1407.71,1407.71,53820],["2006-08-02",1407.71,1458.9,1407.71,1458.9,53900],["2006-08-03",1497.29,1522.89,1497.29,1522.89,56770],["2006-08-04",1548.48,1586.88,1548.48,1548.48,56810],["2006-08-07",1510.09,1510.09,1510.09,1510.09,58840],["2006-08-08",1522.89,1522.89,1522.89,1522.89,48260],["2006-08-09",1522.89,1535.69,1522.89,1522.89,42050],["2006-08-10",1522.89,1522.89,1510.09,1522.89,4900],["2006-08-11",1548.48,1561.28,1548.48,1561.28,63830],["2006-08-14",1638.07,1638.07,1638.07,1638.07,60710],["2006-08-15",1638.07,1638.07,1586.88,1625.27,48460],["2006-08-16",1638.07,1702.05,1638.07,1702.05,74470],["2006-08-17",1702.05,1727.65,1702.05,1702.05,27050],["2006-08-18",1676.46,1676.46,1676.46,1676.46,15530],["2006-08-21",1676.46,1676.46,1663.66,1663.66,33360],["2006-08-22",1638.07,1638.07,1612.47,1638.07,31100],["2006-08-23",1638.07,1663.66,1638.07,1663.66,23750],["2006-08-24",1676.46,1702.05,1676.46,1676.46,16190],["2006-08-25",1676.46,1689.26,1676.46,1689.26,34410],["2006-08-28",1766.04,1766.04,1766.04,1766.04,79330],["2006-08-29",1842.82,1842.82,1842.82,1842.82,14180],["2006-08-30",1919.61,1932.41,1919.61,1919.61,79030],["2006-08-31",1919.61,2009.19,1894.01,2009.19,82080],["2006-09-01",2098.77,2098.77,2098.77,2098.77,58400],["2006-09-05",2201.15,2201.15,2201.15,2201.15,29180],["2006-09-06",2201.15,2303.53,2201.15,2277.94,73530],["2006-09-07",2303.53,2316.33,2303.53,2303.53,53210],["2006-09-08",2303.53,2303.53,2303.53,2303.53,24710],["2006-09-11",2303.53,2303.53,2303.53,2303.53,54970],["2006-09-12",2277.94,2277.94,2213.95,2213.95,41210],["2006-09-13",2239.54,2303.53,2239.54,2303.53,73060],["2006-09-14",2303.53,2303.53,2303.53,2303.53,28300],["2006-09-15",2290.73,2290.73,2277.94,2290.73,23900],["2006-09-18",2290.73,2290.73,2265.14,2290.73,29610],["2006-09-19",2290.73,2303.53,2290.73,2303.53,19570],["2006-09-20",2303.53,2316.33,2303.53,2303.53,34300],["2006-09-21",2303.53,2316.33,2303.53,2316.33,19400],["2006-09-22",2329.13,2341.92,2329.13,2341.92,40700],["2006-09-25",2457.1,2457.1,2457.1,2457.1,7320],["2006-09-26",2572.28,2572.28,2572.28,2572.28,48710],["2006-09-27",2700.25,2700.25,2700.25,2700.25,75740],["2006-09-28",2700.25,2700.25,2661.86,2700.25,40680],["2006-09-29",2828.22,2828.22,2828.22,2828.22,43830],["2006-10-02",2969.0,2969.0,2969.0,2969.0,12370],["2006-10-03",3109.77,3109.77,3109.77,3109.77,5280],["2006-10-04",3263.34,3263.34,3263.34,3263.34,95960],["2006-10-05",3263.34,3352.92,3122.56,3122.56,94780],["2006-10-06",3122.56,3276.13,3122.56,3276.13,59060],["2006-10-09",3429.7,3429.7,3429.7,3429.7,69580],["2006-10-10",3429.7,3429.7,3327.32,3365.71,54580],["2006-10-11",3365.71,3365.71,3340.12,3365.71,54250],["2006-10-12",3340.12,3340.12,3301.73,3301.73,45810],["2006-10-13",3212.15,3212.15,3148.16,3148.16,72100],["2006-10-16",3148.16,3263.34,3071.37,3263.34,96620],["2006-10-17",3109.77,3109.77,3109.77,3109.77,104990],["2006-10-18",2956.2,2956.2,2956.2,2956.2,123050],["2006-10-19",3096.97,3096.97,3096.97,3096.97,115460],["2006-10-20",3096.97,3096.97,3096.97,3096.97,96700],["2006-10-23",3096.97,3109.77,3096.97,3096.97,28370],["2006-10-24",3096.97,3109.77,3096.97,3109.77,25680],["2006-10-25",3122.56,3122.56,3122.56,3122.56,37970],["2006-10-26",3135.36,3276.13,3135.36,3276.13,66720],["2006-10-27",3276.13,3276.13,3199.35,3276.13,113250],["2006-10-30",3263.34,3263.34,3186.55,3186.55,25350],["2006-10-31",3186.55,3199.35,3084.17,3199.35,23570],["2006-11-01",3199.35,3224.94,3199.35,3199.35,16960],["2006-11-02",3199.35,3199.35,3148.16,3148.16,20020],["2006-11-03",3148.16,3148.16,3122.56,3122.56,21430],["2006-11-06",3148.16,3173.75,3148.16,3173.75,19220],["2006-11-07",3173.75,3186.55,3173.75,3173.75,17020],["2006-11-08",3173.75,3186.55,3173.75,3173.75,18380],["2006-11-09",3173.75,3186.55,3173.75,3186.55,25320],["2006-11-10",3186.55,3199.35,3186.55,3186.55,26450],["2006-11-13",3199.35,3212.15,3199.35,3199.35,24610],["2006-11-14",3199.35,3212.15,3199.35,3212.15,33180],["2006-11-15",3212.15,3250.54,3199.35,3199.35,25830],["2006-11-16",3199.35,3199.35,3199.35,3199.35,23050],["2006-11-17",3237.74,3352.92,3237.74,3352.92,42760],["2006-11-20",3519.28,3519.28,3519.28,3519.28,82970],["2006-11-21",3685.65,3685.65,3685.65,3685.65,88810],["2006-11-22",3775.23,3839.22,3775.23,3839.22,162980],["2006-11-23",4031.18,4031.18,4031.18,4031.18,68570],["2006-11-24",4197.54,4223.14,4197.54,4223.14,59920],["2006-11-27",4351.11,4427.9,4351.11,4351.11,75890],["2006-11-28",4351.11,4479.09,4351.11,4351.11,40880],["2006-11-29",4287.13,4287.13,4223.14,4223.14,92950],["2006-11-30",4351.11,4427.9,4351.11,4427.9,50190],["2006-12-01",4645.45,4645.45,4645.45,4645.45,12400],["2006-12-04",4875.81,4875.81,4875.81,4875.81,7590],["2006-12-05",5118.96,5118.96,5118.96,5118.96,9870],["2006-12-06",5374.9,5374.9,5374.9,5374.9,4710],["2006-12-07",5374.9,5643.65,5374.9,5643.65,4510],["2006-12-08",5925.19,5925.19,5925.19,5925.19,3000],["2006-12-11",6219.53,6219.53,6219.53,6219.53,11220],["2006-12-12",6219.53,6526.67,5912.4,5912.4,81980],["2006-12-13",6142.75,6206.74,6142.75,6206.74,17940],["2006-12-14",6513.87,6513.87,6513.87,6513.87,23830],["2006-12-15",6833.81,6833.81,6833.81,6833.81,10460],["2006-12-18",6833.81,7166.54,6821.01,6821.01,66930],["2006-12-19",7153.74,7153.74,7153.74,7153.74,51030],["2006-12-20",7153.74,7230.53,6846.6,6846.6,43440],["2006-12-21",6821.01,6821.01,6513.87,6513.87,20740],["2006-12-22",6193.94,6193.94,6193.94,6193.94,36790],["2006-12-25",6193.94,6501.08,5886.8,6501.08,102620],["2006-12-26",6821.01,6821.01,6821.01,6821.01,39640],["2006-12-27",7025.77,7153.74,7025.77,7025.77,34940],["2006-12-28",7294.51,7371.3,7294.51,7294.51,52670],["2006-12-29",7166.54,7166.54,7025.77,7166.54,29190],["2007-01-02",7192.13,7320.11,7192.13,7192.13,35050],["2007-01-03",7243.32,7320.11,7243.32,7320.11,23930],["2007-01-04",7320.11,7448.08,7166.54,7371.3,87840],["2007-01-05",7729.62,7729.62,7729.62,7729.62,49240],["2007-01-08",8062.36,8113.55,8062.36,8062.36,81310],["2007-01-09",8459.08,8459.08,8459.08,8459.08,49900],["2007-01-10",8881.39,8881.39,8881.39,8881.39,12620],["2007-01-11",9316.5,9316.5,9316.5,9316.5,22230],["2007-01-12",9316.5,9342.1,9316.5,9316.5,100940],["2007-01-15",9746.1,9746.1,9746.1,9746.1,46320],["2007-01-16",10207.76,10207.76,10207.76,10207.76,5940],["2007-01-17",10669.41,10669.41,10669.41,10669.41,22900],["2007-01-18",11182.37,11182.37,11182.37,11182.37,12580],["2007-01-19",11695.32,11695.32,11695.32,11695.32,8140],["2007-01-22",12259.57,12259.57,12259.57,12259.57,216610],["2007-01-23",12823.81,12823.81,12823.81,12823.81,31230],["2007-01-24",13439.36,13439.36,13439.36,13439.36,16200],["2007-01-25",14106.2,14106.2,14106.2,14106.2,53440],["2007-01-26",14773.03,14773.03,14773.03,14773.03,76010],["2007-01-29",15491.17,15491.17,15491.17,15491.17,111410],["2007-01-30",16260.6,16260.6,16260.6,16260.6,38260],["2007-01-31",17030.03,17030.03,17030.03,17030.03,285190],["2007-02-01",17850.75,17850.75,17850.75,17850.75,348350],["2007-02-02",18722.77,18722.77,18722.77,18722.77,69390],["2007-02-05",19646.08,19646.08,19646.08,19646.08,22990],["2007-02-06",20620.69,20620.69,20620.69,20620.69,9250],["2007-02-07",21646.6,21646.6,21646.6,21646.6,16070],["2007-02-08",20569.4,20569.4,20569.4,20569.4,147030],["2007-02-09",19543.49,19543.49,19543.49,19543.49,20060],["2007-02-12",18568.88,18568.88,18568.88,18568.88,41240],["2007-02-13",17748.16,17748.16,17645.57,17748.16,406970],["2007-02-14",18620.18,18620.18,18620.18,18620.18,99900],["2007-02-15",19543.49,19543.49,19543.49,19543.49,174070],["2007-02-26",20518.1,20518.1,20518.1,20518.1,70120],["2007-02-27",20518.1,21492.71,20518.1,20518.1,228910],["2007-02-28",19492.2,19492.2,19492.2,19492.2,123260],["2007-03-01",19492.2,20005.15,19492.2,19492.2,211040],["2007-03-02",19492.2,19492.2,19492.2,19492.2,122270],["2007-03-05",19492.2,19492.2,19235.72,19235.72,104390],["2007-03-06",18568.88,18568.88,18415.0,18466.29,139880],["2007-03-07",18363.7,18363.7,18209.82,18209.82,113320],["2007-03-08",18209.82,18209.82,17953.34,18209.82,195800],["2007-03-09",18722.77,19081.84,18722.77,19081.84,94850],["2007-03-12",20005.15,20005.15,20005.15,20005.15,62950],["2007-03-13",20005.15,20005.15,19492.2,19492.2,103800],["2007-03-14",18517.59,18517.59,18517.59,18517.59,72090],["2007-03-15",17594.27,17594.27,17594.27,17594.27,78250],["2007-03-16",18466.29,18466.29,18466.29,18466.29,91970],["2007-03-19",18722.77,19389.61,18722.77,18722.77,140200],["2007-03-20",18722.77,18722.77,17902.05,17953.34,113460],["2007-03-21",18209.82,18825.36,18209.82,18209.82,150480],["2007-03-22",18620.18,18927.95,18620.18,18927.95,139440],["2007-03-23",19851.27,19851.27,19851.27,19851.27,226710],["2007-03-26",20825.88,20825.88,20825.88,20825.88,196040],["2007-03-27",19799.97,19799.97,19799.97,19799.97,158750],["2007-03-28",18979.25,18979.25,18825.36,18979.25,162640],["2007-03-29",19646.08,19748.68,19646.08,19697.38,128450],["2007-03-30",19492.2,19492.2,18979.25,18979.25,111280],["2007-04-02",18209.82,18466.29,18209.82,18209.82,103460],["2007-04-03",18209.82,18466.29,18209.82,18466.29,63950],["2007-04-04",18466.29,18722.77,18466.29,18722.77,34670],["2007-04-05",18466.29,18722.77,18466.29,18466.29,32320],["2007-04-06",18158.52,18209.82,18055.93,18158.52,42950],["2007-04-09",18209.82,18466.29,18209.82,18261.11,34290],["2007-04-10",18158.52,18158.52,18055.93,18158.52,42140],["2007-04-11",18055.93,18055.93,18055.93,18055.93,33560],["2007-04-12",17953.34,18055.93,17953.34,17953.34,64970],["2007-04-13",17696.86,17799.46,17696.86,17696.86,39870],["2007-04-16",16824.85,16927.44,16824.85,16824.85,63450],["2007-04-17",16004.12,16004.12,16004.12,16004.12,49730],["2007-04-18",16004.12,16773.55,16004.12,16773.55,150620],["2007-04-19",15952.83,16670.96,15952.83,15952.83,127800],["2007-04-20",15388.58,15952.83,15388.58,15388.58,114960],["2007-04-23",14619.15,15132.1,14619.15,14619.15,33110],["2007-04-24",13901.02,13901.02,13901.02,13901.02,45440],["2007-04-25",13901.02,14003.61,13285.47,13952.31,145790],["2007-05-02",13336.77,13849.72,13285.47,13336.77,85220],["2007-05-03",13644.54,13747.13,13644.54,13747.13,56480],["2007-05-04",13747.13,14106.2,13541.95,14106.2,36110],["2007-05-07",14773.03,14773.03,14773.03,14773.03,38620],["2007-05-08",15491.17,15491.17,15491.17,15491.17,16200],["2007-05-09",16260.6,16260.6,16260.6,16260.6,41960],["2007-05-10",16158.01,16260.6,15491.17,16158.01,254080],["2007-05-11",16670.96,16927.44,16670.96,16927.44,124470],["2007-05-14",17748.16,17748.16,17748.16,17748.16,17180],["2007-05-15",18620.18,18620.18,18620.18,18620.18,45470],["2007-05-16",18722.77,18979.25,18722.77,18979.25,353990],["2007-05-17",19748.68,19902.56,19748.68,19902.56,179920],["2007-05-18",20877.17,20877.17,20877.17,20877.17,145400],["2007-05-21",21903.08,21903.08,21903.08,21903.08,77040],["2007-05-22",22980.28,22980.28,22980.28,22980.28,48830],["2007-05-23",22775.1,24108.77,22775.1,22775.1,293470],["2007-05-24",21646.6,21646.6,21646.6,21646.6,108520],["2007-05-25",21031.06,21031.06,20569.4,21031.06,376860],["2007-05-28",22034.87,22034.87,22034.87,22034.87,286770],["2007-05-29",22328.67,22622.46,22328.67,22524.53,434170],["2007-05-30",21643.14,22034.87,21643.14,21643.14,166440],["2007-05-31",21643.14,21643.14,21349.34,21643.14,361580],["2007-06-01",21839.0,21936.93,21839.0,21839.0,148520],["2007-06-04",21839.0,22034.87,21839.0,21839.0,163380],["2007-06-05",21545.2,21545.2,20859.67,20859.67,116300],["2007-06-06",21545.2,21839.0,21545.2,21839.0,150590],["2007-06-07",21936.93,22034.87,21936.93,21936.93,144010],["2007-06-08",21936.93,21936.93,21936.93,21936.93,190290],["2007-06-11",22132.8,22132.8,22132.8,22132.8,212950],["2007-06-12",22230.73,22524.53,22230.73,22524.53,128900],["2007-06-13",23014.19,23503.86,23014.19,23503.86,215380],["2007-06-14",24483.19,24679.05,24483.19,24679.05,257850],["2007-06-15",25854.24,25854.24,25854.24,25854.24,101120],["2007-06-18",25854.24,27127.37,25462.51,25462.51,347040],["2007-06-19",25952.18,26637.71,25952.18,26637.71,189710],["2007-06-20",27225.3,27421.17,27225.3,27421.17,188300],["2007-06-21",28008.76,28792.23,28008.76,28792.23,162150],["2007-06-22",29575.69,30163.28,29575.69,30163.28,271590],["2007-06-25",31632.28,31632.28,31632.28,31632.28,177250],["2007-06-26",31632.28,33101.27,31338.48,31632.28,283830],["2007-06-27",30848.81,30848.81,30065.35,30065.35,138360],["2007-06-28",30065.35,30065.35,28694.29,30065.35,281500],["2007-06-29",30848.81,31142.61,30848.81,30848.81,170440],["2007-07-02",30359.15,30359.15,29379.82,29379.82,163510],["2007-07-03",29379.82,29575.69,28988.09,29575.69,187130],["2007-07-04",29869.49,30359.15,29869.49,30359.15,263460],["2007-07-05",29869.49,29869.49,29673.62,29673.62,165210],["2007-07-06",29673.62,29673.62,29379.82,29673.62,120170],["2007-07-09",28204.63,28204.63,28204.63,28204.63,194250],["2007-07-10",28204.63,28890.16,27617.03,28596.36,273190],["2007-07-11",28498.43,28498.43,28008.76,28498.43,148050],["2007-07-12",28498.43,28498.43,27910.83,27910.83,72820],["2007-07-13",27910.83,28008.76,27910.83,28008.76,86620],["2007-07-16",27617.03,27617.03,27225.3,27225.3,96310],["2007-07-17",27225.3,27714.97,27225.3,27714.97,64440],["2007-07-18",27127.37,27127.37,26833.57,26833.57,112460],["2007-07-19",26245.98,26245.98,25560.45,25560.45,139460],["2007-07-20",25658.38,26148.04,25658.38,25952.18,118840],["2007-07-23",26343.91,26441.84,26343.91,26441.84,75940],["2007-07-24",26931.5,27421.17,26931.5,27421.17,88290],["2007-07-25",27225.3,27225.3,26245.98,26441.84,97620],["2007-07-26",25952.18,25952.18,25658.38,25658.38,38380],["2007-07-27",25462.51,25462.51,25266.65,25266.65,71280],["2007-07-30",24776.98,24776.98,24483.19,24483.19,42920],["2007-07-31",24091.45,24091.45,23503.86,23993.52,190800],["2007-08-01",24483.19,25168.71,24483.19,25168.71,34160],["2007-08-02",25462.51,25658.38,24483.19,24483.19,122880],["2007-08-03",23405.93,23993.52,23307.99,23895.59,229690],["2007-08-06",23503.86,23699.72,23112.13,23112.13,93400],["2007-08-07",23112.13,23895.59,23112.13,23895.59,76660],["2007-08-08",24483.19,24679.05,24287.32,24679.05,169910],["2007-08-09",25070.78,25854.24,25070.78,25854.24,134320],["2007-08-10",25560.45,25560.45,24581.12,25266.65,111900],["2007-08-13",24483.19,24483.19,24287.32,24385.25,97200],["2007-08-14",25070.78,25462.51,25070.78,25364.58,59080],["2007-08-15",24483.19,24483.19,24287.32,24483.19,107410],["2007-08-16",24287.32,24287.32,23993.52,23993.52,57890],["2007-08-17",23014.19,23699.72,23014.19,23503.86,99820],["2007-08-20",22524.53,23307.99,22524.53,23307.99,283840],["2007-08-21",23112.13,23503.86,23014.19,23014.19,324200],["2007-08-22",23014.19,23210.06,23014.19,23112.13,153730],["2007-08-23",23210.06,23210.06,23014.19,23112.13,111370],["2007-08-24",23210.06,23993.52,23112.13,23993.52,234060],["2007-08-27",24287.32,24287.32,23993.52,24091.45,193020],["2007-08-28",23699.72,23797.66,23503.86,23503.86,130280],["2007-08-29",23503.86,23993.52,23405.93,23993.52,122030],["2007-08-30",23993.52,23993.52,23699.72,23699.72,100690],["2007-08-31",23699.72,23993.52,23699.72,23895.59,114800],["2007-09-04",23993.52,24483.19,23895.59,24483.19,146760],["2007-09-05",24483.19,24483.19,23993.52,24091.45,123920],["2007-09-06",24091.45,24091.45,23895.59,23993.52,74350],["2007-09-07",23895.59,23993.52,23895.59,23993.52,89160],["2007-09-10",23993.52,24091.45,23895.59,23895.59,96660],["2007-09-11",23993.52,23993.52,23699.72,23699.72,76690],["2007-09-12",23601.79,23699.72,23601.79,23699.72,57920],["2007-09-13",23503.86,23699.72,23503.86,23503.86,58210],["2007-09-14",23503.86,23699.72,23503.86,23601.79,49920],["2007-09-17",23699.72,23699.72,23503.86,23601.79,41690],["2007-09-18",23503.86,23601.79,23405.93,23503.86,72750],["2007-09-19",23601.79,23699.72,23503.86,23699.72,81570],["2007-09-20",23993.52,23993.52,23797.66,23895.59,60870],["2007-09-21",23895.59,23993.52,23699.72,23797.66,65180],["2007-09-24",23699.72,23895.59,23699.72,23895.59,93390],["2007-09-25",25070.78,25070.78,24483.19,25070.78,316170],["2007-09-26",25952.18,25952.18,24972.85,25168.71,179160],["2007-09-27",26343.91,26343.91,25462.51,26343.91,364160],["2007-09-28",27617.03,27617.03,27617.03,27617.03,92260],["2007-10-01",28988.09,28988.09,28596.36,28988.09,284170],["2007-10-02",30359.15,30359.15,29379.82,30359.15,364180],["2007-10-03",29379.82,31142.61,29379.82,31142.61,350130],["2007-10-04",30848.81,30848.81,29673.62,29673.62,167350],["2007-10-05",29281.89,29379.82,28302.56,28302.56,361450],["2007-10-08",28400.5,28596.36,28400.5,28400.5,166940],["2007-10-09",28596.36,28694.29,28400.5,28498.43,136640],["2007-10-10",28792.23,29183.96,28792.23,29183.96,103100],["2007-10-11",29183.96,29183.96,28694.29,28694.29,88660],["2007-10-12",28694.29,29183.96,28596.36,29183.96,190960],["2007-10-15",29183.96,29281.89,28890.16,28890.16,106690],["2007-10-16",28890.16,30261.22,28890.16,30261.22,370710],["2007-10-17",31730.21,31730.21,29281.89,29281.89,380840],["2007-10-18",29281.89,29477.76,28890.16,28890.16,171720],["2007-10-19",28204.63,29281.89,28106.7,28890.16,196370],["2007-10-22",28400.5,28890.16,28204.63,28400.5,219410],["2007-10-23",27910.83,28106.7,27910.83,28008.76,187140],["2007-10-24",28400.5,28890.16,28302.56,28792.23,142980],["2007-10-25",28694.29,28792.23,28400.5,28400.5,392750],["2007-10-26",27910.83,28008.76,27519.1,27519.1,275670],["2007-10-29",26148.04,26539.77,26148.04,26245.98,479600],["2007-10-30",26441.84,26637.71,25658.38,25658.38,298690],["2007-10-31",26441.84,26441.84,25462.51,26245.98,198420],["2007-11-01",26245.98,26441.84,25952.18,25952.18,130180],["2007-11-02",25756.31,26050.11,25658.38,25658.38,141650],["2007-11-05",24776.98,25266.65,24776.98,25070.78,185430],["2007-11-06",24874.92,24972.85,24581.12,24679.05,116340],["2007-11-07",24776.98,24874.92,24581.12,24679.05,163800],["2007-11-08",24776.98,24874.92,24679.05,24679.05,88630],["2007-11-09",24483.19,24679.05,24287.32,24287.32,128990],["2007-11-12",24091.45,24679.05,24091.45,24091.45,87190],["2007-11-13",24091.45,24189.39,23797.66,23797.66,96310],["2007-11-14",24385.25,24776.98,22622.46,22622.46,169480],["2007-11-15",23699.72,23699.72,23699.72,23699.72,35170],["2007-11-16",24091.45,24385.25,23895.59,24385.25,183570],["2007-11-19",24287.32,24483.19,24287.32,24483.19,172210],["2007-11-20",24483.19,24483.19,24189.39,24287.32,153410],["2007-11-21",23699.72,24189.39,23699.72,23895.59,118280],["2007-11-22",24385.25,24385.25,23993.52,24287.32,88780],["2007-11-23",24287.32,24385.25,24091.45,24385.25,64650],["2007-11-26",24385.25,24972.85,24385.25,24972.85,132150],["2007-11-27",25070.78,25266.65,24972.85,25070.78,204830],["2007-11-28",25070.78,25168.71,24874.92,24972.85,78770],["2007-11-29",24972.85,24972.85,24581.12,24581.12,73670],["2007-11-30",24287.32,24287.32,24091.45,24189.39,140210],["2007-12-03",24189.39,24385.25,24189.39,24385.25,60650],["2007-12-04",24385.25,24483.19,24287.32,24385.25,100820],["2007-12-05",24385.25,24385.25,24287.32,24385.25,118950],["2007-12-06",24287.32,24385.25,24287.32,24287.32,55240],["2007-12-07",24091.45,24287.32,24091.45,24287.32,70040],["2007-12-10",24189.39,24189.39,23895.59,23895.59,81580],["2007-12-11",23797.66,23797.66,23210.06,23503.86,108480],["2007-12-12",23503.86,23993.52,23503.86,23797.66,65340],["2007-12-13",23895.59,23895.59,23210.06,23210.06,170850],["2007-12-14",23503.86,23601.79,23405.93,23503.86,84470],["2007-12-17",23895.59,23895.59,23601.79,23895.59,80930],["2007-12-18",23895.59,23993.52,23797.66,23895.59,104550],["2007-12-19",24091.45,25070.78,24091.45,24776.98,168080],["2007-12-20",24776.98,24776.98,24091.45,24189.39,81090],["2007-12-21",24287.32,24679.05,24287.32,24385.25,58290],["2007-12-24",24385.25,24483.19,24287.32,24385.25,38710],["2007-12-25",24189.39,24287.32,24091.45,24091.45,43640],["2007-12-26",24091.45,24189.39,23993.52,24189.39,65670],["2007-12-27",24287.32,24287.32,24189.39,24189.39,38850],["2007-12-28",24189.39,24483.19,24189.39,24483.19,64800],["2008-01-02",24874.92,24874.92,24483.19,24679.05,72290],["2008-01-03",24385.25,24385.25,24189.39,24287.32,33320],["2008-01-04",24091.45,24287.32,24091.45,24091.45,54750],["2008-01-07",24091.45,24091.45,23503.86,23601.79,81460],["2008-01-08",23601.79,23993.52,23601.79,23601.79,93500],["2008-01-09",23601.79,23601.79,23307.99,23307.99,50590],["2008-01-10",23112.13,23112.13,22720.4,22720.4,142240],["2008-01-11",22916.26,23112.13,22818.33,23014.19,87450],["2008-01-14",22720.4,22916.26,22328.67,22328.67,52700],["2008-01-15",21936.93,21936.93,21251.41,21349.34,160320],["2008-01-16",22328.67,22328.67,22230.73,22328.67,93840],["2008-01-17",23210.06,23210.06,22328.67,22426.6,141540],["2008-01-18",22426.6,23307.99,22426.6,23210.06,80510],["2008-01-21",23014.19,23014.19,22720.4,22818.33,53090],["2008-01-22",22524.53,22622.46,22328.67,22426.6,85770],["2008-01-23",22230.73,22230.73,21545.2,21643.14,104950],["2008-01-24",21643.14,22132.8,21545.2,21545.2,105520],["2008-01-25",21545.2,22230.73,21545.2,22034.87,123940],["2008-01-28",22328.67,22524.53,21936.93,22524.53,94350],["2008-01-29",22524.53,23503.86,22426.6,23503.86,158540],["2008-01-30",24483.19,24679.05,23699.72,24679.05,240640],["2008-01-31",24189.39,24483.19,23503.86,24483.19,109430],["2008-02-01",24483.19,24483.19,23993.52,24483.19,158980],["2008-02-12",23993.52,24189.39,23503.86,23601.79,54100],["2008-02-13",23503.86,23503.86,23014.19,23112.13,56810],["2008-02-14",23405.93,23503.86,23112.13,23112.13,41950],["2008-02-15",23112.13,23307.99,22916.26,23014.19,53300],["2008-02-18",22034.87,22230.73,21936.93,21936.93,185510],["2008-02-19",22034.87,22132.8,21936.93,22034.87,89860],["2008-02-20",20957.61,22034.87,20957.61,20957.61,147550],["2008-02-21",19978.28,19978.28,19978.28,19978.28,122220],["2008-02-22",18998.95,18998.95,18998.95,18998.95,214330],["2008-02-25",19782.41,19782.41,19292.75,19586.55,160440],["2008-02-26",19096.88,19096.88,18607.22,18607.22,111770],["2008-02-27",18509.29,19096.88,17725.83,17725.83,75030],["2008-02-28",17725.83,18019.62,16844.43,16844.43,150530],["2008-02-29",16060.97,16550.63,16060.97,16060.97,142640],["2008-03-03",15277.51,15277.51,15277.51,15277.51,60940],["2008-03-04",14591.98,14591.98,14591.98,14591.98,20830],["2008-03-05",13906.45,13906.45,13906.45,13906.45,30860],["2008-03-06",14591.98,14591.98,14396.11,14591.98,251400],["2008-03-07",15277.51,15277.51,15277.51,15277.51,162110],["2008-03-10",15963.04,15963.04,15179.58,15963.04,365920],["2008-03-11",15669.24,15865.1,15277.51,15277.51,213740],["2008-03-12",15179.58,15669.24,15081.64,15081.64,122460],["2008-03-13",15473.37,15473.37,14787.84,14787.84,112040],["2008-03-14",14591.98,14787.84,14591.98,14689.91,92860],["2008-03-17",14004.38,14396.11,14004.38,14004.38,167560],["2008-03-18",13318.85,13318.85,13318.85,13318.85,39240],["2008-03-19",12731.26,13220.92,12731.26,12731.26,190050],["2008-03-20",12143.66,12143.66,12143.66,12143.66,25770],["2008-03-21",11556.06,11556.06,11556.06,11556.06,67030],["2008-03-24",11066.4,11066.4,11066.4,11066.4,37960],["2008-03-25",10576.74,10576.74,10576.74,10576.74,34890],["2008-03-26",10087.07,10087.07,10087.07,10087.07,56350],["2008-03-27",9989.14,10185.01,9989.14,10185.01,415230],["2008-03-28",10282.94,10282.94,10185.01,10282.94,251940],["2008-03-31",10380.87,10380.87,10380.87,10380.87,37800],["2008-04-01",10478.8,10478.8,10478.8,10478.8,70200],["2008-04-02",10576.74,10576.74,10576.74,10576.74,14340],["2008-04-03",10674.67,10674.67,10674.67,10674.67,57810],["2008-04-04",10772.6,10772.6,10772.6,10772.6,15100],["2008-04-07",10968.47,10968.47,10968.47,10968.47,6460],["2008-04-08",10772.6,10772.6,10772.6,10772.6,253320],["2008-04-09",10576.74,10576.74,10576.74,10576.74,79940],["2008-04-10",10380.87,10380.87,10380.87,10380.87,31520],["2008-04-11",10185.01,10185.01,10185.01,10185.01,21780],["2008-04-16",9989.14,9989.14,9989.14,9989.14,16640],["2008-04-17",9793.27,9793.27,9793.27,9793.27,233050],["2008-04-18",9597.41,9597.41,9597.41,9597.41,13650],["2008-04-21",9450.51,9450.51,9450.51,9450.51,64510],["2008-04-22",9303.61,9303.61,9303.61,9303.61,6810],["2008-04-23",9156.71,9156.71,9156.71,9156.71,8600],["2008-04-24",9009.81,9009.81,9009.81,9009.81,17120],["2008-04-25",8862.91,8862.91,8862.91,8862.91,4530],["2008-04-28",8716.01,8716.01,8716.01,8716.01,16080],["2008-04-29",8569.12,8569.12,8569.12,8569.12,27570],["2008-05-05",8422.22,8422.22,8422.22,8422.22,13380],["2008-05-06",8275.32,8275.32,8275.32,8275.32,51410],["2008-05-07",8128.42,8128.42,8128.42,8128.42,66490],["2008-05-08",7981.52,7981.52,7981.52,7981.52,2130],["2008-05-09",7834.62,7834.62,7834.62,7834.62,12480],["2008-05-12",7687.72,7687.72,7687.72,7687.72,3850],["2008-05-13",7540.82,7540.82,7540.82,7540.82,2960],["2008-05-14",7393.92,7393.92,7393.92,7393.92,9210],["2008-05-15",7393.92,7393.92,7247.02,7247.02,500],["2008-05-16",7149.09,7149.09,7149.09,7149.09,11450],["2008-05-19",7051.16,7051.16,7051.16,7051.16,32900],["2008-05-20",6953.22,6953.22,6953.22,6953.22,1200],["2008-05-21",6855.29,6855.29,6855.29,6855.29,39990],["2008-05-22",6855.29,6855.29,6757.36,6757.36,31910],["2008-05-23",6659.43,6659.43,6659.43,6659.43,10270],["2008-05-26",6561.49,6561.49,6561.49,6561.49,650],["2008-05-30",6463.56,6463.56,6463.56,6463.56,6090],["2008-06-02",6463.56,6463.56,6365.63,6365.63,1220],["2008-06-03",6267.7,6267.7,6267.7,6267.7,8700],["2008-06-04",6169.76,6169.76,6169.76,6169.76,9550],["2008-06-05",6071.83,6071.83,6071.83,6071.83,10710],["2008-06-06",5973.9,5973.9,5973.9,5973.9,12510],["2008-06-09",5875.96,5875.96,5875.96,5875.96,11030],["2008-06-10",5778.03,5778.03,5778.03,5778.03,20520],["2008-06-11",5680.1,5680.1,5680.1,5680.1,53510],["2008-06-12",5582.17,5582.17,5582.17,5582.17,13870],["2008-06-13",5484.23,5484.23,5484.23,5484.23,59150],["2008-06-16",5386.3,5582.17,5386.3,5386.3,345470],["2008-06-17",5484.23,5484.23,5386.3,5484.23,380350],["2008-06-18",5386.3,5386.3,5386.3,5386.3,90220],["2008-06-19",5239.4,5239.4,5239.4,5239.4,24530],["2008-06-20",5092.5,5092.5,5092.5,5092.5,7980],["2008-06-23",4945.6,4945.6,4945.6,4945.6,3290],["2008-06-24",4798.7,4798.7,4798.7,4798.7,10580],["2008-06-25",4661.6,4661.6,4661.6,4661.6,85200],["2008-06-26",4524.49,4602.84,4524.49,4524.49,206880],["2008-06-27",4397.18,4397.18,4397.18,4397.18,24910],["2008-06-30",4269.87,4524.49,4269.87,4524.49,196990],["2008-07-01",4651.81,4651.81,4651.81,4651.81,27430],["2008-07-02",4788.91,4788.91,4602.84,4788.91,231920],["2008-07-03",4896.64,4896.64,4896.64,4896.64,19130],["2008-07-04",5043.54,5043.54,5043.54,5043.54,44790],["2008-07-07",5190.44,5190.44,4896.64,4896.64,313040],["2008-07-08",4749.74,5043.54,4749.74,5043.54,188550],["2008-07-09",5190.44,5190.44,5190.44,5190.44,195150],["2008-07-10",5337.33,5337.33,5337.33,5337.33,8000],["2008-07-11",5484.23,5484.23,5484.23,5484.23,8090],["2008-07-14",5631.13,5631.13,5631.13,5631.13,59430],["2008-07-15",5778.03,5778.03,5778.03,5778.03,137000],["2008-07-16",5924.93,5924.93,5680.1,5924.93,432980],["2008-07-17",6071.83,6071.83,6071.83,6071.83,12200],["2008-07-18",6218.73,6218.73,6218.73,6218.73,361490],["2008-07-21",6365.63,6365.63,6071.83,6071.83,511250],["2008-07-22",5924.93,5924.93,5924.93,5924.93,13880],["2008-07-23",5778.03,5778.03,5778.03,5778.03,15140],["2008-07-24",5924.93,5924.93,5680.1,5875.96,450570],["2008-07-25",6022.86,6022.86,6022.86,6022.86,50120],["2008-07-28",6169.76,6169.76,6169.76,6169.76,7710],["2008-07-29",6316.66,6316.66,6316.66,6316.66,8450],["2008-07-30",6463.56,6463.56,6267.7,6463.56,321040],["2008-07-31",6610.46,6610.46,6610.46,6610.46,33340],["2008-08-01",6806.33,6806.33,6806.33,6806.33,25950],["2008-08-04",7002.19,7002.19,7002.19,7002.19,29240],["2008-08-05",6806.33,6953.22,6806.33,6806.33,338970],["2008-08-06",7002.19,7002.19,7002.19,7002.19,61580],["2008-08-07",7198.06,7198.06,7198.06,7198.06,15230],["2008-08-08",7393.92,7393.92,7393.92,7393.92,13040],["2008-08-11",7589.79,7589.79,7589.79,7589.79,1050],["2008-08-12",7785.65,7785.65,7785.65,7785.65,1920],["2008-08-13",7981.52,7981.52,7981.52,7981.52,5450],["2008-08-14",8177.38,8177.38,8177.38,8177.38,10180],["2008-08-15",8177.38,8422.22,8177.38,8422.22,2900],["2008-08-18",8813.95,8813.95,8813.95,8813.95,2320],["2008-08-19",9254.64,9254.64,9254.64,9254.64,20270],["2008-08-20",9695.34,9695.34,9695.34,9695.34,7940],["2008-08-21",10087.07,10087.07,10087.07,10087.07,224150],["2008-08-22",10576.74,10576.74,10576.74,10576.74,333880],["2008-08-25",11066.4,11066.4,11066.4,11066.4,76070],["2008-08-26",11556.06,11556.06,11556.06,11556.06,72730],["2008-08-27",12045.73,12045.73,12045.73,12045.73,4270],["2008-08-28",12633.32,12633.32,12045.73,12633.32,657010],["2008-08-29",12437.46,12633.32,12339.53,12535.39,359190],["2008-09-03",13137.09,13137.09,13137.09,13137.09,39390],["2008-09-04",13738.79,13738.79,13538.22,13738.79,392390],["2008-09-05",14240.2,14240.2,13137.09,13137.09,386900],["2008-09-08",12535.39,12535.39,12535.39,12535.39,164490],["2008-09-09",12134.26,13137.09,11933.69,11933.69,244690],["2008-09-10",11933.69,12033.98,11432.28,11432.28,282210],["2008-09-11",11131.43,11532.56,10930.86,11532.56,438910],["2008-09-12",11031.14,11331.99,11031.14,11031.14,159120],["2008-09-15",11532.56,11532.56,10730.29,11231.71,152160],["2008-09-16",10730.29,10730.29,10730.29,10730.29,78110],["2008-09-17",10228.88,10529.73,10228.88,10228.88,338520],["2008-09-18",9727.46,9727.46,9727.46,9727.46,157820],["2008-09-19",9727.46,10128.6,9727.46,10128.6,294680],["2008-09-22",10630.01,10630.01,10630.01,10630.01,5990],["2008-09-23",10228.88,11131.43,10128.6,10630.01,289960],["2008-09-24",10730.29,10730.29,10429.45,10730.29,150630],["2008-09-25",11131.43,11231.71,10830.58,11231.71,267270],["2008-09-26",11733.13,11733.13,10830.58,10830.58,331230],["2008-09-29",10429.45,11031.14,10329.16,10329.16,188180],["2008-09-30",9827.75,9827.75,9827.75,9827.75,1520],["2008-10-01",9827.75,9827.75,9376.47,9376.47,600410],["2008-10-02",9627.18,9677.32,9125.76,9526.9,185010],["2008-10-03",9125.76,9426.61,9075.62,9075.62,157070],["2008-10-06",8624.35,8724.63,8624.35,8624.35,147770],["2008-10-07",8223.22,8223.22,8223.22,8223.22,14830],["2008-10-08",7822.08,7822.08,7822.08,7822.08,74290],["2008-10-09",7471.09,7822.08,7471.09,7471.09,241500],["2008-10-10",7120.1,7120.1,7120.1,7120.1,16700],["2008-10-13",6769.11,7120.1,6769.11,6769.11,163910],["2008-10-14",7069.96,7069.96,7069.96,7069.96,62280],["2008-10-15",6769.11,6819.25,6718.97,6718.97,242050],["2008-10-16",6418.12,6418.12,6418.12,6418.12,29980],["2008-10-17",6418.12,6418.12,6217.55,6418.12,199980],["2008-10-20",6568.54,6568.54,6117.27,6117.27,95430],["2008-10-21",6117.27,6117.27,5816.42,5916.7,219550],["2008-10-22",5666.0,6117.27,5666.0,6117.27,252560],["2008-10-23",5816.42,5916.7,5816.42,5816.42,108920],["2008-10-24",5565.71,5716.14,5565.71,5565.71,239860],["2008-10-27",5315.01,5365.15,5315.01,5315.01,186260],["2008-10-28",5064.3,5415.29,5064.3,5365.15,117100],["2008-10-29",5615.86,5615.86,5365.15,5615.86,217500],["2008-10-30",5615.86,5766.28,5465.43,5716.14,137980],["2008-10-31",5816.42,5866.56,5766.28,5866.56,88390],["2008-11-03",5816.42,6016.99,5615.86,5866.56,122800],["2008-11-04",5866.56,6117.27,5716.14,6117.27,107670],["2008-11-05",6418.12,6418.12,6418.12,6418.12,42260],["2008-11-06",6718.97,6718.97,6518.4,6718.97,363390],["2008-11-07",6718.97,7019.82,6718.97,7019.82,720610],["2008-11-10",7370.81,7370.81,7270.53,7370.81,266500],["2008-11-11",7370.81,7370.81,7019.82,7069.96,284920],["2008-11-12",6718.97,6969.68,6718.97,6919.54,105820],["2008-11-13",7019.82,7220.39,6869.39,7120.1,171440],["2008-11-14",7471.09,7471.09,7370.81,7471.09,337470],["2008-11-17",7471.09,7471.09,7220.39,7320.67,109460],["2008-11-18",7120.1,7320.67,7069.96,7320.67,86530],["2008-11-19",7420.95,7420.95,7019.82,7019.82,102250],["2008-11-20",6668.83,6869.39,6668.83,6668.83,165410],["2008-11-21",6367.98,6518.4,6367.98,6367.98,192410],["2008-11-24",6418.12,6618.69,6217.55,6217.55,68180],["2008-11-25",6367.98,6367.98,5916.7,5916.7,131060],["2008-11-26",5916.7,5966.85,5666.0,5666.0,301990],["2008-11-27",5515.57,5515.57,5415.29,5415.29,433410],["2008-11-28",5515.57,5666.0,5415.29,5666.0,655020],["2008-12-01",5515.57,5565.71,5415.29,5415.29,615000],["2008-12-02",5164.58,5214.72,5164.58,5164.58,251790],["2008-12-03",5014.16,5014.16,4913.87,4913.87,469420],["2008-12-04",4913.87,5114.44,4763.45,4863.73,426510],["2008-12-05",4683.22,4713.31,4623.05,4623.05,555010],["2008-12-08",4402.43,4412.46,4392.4,4392.4,308050],["2008-12-09",4211.89,4472.63,4211.89,4362.32,273610],["2008-12-10",4262.03,4262.03,4171.78,4171.78,137640],["2008-12-11",4201.86,4372.34,4171.78,4372.34,203820],["2008-12-12",4582.94,4582.94,4582.94,4582.94,5970],["2008-12-15",4803.56,4803.56,4803.56,4803.56,13650],["2008-12-16",5014.16,5014.16,4833.65,4913.87,826900],["2008-12-17",5014.16,5114.44,4783.51,5114.44,349210],["2008-12-18",5315.01,5365.15,5114.44,5365.15,277070],["2008-12-19",5465.43,5615.86,5365.15,5615.86,219480],["2008-12-22",5816.42,5816.42,5615.86,5615.86,322990],["2008-12-23",5365.15,5365.15,5365.15,5365.15,93450],["2008-12-24",5114.44,5264.86,5114.44,5114.44,337840],["2008-12-25",5164.58,5164.58,4863.73,4863.73,220140],["2008-12-26",4863.73,5064.3,4833.65,5064.3,364630],["2008-12-29",5315.01,5315.01,5214.72,5315.01,214800],["2008-12-30",5415.29,5565.71,5264.86,5565.71,621810],["2008-12-31",5515.57,5565.71,5365.15,5415.29,310930],["2009-01-02",5365.15,5415.29,5214.72,5214.72,174090],["2009-01-05",5214.72,5465.43,5164.58,5465.43,169650],["2009-01-06",5615.86,5716.14,5565.71,5615.86,215250],["2009-01-07",5816.42,5866.56,5766.28,5866.56,306190],["2009-01-08",6117.27,6117.27,5666.0,5916.7,375740],["2009-01-09",5916.7,6016.99,5816.42,5916.7,127690],["2009-01-12",5916.7,5966.85,5766.28,5916.7,125770],["2009-01-13",5766.28,5866.56,5666.0,5666.0,237050],["2009-01-14",5615.86,5866.56,5615.86,5766.28,258130],["2009-01-15",5666.0,5666.0,5615.86,5615.86,176380],["2009-01-16",5615.86,5666.0,5515.57,5615.86,157000],["2009-01-19",5615.86,5666.0,5515.57,5565.71,63340],["2009-01-20",5465.43,5515.57,5415.29,5415.29,86180],["2009-01-21",5365.15,5415.29,5315.01,5365.15,263280],["2009-01-22",5365.15,5615.86,5365.15,5565.71,77090],["2009-01-23",5465.43,5615.86,5465.43,5515.57,140931],["2009-02-02",5365.15,5365.15,5264.86,5264.86,262630],["2009-02-03",5064.3,5214.72,5004.13,5064.3,247140],["2009-02-04",5014.16,5164.58,4964.01,4994.1,188260],["2009-02-05",4873.76,4913.87,4753.42,4753.42,217310],["2009-02-06",4753.42,4984.07,4753.42,4984.07,101460],["2009-02-09",5114.44,5214.72,5014.16,5214.72,158110],["2009-02-10",5014.16,5114.44,4984.07,5064.3,61850],["2009-02-11",4933.93,5014.16,4923.9,4974.04,119520],["2009-02-12",4974.04,5114.44,4833.65,4974.04,104940],["2009-02-13",4893.82,4974.04,4893.82,4964.01,42080],["2009-02-16",4964.01,4964.01,4863.73,4873.76,46140],["2009-02-17",4803.56,4813.59,4723.34,4783.51,113240],["2009-02-18",4683.22,4753.42,4623.05,4633.08,114680],["2009-02-19",4813.59,4823.62,4633.08,4743.39,104360],["2009-02-20",4683.22,4763.45,4673.19,4713.31,57960],["2009-02-23",4542.83,4763.45,4512.74,4512.74,112140],["2009-02-24",4352.29,4362.32,4302.15,4312.17,90740],["2009-02-25",4522.77,4522.77,4512.74,4522.77,50800],["2009-02-26",4522.77,4743.39,4422.49,4713.31,139980],["2009-02-27",4582.94,4863.73,4582.94,4833.65,55850],["2009-03-02",4713.31,4893.82,4713.31,4863.73,82470],["2009-03-03",4733.36,4793.53,4653.14,4713.31,48790],["2009-03-04",4693.25,4753.42,4693.25,4743.39,83690],["2009-03-05",4863.73,4863.73,4763.45,4793.53,119770],["2009-03-06",4763.45,4813.59,4743.39,4813.59,61310],["2009-03-09",4853.7,4853.7,4813.59,4823.62,108530],["2009-03-10",4823.62,4913.87,4763.45,4903.84,46820],["2009-03-11",5064.3,5064.3,4913.87,4964.01,101420],["2009-03-12",4833.65,4953.99,4803.56,4823.62,132800],["2009-03-13",4833.65,4853.7,4813.59,4813.59,43120],["2009-03-16",4813.59,4883.79,4813.59,4883.79,47210],["2009-03-17",5014.16,5114.44,5014.16,5114.44,338740],["2009-03-18",5365.15,5365.15,5315.01,5365.15,431360],["2009-03-19",5214.72,5515.57,5114.44,5114.44,154340],["2009-03-20",5014.16,5214.72,4873.76,4964.01,97310],["2009-03-23",4913.87,4913.87,4773.48,4773.48,152020],["2009-03-24",5004.13,5004.13,4994.1,5004.13,190160],["2009-03-25",4893.82,5214.72,4893.82,5114.44,332840],["2009-03-26",5315.01,5365.15,5164.58,5315.01,260440],["2009-03-27",5365.15,5365.15,5064.3,5064.3,545550],["2009-03-30",4883.79,5114.44,4873.76,4913.87,170570],["2009-03-31",4853.7,4964.01,4763.45,4813.59,271280],["2009-04-01",4964.01,5014.16,4863.73,5014.16,211820],["2009-04-02",5114.44,5214.72,4974.04,5164.58,243630],["2009-04-03",5315.01,5415.29,5315.01,5415.29,484630],["2009-04-07",5415.29,5666.0,5214.72,5666.0,352590],["2009-04-08",5465.43,5716.14,5415.29,5415.29,349180],["2009-04-09",5415.29,5415.29,5214.72,5315.01,328920],["2009-04-10",5565.71,5565.71,5565.71,5565.71,116150],["2009-04-13",5816.42,5816.42,5816.42,5816.42,150440],["2009-04-14",6067.13,6067.13,5816.42,6067.13,749710],["2009-04-15",5966.85,6217.55,5816.42,5816.42,743450],["2009-04-16",6067.13,6067.13,5816.42,6067.13,494500],["2009-04-17",5916.7,5916.7,5766.28,5766.28,370080],["2009-04-20",5515.57,5515.57,5515.57,5515.57,128260],["2009-04-21",5264.86,5515.57,5264.86,5365.15,448750],["2009-04-22",5615.86,5615.86,5415.29,5615.86,288880],["2009-04-23",5515.57,5716.14,5465.43,5515.57,296240],["2009-04-24",5415.29,5465.43,5264.86,5315.01,262840],["2009-04-27",5315.01,5465.43,5264.86,5315.01,234730],["2009-04-28",5315.01,5565.71,5315.01,5565.71,135790],["2009-04-29",5565.71,5766.28,5515.57,5716.14,159340],["2009-05-04",5966.85,5966.85,5966.85,5966.85,31500],["2009-05-05",6217.55,6217.55,6217.55,6217.55,83130],["2009-05-06",6267.7,6468.26,6267.7,6317.84,644320],["2009-05-07",6568.54,6568.54,6267.7,6267.7,276420],["2009-05-08",6618.69,6869.39,6518.4,6819.25,418890],["2009-05-11",6969.68,7019.82,6718.97,6919.54,202640],["2009-05-12",6919.54,7120.1,6668.83,7069.96,261700],["2009-05-13",6919.54,7069.96,6418.12,6418.12,356160],["2009-05-14",6468.26,6518.4,6418.12,6518.4,347960],["2009-05-15",6718.97,6819.25,6668.83,6819.25,301080],["2009-05-18",6718.97,7019.82,6718.97,6819.25,83170],["2009-05-19",7069.96,7069.96,6819.25,7019.82,317730],["2009-05-20",7019.82,7220.39,6919.54,7220.39,467550],["2009-05-21",7320.67,7571.38,7220.39,7571.38,467720],["2009-05-22",7922.37,7922.37,7771.94,7922.37,822870],["2009-05-25",8273.36,8273.36,8273.36,8273.36,241700],["2009-05-26",8674.49,8674.49,8624.35,8674.49,548640],["2009-05-27",8624.35,8975.34,8273.36,8624.35,495740],["2009-05-28",8223.22,8323.5,8223.22,8223.22,463008],["2009-05-29",8223.22,8223.22,7822.08,7922.37,462390],["2009-06-01",8122.93,8273.36,7922.37,8273.36,119910],["2009-06-02",8674.49,8674.49,8674.49,8674.49,71130],["2009-06-03",8624.35,8774.77,8574.21,8624.35,223000],["2009-06-04",8774.77,8975.34,8624.35,8674.49,419920],["2009-06-05",9075.62,9075.62,8925.2,9075.62,356680],["2009-06-08",9526.9,9526.9,9476.76,9526.9,494960],["2009-06-09",9928.03,9978.17,9677.32,9978.17,567530],["2009-06-10",9727.46,9777.61,9526.9,9526.9,200890],["2009-06-11",9978.17,9978.17,9877.89,9978.17,585440],["2009-06-12",10429.45,10429.45,10429.45,10429.45,285380],["2009-06-15",10329.16,10930.86,9928.03,10128.6,575530],["2009-06-16",10028.31,10630.01,9928.03,10630.01,820190],["2009-06-17",11131.43,11131.43,11031.14,11131.43,388880],["2009-06-18",11632.84,11632.84,11532.56,11632.84,286680],["2009-06-19",12134.26,12134.26,12134.26,12134.26,109150],["2009-06-22",11532.56,11933.69,11532.56,11532.56,687440],["2009-06-23",11031.14,11031.14,11031.14,11031.14,13030],["2009-06-24",10529.73,11432.28,10529.73,10529.73,947330],["2009-06-25",10529.73,10529.73,10028.31,10028.31,801010],["2009-06-26",9627.18,10028.31,9526.9,9677.32,383110],["2009-06-29",9677.32,10128.6,9677.32,10128.6,364250],["2009-06-30",10228.88,10228.88,9627.18,9627.18,303370],["2009-07-01",9175.91,9326.33,9175.91,9175.91,369060],["2009-07-02",9125.76,9376.47,8824.92,9025.48,266900],["2009-07-03",8824.92,9426.61,8824.92,9426.61,284470],["2009-07-06",9777.61,9877.89,9677.32,9877.89,235130],["2009-07-07",10128.6,10329.16,9928.03,10128.6,561640],["2009-07-08",10028.31,10630.01,10028.31,10630.01,517770],["2009-07-09",10630.01,11131.43,10630.01,10730.29,265970],["2009-07-10",10830.58,10830.58,10228.88,10228.88,475360],["2009-07-13",10128.6,10329.16,9827.75,9827.75,284880],["2009-07-14",9827.75,9978.17,9627.18,9827.75,314530],["2009-07-15",10028.31,10228.88,9877.89,10028.31,185930],["2009-07-16",10329.16,10329.16,10028.31,10028.31,158960],["2009-07-17",10028.31,10128.6,9827.75,9928.03,178990],["2009-07-20",9627.18,9677.32,9476.76,9677.32,157900],["2009-07-21",9677.32,9777.61,9627.18,9777.61,142420],["2009-07-22",9877.89,9928.03,9777.61,9777.61,115190],["2009-07-23",9877.89,10228.88,9777.61,10228.88,125330],["2009-07-24",10730.29,10730.29,10730.29,10730.29,141610],["2009-07-27",11231.71,11231.71,11031.14,11231.71,620240],["2009-07-28",11131.43,11432.28,10830.58,10830.58,291870],["2009-07-29",11031.14,11131.43,10730.29,10830.58,196350],["2009-07-30",10830.58,10830.58,10529.73,10730.29,149180],["2009-07-31",10930.86,11231.71,10830.58,11231.71,229690],["2009-08-03",11432.28,11733.13,11432.28,11733.13,311290],["2009-08-04",12234.54,12234.54,12134.26,12234.54,285990],["2009-08-05",12234.54,12836.24,12033.98,12836.24,717910],["2009-08-06",13036.81,13437.94,13036.81,13036.81,402090],["2009-08-07",13036.81,13237.37,12936.52,13036.81,185630],["2009-08-10",13337.66,13638.51,13237.37,13638.51,189150],["2009-08-11",14139.92,14240.2,13939.35,14240.2,406050],["2009-08-12",14942.19,14942.19,14841.9,14942.19,360760],["2009-08-13",15243.04,15443.6,14240.2,14240.2,441690],["2009-08-14",14240.2,14942.19,13839.07,14942.19,509990],["2009-08-17",14942.19,15343.32,14641.34,14942.19,297260],["2009-08-18",14841.9,15142.75,14641.34,14942.19,304820],["2009-08-19",14942.19,15042.47,14741.62,14841.9,198060],["2009-08-20",15042.47,15142.75,14841.9,14942.19,265590],["2009-08-21",15042.47,15644.17,14942.19,14942.19,390770],["2009-08-24",15042.47,15243.04,14841.9,14841.9,126390],["2009-08-25",14641.34,14942.19,14641.34,14741.62,155750],["2009-08-26",14641.34,14942.19,14641.34,14741.62,283420],["2009-08-27",14841.9,14841.9,14641.34,14641.34,187310],["2009-08-28",14641.34,15243.04,14541.05,15243.04,200840],["2009-08-31",15744.45,15744.45,15243.04,15343.32,343050],["2009-09-01",15142.75,15343.32,15042.47,15042.47,272550],["2009-09-03",15042.47,15744.45,14942.19,15744.45,376480],["2009-09-04",16446.43,16446.43,15945.02,16446.43,551810],["2009-09-07",17248.7,17248.7,16747.28,17248.7,599220],["2009-09-08",17549.55,18050.96,17248.7,17649.83,245030],["2009-09-09",17248.7,17649.83,17248.7,17248.7,356980],["2009-09-10",17248.7,18050.96,17148.42,18050.96,680430],["2009-09-11",18953.51,18953.51,18853.23,18953.51,331330],["2009-09-14",19655.49,19856.06,19354.64,19856.06,621940],["2009-09-15",20758.61,20758.61,20558.04,20758.61,997820],["2009-09-16",20558.04,20658.32,19755.78,19755.78,766040],["2009-09-17",19856.06,19956.34,18853.23,19053.79,1155490],["2009-09-18",19053.79,19956.34,19053.79,19956.34,800850],["2009-09-21",20357.48,20858.89,20056.63,20858.89,433050],["2009-09-22",20858.89,21861.72,20858.89,21159.74,664000],["2009-09-23",21311.24,21311.24,20200.23,20200.23,914690],["2009-09-24",19796.22,20200.23,19190.22,19190.22,864170],["2009-09-25",19493.22,20099.23,19089.22,20099.23,796390],["2009-09-28",20099.23,20200.23,19291.22,19392.22,415530],["2009-09-29",19291.22,19998.23,18988.22,19392.22,825820],["2009-09-30",19392.22,19594.22,19190.22,19190.22,454830],["2009-10-01",19190.22,19695.22,18685.21,18685.21,684930],["2009-10-02",18281.21,18685.21,17776.2,17776.2,991690],["2009-10-05",18180.21,18584.21,17675.2,18584.21,955300],["2009-10-06",19190.22,19493.22,18988.22,19291.22,589770],["2009-10-07",19493.22,19594.22,19190.22,19190.22,584700],["2009-10-08",19190.22,19392.22,18887.21,19089.22,366780],["2009-10-09",19594.22,19594.22,19089.22,19190.22,503820],["2009-10-12",19493.22,20099.23,19190.22,20099.23,871900],["2009-10-13",21008.24,21008.24,20503.23,21008.24,838380],["2009-10-14",21008.24,22018.25,21008.24,22018.25,986070],["2009-10-15",22523.26,22725.26,21210.24,21210.24,792110],["2009-10-16",20907.24,21210.24,20402.23,20402.23,695300],["2009-10-19",20604.23,21311.24,20402.23,20503.23,588540],["2009-10-20",20907.24,21008.24,20604.23,20705.24,453240],["2009-10-21",20503.23,21008.24,20503.23,20705.24,316870],["2009-10-22",20705.24,20806.24,20402.23,20402.23,328830],["2009-10-23",20402.23,21008.24,19796.22,19796.22,568060],["2009-10-26",20099.23,20402.23,19695.22,19897.23,576700],["2009-10-27",19897.23,20099.23,19392.22,19897.23,592530],["2009-10-28",20200.23,20200.23,19897.23,19998.23,210470],["2009-10-29",19392.22,19594.22,19089.22,19089.22,758750],["2009-10-30",19392.22,19392.22,18786.21,18988.22,521390],["2009-11-02",18180.21,18281.21,18079.21,18079.21,359620],["2009-11-03",17776.2,17978.2,17271.2,17372.2,850910],["2009-11-04",17675.2,17877.2,17170.19,17372.2,574920],["2009-11-05",17574.2,18180.21,17372.2,18079.21,322400],["2009-11-06",18382.21,18584.21,17978.2,17978.2,424230],["2009-11-09",17473.2,17675.2,17170.19,17170.19,339100],["2009-11-10",17170.19,17473.2,16463.19,17271.2,494170],["2009-11-11",17372.2,17574.2,16867.19,17574.2,414240],["2009-11-12",17675.2,18180.21,17473.2,17877.2,335880],["2009-11-13",17675.2,18685.21,17574.2,18685.21,715910],["2009-11-16",19089.22,19594.22,18685.21,19089.22,850910],["2009-11-17",19190.22,19695.22,18988.22,19493.22,585680],["2009-11-18",19594.22,19796.22,19291.22,19695.22,601510],["2009-11-19",20200.23,20604.23,19796.22,20099.23,700600],["2009-11-20",20301.23,20402.23,19796.22,19897.23,626670],["2009-11-23",19796.22,19796.22,18988.22,18988.22,510970],["2009-11-24",18685.21,19089.22,18079.21,18079.21,684340],["2009-11-25",17675.2,17776.2,17271.2,17271.2,926200],["2009-11-26",16564.19,17069.19,16463.19,16463.19,924320],["2009-11-27",19256.05,20725.98,19256.05,20725.98,627010],["2009-11-30",21754.93,21754.93,21754.93,21754.93,219530],["2009-12-01",22783.87,22783.87,22489.89,22783.87,984620],["2009-12-02",22489.89,23665.83,22342.9,22342.9,1092510],["2009-12-03",22342.9,23077.86,21754.93,23077.86,843560],["2009-12-04",23812.82,24106.81,23224.85,24106.81,1025660],["2009-12-07",24400.79,24988.77,23518.84,24988.77,494260],["2009-12-08",24253.8,24694.78,23812.82,23812.82,638160],["2009-12-09",22636.88,23518.84,22636.88,22783.87,671150],["2009-12-10",23371.85,23371.85,22342.9,22783.87,404880],["2009-12-11",22783.87,22930.87,21901.92,22048.91,432640],["2009-12-14",22783.87,23077.86,22342.9,23077.86,726950],["2009-12-15",23077.86,23371.85,22489.89,22489.89,305230],["2009-12-16",22048.91,22048.91,21460.94,21460.94,793570],["2009-12-17",20578.98,21313.95,20431.99,20578.98,644290],["2009-12-18",20578.98,21607.93,20578.98,21607.93,836380],["2009-12-21",22195.9,22636.88,21754.93,22489.89,539170],["2009-12-22",22048.91,23224.85,21607.93,22195.9,667180],["2009-12-23",21607.93,22195.9,21166.95,21166.95,635200],["2009-12-24",21019.96,22195.9,20578.98,22195.9,607980],["2009-12-25",22783.87,23224.85,22489.89,23224.85,1157960],["2009-12-28",22930.87,23518.84,22342.9,22930.87,1004880],["2009-12-29",22930.87,22930.87,22342.9,22342.9,937660],["2009-12-30",22930.87,23371.85,22636.88,23371.85,2338980],["2009-12-31",23812.82,24400.79,23518.84,23518.84,2305250],["2010-01-04",24400.79,24694.78,24106.81,24694.78,720820],["2010-01-05",25870.72,25870.72,24988.77,25870.72,1105380],["2010-01-06",25576.74,26311.7,25135.76,25429.74,1340200],["2010-01-07",25282.75,25870.72,24694.78,24694.78,1386130],["2010-01-08",25135.76,25282.75,23518.84,23518.84,1438590],["2010-01-11",23959.82,24253.8,22783.87,23371.85,643940],["2010-01-12",23371.85,23812.82,22636.88,22636.88,876140],["2010-01-13",22636.88,23518.84,21754.93,23518.84,969680],["2010-01-14",24106.81,24253.8,23224.85,23959.82,642630],["2010-01-15",23518.84,23959.82,23077.86,23224.85,473090],["2010-01-18",22636.88,22783.87,22195.9,22195.9,800290],["2010-01-19",22195.9,23077.86,22048.91,22783.87,653260],["2010-01-20",22783.87,22783.87,22048.91,22048.91,1118392],["2010-01-21",21901.92,22048.91,21019.96,21166.95,783030],["2010-01-22",21019.96,21460.94,20578.98,21313.95,502310],["2010-01-25",21313.95,21901.92,21166.95,21607.93,341090],["2010-01-26",22342.9,22636.88,22195.9,22636.88,546310],["2010-01-27",23224.85,23224.85,22342.9,22489.89,881260],["2010-01-28",22342.9,22489.89,21901.92,22048.91,407660],["2010-01-29",21901.92,22342.9,21754.93,22048.91,401260],["2010-02-01",22342.9,22489.89,22048.91,22489.89,260470],["2010-02-02",22636.88,22783.87,22342.9,22489.89,363900],["2010-02-03",22636.88,22930.87,22489.89,22930.87,442840],["2010-02-04",22783.87,23518.84,22636.88,23371.85,670090],["2010-02-05",22783.87,23371.85,22489.89,22636.88,561380],["2010-02-08",22342.9,22489.89,22195.9,22342.9,327660],["2010-02-09",21901.92,22342.9,21754.93,21901.92,392990],["2010-02-10",22342.9,22489.89,22195.9,22342.9,124370],["2010-02-11",22342.9,22636.88,22195.9,22636.88,184580],["2010-02-12",22783.87,23077.86,22636.88,22783.87,305740],["2010-02-22",22930.87,23077.86,22636.88,22783.87,256650],["2010-02-23",22342.9,22342.9,21901.92,22048.91,237630],["2010-02-24",21754.93,22342.9,21754.93,22342.9,284120],["2010-02-25",22195.9,22489.89,21901.92,21901.92,424650],["2010-02-26",21754.93,22195.9,21754.93,21901.92,656680],["2010-03-01",22195.9,22195.9,21901.92,22048.91,168040],["2010-03-02",22048.91,22195.9,21901.92,22048.91,206840],["2010-03-03",22195.9,22342.9,21901.92,22342.9,541600],["2010-03-04",22783.87,23371.85,22783.87,22930.87,1570800],["2010-03-05",23077.86,23224.85,22783.87,23077.86,1034880],["2010-03-08",23224.85,23959.82,23077.86,23665.83,709060],["2010-03-09",23371.85,23665.83,23224.85,23518.84,776480],["2010-03-10",23518.84,23812.82,23224.85,23371.85,1000970],["2010-03-11",23371.85,24400.79,23371.85,23812.82,1596450],["2010-03-12",23959.82,24106.81,23665.83,23959.82,825870],["2010-03-15",24400.79,24400.79,23959.82,23959.82,765260],["2010-03-16",23664.02,24107.72,23220.32,23220.32,838800],["2010-03-17",23516.12,23516.12,22776.62,22924.52,798600],["2010-03-18",23220.32,23368.22,22776.62,23368.22,495320],["2010-03-19",23368.22,23664.02,23220.32,23664.02,814510],["2010-03-22",23368.22,23664.02,23072.42,23072.42,295130],["2010-03-23",22924.52,23072.42,22628.72,22628.72,515858],["2010-03-24",22924.52,23072.42,22776.62,22924.52,391850],["2010-03-25",22628.72,22628.72,22037.12,22185.02,990680],["2010-03-26",22332.92,22480.82,22037.12,22332.92,548490],["2010-03-29",22332.92,22480.82,22037.12,22332.92,266830],["2010-03-30",22185.02,22480.82,22037.12,22037.12,715040],["2010-03-31",22037.12,22332.92,21889.22,22037.12,737830],["2010-04-01",22185.02,22776.62,22037.12,22776.62,672220],["2010-04-02",22776.62,22924.52,22480.82,22628.72,461500],["2010-04-05",22776.62,22776.62,22480.82,22628.72,308010],["2010-04-06",22628.72,23664.02,22628.72,23072.42,1756500],["2010-04-07",23220.32,23516.12,22924.52,23220.32,838120],["2010-04-08",23220.32,23516.12,23220.32,23220.32,531190],["2010-04-09",23368.22,23368.22,23072.42,23072.42,430900],["2010-04-12",23072.42,23072.42,23072.42,23072.42,516510],["2010-04-13",23220.32,24107.72,23220.32,23368.22,1895660],["2010-04-14",23516.12,23664.02,23220.32,23368.22,652800],["2010-04-15",23664.02,23664.02,23368.22,23368.22,289720],["2010-04-16",23516.12,23516.12,23220.32,23220.32,328630],["2010-04-19",23072.42,23220.32,22924.52,22924.52,676090],["2010-04-20",23072.42,23072.42,22776.62,22776.62,426300],["2010-04-21",22924.52,23072.42,22776.62,22776.62,606240],["2010-04-22",23220.32,23811.92,23220.32,23811.92,1975400],["2010-04-26",23959.82,24403.52,23811.92,24107.72,1182030],["2010-04-27",24107.72,24403.52,23811.92,24255.62,1395550],["2010-04-28",24551.42,25438.82,24403.52,25438.82,2124290],["2010-04-29",26030.42,26622.02,25586.72,26030.42,2061790],["2010-05-04",26178.32,26326.22,25734.62,26326.22,1141690],["2010-05-05",25734.62,26178.32,25586.72,25734.62,791300],["2010-05-06",25438.82,25734.62,25143.02,25734.62,1277720],["2010-05-07",25143.02,25438.82,24551.42,24847.22,1599820],["2010-05-10",24847.22,24847.22,23959.82,24403.52,1026250],["2010-05-11",24699.32,24699.32,24255.62,24255.62,580620],["2010-05-12",23959.82,24255.62,23220.32,23220.32,885440],["2010-05-13",23516.12,24255.62,23220.32,23959.82,943550],["2010-05-14",24255.62,24403.52,23959.82,24107.72,406380],["2010-05-17",24255.62,24255.62,23220.32,23664.02,508600],["2010-05-18",23664.02,23959.82,23516.12,23959.82,549640],["2010-05-19",23664.02,23664.02,23220.32,23516.12,915940],["2010-05-20",23220.32,23959.82,23220.32,23959.82,773360],["2010-05-21",22924.52,23516.12,22776.62,22776.62,1199300],["2010-05-24",23072.42,23220.32,22776.62,23072.42,502200],["2010-05-25",22776.62,23368.22,22776.62,23072.42,493760],["2010-05-26",23516.12,23664.02,23220.32,23516.12,389040],["2010-05-27",23368.22,23664.02,23220.32,23664.02,246360],["2010-05-28",23664.02,24255.62,23664.02,24255.62,675470],["2010-05-31",24107.72,24107.72,23516.12,23959.82,475300],["2010-06-01",23959.82,24107.72,23811.92,23959.82,371520],["2010-06-02",23664.02,24107.72,23516.12,24107.72,376760],["2010-06-03",24107.72,24403.52,24107.72,24107.72,407020],["2010-06-04",24107.72,24255.62,23959.82,24107.72,459190],["2010-06-07",23516.12,23811.92,23368.22,23516.12,419720],["2010-06-08",23516.12,23664.02,23368.22,23664.02,547130],["2010-06-09",23664.02,23959.82,23516.12,23516.12,326290],["2010-06-10",23368.22,23811.92,23368.22,23664.02,211300],["2010-06-11",23959.82,23959.82,23664.02,23664.02,411028],["2010-06-14",23664.02,23811.92,23664.02,23664.02,278710],["2010-06-15",23664.02,23811.92,23516.12,23516.12,409640],["2010-06-16",23664.02,23811.92,23664.02,23664.02,183480],["2010-06-17",23664.02,23664.02,23516.12,23664.02,328657],["2010-06-18",23664.02,23664.02,23664.02,23664.02,416870],["2010-06-21",23811.92,23811.92,23516.12,23664.02,211940],["2010-06-22",23664.02,23664.02,23516.12,23664.02,236720],["2010-06-23",23664.02,23664.02,23516.12,23516.12,195470],["2010-06-24",23516.12,23664.02,23368.22,23516.12,117300],["2010-06-25",23368.22,23368.22,23220.32,23220.32,362990],["2010-06-28",23072.42,23368.22,23072.42,23072.42,197440],["2010-06-29",23072.42,23368.22,23072.42,23220.32,185690],["2010-06-30",22776.62,23072.42,22776.62,22924.52,138600],["2010-07-01",22776.62,23072.42,22776.62,22924.52,173110],["2010-07-02",22924.52,23072.42,22924.52,23072.42,121370],["2010-07-05",23220.32,23220.32,23072.42,23220.32,151990],["2010-07-06",23220.32,23220.32,22924.52,22924.52,193180],["2010-07-07",23072.42,23072.42,22776.62,22776.62,202980],["2010-07-08",23220.32,23220.32,22924.52,22924.52,135950],["2010-07-09",22924.52,23220.32,22924.52,23072.42,111980],["2010-07-12",22924.52,23220.32,22924.52,23220.32,164740],["2010-07-13",23516.12,23664.02,23220.32,23664.02,207690],["2010-07-14",23664.02,23664.02,23220.32,23368.22,84180],["2010-07-15",23516.12,23516.12,23220.32,23220.32,89140],["2010-07-16",23220.32,23368.22,23072.42,23072.42,191660],["2010-07-19",23072.42,23072.42,22924.52,23072.42,101670],["2010-07-20",22924.52,23072.42,22924.52,22924.52,162410],["2010-07-21",22924.52,22924.52,22776.62,22776.62,80060],["2010-07-22",22628.72,22776.62,22332.92,22480.82,350730],["2010-07-23",22480.82,22628.72,22185.02,22332.92,200590],["2010-07-26",22185.02,22480.82,22185.02,22185.02,56670],["2010-07-27",22037.12,22628.72,22037.12,22037.12,252820],["2010-07-28",22037.12,22185.02,21889.22,22037.12,197330],["2010-07-29",21889.22,22185.02,21889.22,21889.22,148120],["2010-07-30",21889.22,22037.12,21889.22,21889.22,127390],["2010-08-02",21889.22,22037.12,21741.32,21741.32,73030],["2010-08-03",21741.32,22037.12,21741.32,21741.32,163740],["2010-08-04",21741.32,21741.32,21445.51,21593.41,224480],["2010-08-05",21889.22,22037.12,21593.41,21741.32,124380],["2010-08-06",21593.41,21889.22,21593.41,21741.32,88690],["2010-08-09",21741.32,21741.32,21297.61,21297.61,268170],["2010-08-10",21149.71,21149.71,20262.31,20262.31,620050],["2010-08-11",20262.31,20558.11,20114.41,20262.31,205390],["2010-08-12",20114.41,20114.41,19374.91,19374.91,227700],["2010-08-13",18783.31,19374.91,18783.31,19227.01,362690],["2010-08-16",19227.01,20114.41,19227.01,20114.41,161150],["2010-08-17",19966.51,20410.21,19818.61,20114.41,207670],["2010-08-18",19966.51,19966.51,19227.01,19522.81,210260],["2010-08-19",19227.01,19374.91,19079.11,19079.11,121170],["2010-08-20",19227.01,19374.91,18339.61,19374.91,345440],["2010-08-23",18931.21,18931.21,18635.41,18635.41,172620],["2010-08-24",18043.81,18043.81,17748.01,17748.01,213670],["2010-08-25",17304.31,17304.31,16860.61,16860.61,611700],["2010-08-26",16860.61,17156.41,16416.91,16712.71,397910],["2010-08-27",16269.01,16564.81,15973.21,16269.01,284800],["2010-08-30",16860.61,17008.51,16860.61,17008.51,135790],["2010-08-31",17452.21,17748.01,17304.31,17748.01,333520],["2010-09-01",18635.41,18635.41,18339.61,18635.41,1080770],["2010-09-06",19522.81,19522.81,19374.91,19522.81,223720],["2010-09-07",19966.51,20410.21,19522.81,20410.21,301860],["2010-09-08",20114.41,20410.21,19818.61,20114.41,414480],["2010-09-09",20410.21,20558.11,19966.51,20262.31,346580],["2010-09-10",20114.41,20114.41,19374.91,19374.91,375280],["2010-09-13",19227.01,19227.01,18487.51,18783.31,442690],["2010-09-14",19522.81,19522.81,18783.31,19374.91,144100],["2010-09-15",19522.81,19522.81,18783.31,19079.11,202380],["2010-09-16",18931.21,19227.01,18931.21,18931.21,157400],["2010-09-17",19227.01,19818.61,19079.11,19818.61,214600],["2010-09-20",20410.21,20410.21,20114.41,20262.31,321580],["2010-09-21",20262.31,20262.31,19522.81,19522.81,187390],["2010-09-22",19227.01,20114.41,19227.01,19522.81,92790],["2010-09-23",19522.81,19522.81,18931.21,19227.01,179670],["2010-09-24",19227.01,19522.81,19227.01,19522.81,101820],["2010-09-27",19522.81,19522.81,19227.01,19374.91,173030],["2010-09-28",19818.61,19966.51,19522.81,19522.81,241100],["2010-09-29",19818.61,19818.61,19374.91,19374.91,98320],["2010-09-30",19227.01,19522.81,19227.01,19522.81,189820],["2010-10-01",19522.81,19670.71,19522.81,19522.81,118460],["2010-10-04",19818.61,19818.61,18783.31,18783.31,196500],["2010-10-05",18635.41,19227.01,18635.41,19227.01,194320],["2010-10-06",19522.81,19670.71,19227.01,19522.81,201600],["2010-10-07",19818.61,19818.61,19079.11,19079.11,149340],["2010-10-08",19079.11,19227.01,19079.11,19079.11,156410],["2010-10-11",19227.01,19227.01,19079.11,19079.11,39060],["2010-10-12",19227.01,19227.01,18783.31,18783.31,76600],["2010-10-13",18931.21,19079.11,18783.31,18931.21,218420],["2010-10-14",18931.21,19079.11,18783.31,18931.21,64250],["2010-10-15",18931.21,18931.21,18339.61,18339.61,349780],["2010-10-18",18339.61,18635.41,18043.81,18339.61,153700],["2010-10-19",18191.71,18339.61,17452.21,17600.11,533210],["2010-10-20",17600.11,17600.11,16860.61,16860.61,501800],["2010-10-21",16416.91,17008.51,16416.91,16712.71,406900],["2010-10-22",16712.71,16860.61,16564.81,16712.71,151370],["2010-10-25",16860.61,17156.41,16416.91,17156.41,329580],["2010-10-26",17156.41,17895.91,17156.41,17304.31,418330],["2010-10-27",17304.31,17452.21,16712.71,16712.71,295490],["2010-10-28",16269.01,16712.71,16269.01,16564.81,113030],["2010-10-29",16269.01,16712.71,16269.01,16712.71,99640],["2010-11-01",16564.81,16712.71,16564.81,16564.81,117520],["2010-11-02",16416.91,16416.91,16121.11,16121.11,236270],["2010-11-03",15973.21,16269.01,15973.21,15973.21,227190],["2010-11-04",15973.21,16269.01,15973.21,15973.21,300630],["2010-11-05",16269.01,16712.71,16121.11,16564.81,384760],["2010-11-08",16564.81,16564.81,16269.01,16416.91,191420],["2010-11-09",16121.11,16416.91,16121.11,16269.01,107960],["2010-11-10",16121.11,16269.01,16121.11,16269.01,179200],["2010-11-11",15973.21,16121.11,15677.41,15677.41,190570],["2010-11-12",15677.41,15677.41,14937.91,15233.71,315230],["2010-11-15",15381.61,15381.61,14790.01,14790.01,243630],["2010-11-16",14937.91,14937.91,14050.51,14109.67,376940],["2010-11-17",14139.25,14375.89,13843.45,13843.45,389580],["2010-11-18",14198.41,14405.47,14050.51,14168.83,229150],["2010-11-19",14464.63,14464.63,14050.51,14198.41,205610],["2010-11-22",13902.61,14139.25,13754.71,14139.25,136220],["2010-11-23",14198.41,14582.95,14139.25,14582.95,145720],["2010-11-24",14582.95,14642.11,14198.41,14346.31,180760],["2010-11-25",14346.31,14760.43,14346.31,14760.43,177460],["2010-11-26",14760.43,14937.91,14642.11,14730.85,155640],["2010-11-29",14730.85,15381.61,14553.37,15381.61,134740],["2010-11-30",15677.41,16121.11,15677.41,15825.31,324170],["2010-12-01",15677.41,16121.11,15529.51,15973.21,235170],["2010-12-02",15825.31,16712.71,15825.31,16712.71,332750],["2010-12-03",17452.21,17452.21,17452.21,17452.21,308470],["2010-12-06",18043.81,18191.71,17600.11,18043.81,878860],["2010-12-07",17748.01,18191.71,17156.41,17156.41,443290],["2010-12-08",17156.41,17156.41,16416.91,16416.91,761820],["2010-12-09",16416.91,17156.41,15825.31,17156.41,329410],["2010-12-10",17452.21,17895.91,17304.31,17895.91,502640],["2010-12-13",18783.31,18783.31,18783.31,18783.31,363420],["2010-12-14",19227.01,19227.01,17895.91,18191.71,737410],["2010-12-15",18635.41,18783.31,18191.71,18487.51,400710],["2010-12-16",17895.91,18339.61,17600.11,17748.01,264060],["2010-12-17",18487.51,18635.41,17748.01,18635.41,315080],["2010-12-20",18635.41,18931.21,18339.61,18339.61,203300],["2010-12-21",17895.91,18635.41,17748.01,18339.61,377370],["2010-12-22",18635.41,18635.41,18191.71,18339.61,320120],["2010-12-23",17895.91,18191.71,17748.01,18043.81,288520],["2010-12-24",17748.01,18191.71,17600.11,17748.01,160500],["2010-12-27",17748.01,18043.81,17748.01,17895.91,90640],["2010-12-28",17748.01,18339.61,17748.01,18043.81,1061690],["2010-12-29",18487.51,18487.51,17895.91,18043.81,100470],["2010-12-30",18043.81,18191.71,17748.01,18043.81,1119260],["2010-12-31",17895.91,18191.71,17895.91,18191.71,152980],["2011-01-04",18339.61,18339.61,18043.81,18339.61,60420],["2011-01-05",18339.61,18339.61,18043.81,18191.71,138760],["2011-01-06",17748.01,18043.81,17748.01,18043.81,41040],["2011-01-07",18339.61,18339.61,17895.91,17895.91,61620],["2011-01-10",18191.71,18191.71,17748.01,18043.81,96850],["2011-01-11",18043.81,18043.81,17600.11,17600.11,112330],["2011-01-12",17452.21,18043.81,17452.21,17600.11,237590],["2011-01-13",17895.91,18043.81,17600.11,18043.81,65610],["2011-01-14",18191.71,18191.71,18043.81,18191.71,299310],["2011-01-17",18339.61,18635.41,18191.71,18339.61,337840],["2011-01-18",18339.61,18487.51,17895.91,17895.91,169160],["2011-01-19",18191.71,18191.71,17895.91,18191.71,418380],["2011-01-20",17895.91,18339.61,17895.91,18043.81,120160],["2011-01-21",18191.71,18931.21,18043.81,18931.21,668050],["2011-01-24",19079.11,19818.61,18783.31,18931.21,446230],["2011-01-25",18635.41,19670.71,18635.41,18931.21,300660],["2011-01-26",19227.01,19227.01,18931.21,19079.11,106960],["2011-01-27",18931.21,19374.91,18931.21,19374.91,342030],["2011-01-28",19374.91,19966.51,19374.91,19818.61,403340],["2011-02-08",19818.61,20262.31,19818.61,20114.41,200390],["2011-02-09",20114.41,20558.11,19818.61,19966.51,453610],["2011-02-10",20114.41,20114.41,19818.61,19966.51,235040],["2011-02-11",20114.41,20114.41,19670.71,19818.61,221120],["2011-02-14",19966.51,19966.51,19670.71,19670.71,183090],["2011-02-15",19522.81,19670.71,19374.91,19670.71,288950],["2011-02-16",19818.61,19818.61,19374.91,19374.91,169150],["2011-02-17",19374.91,19374.91,18635.41,18931.21,322840],["2011-02-18",18487.51,18635.41,18191.71,18339.61,199110],["2011-02-21",17895.91,17895.91,17452.21,17452.21,379300],["2011-02-22",16712.71,17452.21,16712.71,16712.71,361610],["2011-02-23",17164.41,17164.41,16261.02,16261.02,272700],["2011-02-24",16261.02,16261.02,15508.19,15809.32,276560],["2011-02-25",16261.02,16261.02,15357.63,15959.89,242290],["2011-02-28",15658.76,16411.58,15357.63,15357.63,179630],["2011-03-01",15508.19,15658.76,15207.06,15658.76,84450],["2011-03-02",15357.63,15658.76,14875.82,14875.82,469720],["2011-03-03",14454.24,14905.93,14454.24,14695.14,171220],["2011-03-04",15026.38,15026.38,14544.58,14634.91,222640],["2011-03-07",14634.91,15026.38,14604.8,15026.38,183080],["2011-03-08",15056.5,15056.5,14755.37,14996.27,120290],["2011-03-09",14996.27,14996.27,14303.67,14303.67,175780],["2011-03-10",14424.12,14996.27,14394.01,14996.27,243730],["2011-03-11",15508.19,15658.76,15508.19,15658.76,191570],["2011-03-14",15959.89,15959.89,14875.82,14875.82,160030],["2011-03-15",14604.8,15357.63,14604.8,14845.71,232450],["2011-03-16",14845.71,15056.5,14755.37,14875.82,238470],["2011-03-17",14875.82,15056.5,14785.48,14815.59,127990],["2011-03-18",14755.37,15357.63,14665.03,15056.5,352600],["2011-03-21",15357.63,15357.63,14815.59,14996.27,197210],["2011-03-22",14875.82,14936.04,14755.37,14755.37,123300],["2011-03-23",14634.91,15056.5,14634.91,15056.5,81530],["2011-03-24",15056.5,15056.5,14875.82,14936.04,293220],["2011-03-25",14905.93,14966.16,14815.59,14905.93,93020],["2011-03-28",14785.48,14996.27,14785.48,14966.16,69520],["2011-03-29",14966.16,15658.76,14966.16,15207.06,596590],["2011-03-30",15056.5,15508.19,14966.16,15207.06,135350],["2011-03-31",15207.06,15357.63,15056.5,15056.5,90480],["2011-04-01",15207.06,15207.06,14996.27,15056.5,58830],["2011-04-04",14815.59,14905.93,14755.37,14785.48,182760],["2011-04-05",14785.48,14815.59,14695.14,14725.25,77270],["2011-04-06",14695.14,15207.06,14695.14,14815.59,409590],["2011-04-07",14845.71,14875.82,14665.03,14695.14,211190],["2011-04-08",14634.91,14785.48,14634.91,14725.25,144530],["2011-04-13",14755.37,14755.37,14695.14,14695.14,43620],["2011-04-14",14695.14,14815.59,14695.14,14725.25,88740],["2011-04-15",14755.37,14755.37,14665.03,14725.25,100990],["2011-04-18",14875.82,14875.82,14454.24,14574.69,108150],["2011-04-19",14424.12,14514.46,14333.79,14333.79,91720],["2011-04-20",14544.58,14544.58,14333.79,14333.79,142890],["2011-04-21",14153.11,14243.45,14032.66,14032.66,111450],["2011-04-22",14032.66,14032.66,13550.85,13550.85,101050],["2011-04-25",13550.85,13942.32,13550.85,13821.86,121790],["2011-04-26",13791.75,13791.75,13159.38,13159.38,192580],["2011-04-27",12948.59,12948.59,12677.57,12948.59,408190],["2011-04-28",12948.59,12948.59,12858.25,12888.36,30130],["2011-04-29",12948.59,12978.7,12888.36,12978.7,143650],["2011-05-04",12707.68,12978.7,12707.68,12858.25,67850],["2011-05-05",12918.47,12918.47,12647.46,12707.68,79760],["2011-05-06",12707.68,12798.02,12647.46,12647.46,51000],["2011-05-09",12647.46,12647.46,12406.55,12466.78,239630],["2011-05-10",12466.78,12527.01,12135.54,12135.54,139120],["2011-05-11",12406.55,12466.78,12165.65,12195.76,197010],["2011-05-12",12195.76,12195.76,11744.07,11744.07,99860],["2011-05-13",11442.94,11593.5,11171.92,11171.92,498640],["2011-05-16",11171.92,11171.92,10629.89,10629.89,161710],["2011-05-17",10117.97,10388.98,10117.97,10117.97,477180],["2011-05-18",9666.27,9786.72,9636.16,9666.27,621380],["2011-05-19",9545.82,10148.08,9545.82,9846.95,348670],["2011-05-20",10238.42,10238.42,9575.93,9636.16,251050],["2011-05-23",9636.16,9786.72,9154.35,9154.35,531940],["2011-05-24",8732.77,8762.88,8702.66,8702.66,349030],["2011-05-25",8311.19,8371.41,8281.07,8281.07,235690],["2011-05-26",7889.6,8672.54,7889.6,8672.54,230380],["2011-05-27",8853.22,9094.12,8732.77,9094.12,507350],["2011-05-30",9425.37,9545.82,9064.01,9094.12,485610],["2011-05-31",8883.33,9545.82,8883.33,9545.82,245600],["2011-06-01",9636.16,9997.51,9545.82,9997.51,333800],["2011-06-02",10449.21,10479.32,10388.98,10479.32,198500],["2011-06-03",10961.13,10961.13,10238.42,10358.87,418230],["2011-06-06",9937.29,10238.42,9877.06,10208.3,92560],["2011-06-07",10479.32,10690.11,10328.76,10690.11,252110],["2011-06-08",10810.56,10810.56,10419.1,10509.43,238440],["2011-06-09",10148.08,10509.43,10148.08,10358.87,121640],["2011-06-10",10358.87,10780.45,10328.76,10419.1,188260],["2011-06-13",10148.08,10419.1,10148.08,10328.76,109160],["2011-06-14",10328.76,10750.34,9997.51,10117.97,199040],["2011-06-15",9937.29,10057.74,9636.16,9636.16,137330],["2011-06-16",9636.16,10117.97,9515.71,10117.97,99490],["2011-06-17",10117.97,10117.97,9636.16,9636.16,174320],["2011-06-20",10087.85,10117.97,9937.29,10117.97,373810],["2011-06-21",10539.55,10599.77,10268.53,10599.77,385470],["2011-06-22",10931.02,10931.02,10328.76,10328.76,101780],["2011-06-23",10087.85,10539.55,10087.85,10208.3,35580],["2011-06-24",10449.21,10449.21,10027.63,10238.42,85510],["2011-06-27",10148.08,10328.76,10057.74,10057.74,89810],["2011-06-28",9786.72,9907.17,9666.27,9696.38,180080],["2011-06-29",9696.38,9696.38,9335.03,9485.59,144010],["2011-06-30",9485.59,9485.59,9365.14,9485.59,91440],["2011-07-01",9485.59,9485.59,9033.9,9033.9,151900],["2011-07-04",8823.11,9033.9,8823.11,8883.33,130410],["2011-07-05",9274.8,9304.92,9214.58,9274.8,184690],["2011-07-06",9094.12,9335.03,9033.9,9094.12,129730],["2011-07-07",9064.01,9214.58,9064.01,9214.58,64000],["2011-07-08",9033.9,9274.8,9003.79,9003.79,46220],["2011-07-11",9003.79,9033.9,8672.54,8973.67,71340],["2011-07-12",8973.67,8973.67,8552.09,8552.09,148270],["2011-07-13",8732.77,8732.77,8341.3,8341.3,139450],["2011-07-14",8311.19,8582.2,8311.19,8491.86,73060],["2011-07-15",8552.09,8552.09,8431.64,8431.64,59310],["2011-07-18",8311.19,8431.64,8281.07,8431.64,64240],["2011-07-19",8431.64,8431.64,8250.96,8311.19,88120],["2011-07-20",8311.19,8702.66,8281.07,8702.66,172430],["2011-07-21",8702.66,8702.66,8431.64,8431.64,114890],["2011-07-22",8431.64,8672.54,8431.64,8461.75,57160],["2011-07-25",8431.64,8461.75,8371.41,8371.41,86530],["2011-07-26",8190.73,8371.41,8190.73,8371.41,124390],["2011-07-27",8250.96,8582.2,8250.96,8582.2,138580],["2011-07-28",8642.43,8732.77,8552.09,8552.09,105600],["2011-07-29",8552.09,8642.43,8401.53,8642.43,98060],["2011-08-01",8250.96,8341.3,8250.96,8281.07,65610],["2011-08-02",8281.07,8281.07,8070.28,8190.73,143590],["2011-08-03",8190.73,8190.73,7799.27,7829.38,181690],["2011-08-04",8130.51,8220.85,7829.38,8100.4,184070],["2011-08-05",7799.27,8100.4,7799.27,7889.6,131770],["2011-08-08",7739.04,7889.6,7739.04,7739.04,100110],["2011-08-09",7678.81,7678.81,7377.68,7407.8,153100],["2011-08-10",7648.7,7648.7,7347.57,7407.8,115410],["2011-08-11",7136.78,7377.68,7136.78,7377.68,100110],["2011-08-12",7377.68,7377.68,7347.57,7377.68,167700],["2011-08-15",7257.23,7407.8,7257.23,7287.34,14920],["2011-08-16",7347.57,7498.14,7287.34,7347.57,26450],["2011-08-17",7347.57,7708.93,7347.57,7708.93,117050],["2011-08-18",7708.93,8010.06,7708.93,7708.93,159470],["2011-08-19",7648.7,7829.38,7558.36,7829.38,164440],["2011-08-22",8070.28,8220.85,8070.28,8220.85,237010],["2011-08-23",8281.07,8612.32,8010.06,8521.98,390300],["2011-08-24",8612.32,8732.77,8311.19,8371.41,174840],["2011-08-25",8552.09,8552.09,8281.07,8552.09,126280],["2011-08-26",8552.09,8612.32,8431.64,8461.75,102550],["2011-08-29",8461.75,8883.33,8461.75,8883.33,144200],["2011-08-30",9304.92,9304.92,8883.33,8913.45,138710],["2011-08-31",9003.79,9274.8,8792.99,9094.12,301300],["2011-09-01",9184.46,9274.8,9033.9,9274.8,95960],["2011-09-05",9274.8,9335.03,8943.56,8973.67,257950],["2011-09-06",8792.99,8973.67,8672.54,8973.67,114960],["2011-09-07",9335.03,9335.03,9033.9,9274.8,131180],["2011-09-08",9455.48,9696.38,9304.92,9335.03,297130],["2011-09-09",9304.92,9515.71,9304.92,9455.48,177420],["2011-09-12",9455.48,9485.59,9335.03,9425.37,188280],["2011-09-13",9425.37,9877.06,9395.25,9877.06,396110],["2011-09-14",9696.38,9937.29,9545.82,9545.82,552750],["2011-09-15",9545.82,9545.82,9184.46,9335.03,445890],["2011-09-16",9455.48,9455.48,9033.9,9033.9,454090],["2011-09-19",9003.79,9304.92,9003.79,9244.69,113590],["2011-09-20",9244.69,9244.69,9094.12,9214.58,151240],["2011-09-21",9033.9,9214.58,9033.9,9214.58,417900],["2011-09-22",9214.58,9335.03,9124.24,9335.03,446250],["2011-09-23",8973.67,9124.24,8973.67,9064.01,358990],["2011-09-26",8883.33,9064.01,8853.22,8943.56,406100],["2011-09-27",8792.99,8943.56,8762.88,8913.45,755980],["2011-09-28",9094.12,9094.12,8732.77,8883.33,553890],["2011-09-29",8672.54,8853.22,8642.43,8672.54,139760],["2011-09-30",8431.64,8732.77,8431.64,8552.09,120460],["2011-10-03",8431.64,8431.64,8220.85,8311.19,112210],["2011-10-04",8040.17,8461.75,8040.17,8401.53,141070],["2011-10-05",8552.09,8552.09,8311.19,8431.64,88320],["2011-10-06",8431.64,8702.66,8341.3,8521.98,81150],["2011-10-07",8582.2,8582.2,8401.53,8461.75,37380],["2011-10-10",8311.19,8401.53,8311.19,8401.53,43340],["2011-10-11",8311.19,8341.3,8220.85,8311.19,1110765],["2011-10-12",8311.19,8311.19,8040.17,8040.17,669410],["2011-10-13",7889.6,8040.17,7829.38,7949.83,279870],["2011-10-14",8100.4,8100.4,7919.72,7949.83,141420],["2011-10-17",7919.72,7919.72,7859.49,7919.72,238995],["2011-10-18",7919.72,7919.72,7678.81,7769.15,19000],["2011-10-19",7708.93,7889.6,7648.7,7648.7,49930],["2011-10-20",7588.47,7648.7,7588.47,7648.7,78920],["2011-10-21",7558.36,7889.6,7558.36,7859.49,74270],["2011-10-24",7528.25,7588.47,7468.02,7468.02,644900],["2011-10-25",7106.67,7227.12,7106.67,7106.67,496110],["2011-10-26",7106.67,7106.67,6775.42,6865.76,376230],["2011-10-27",7197.01,7197.01,7076.55,7197.01,204210],["2011-10-28",7227.12,7498.14,7046.44,7498.14,257390],["2011-10-31",7558.36,7769.15,7468.02,7769.15,281060],["2011-11-01",7528.25,7528.25,7407.8,7407.8,133530],["2011-11-02",7046.44,7136.78,7046.44,7046.44,220590],["2011-11-03",6956.1,7046.44,6775.42,6805.54,220420],["2011-11-04",6835.65,6956.1,6534.52,6594.75,305170],["2011-11-07",6444.18,6444.18,6293.62,6293.62,237070],["2011-11-08",6052.71,6323.73,6022.6,6323.73,261960],["2011-11-09",6203.28,6323.73,6052.71,6052.71,48550],["2011-11-10",5872.03,5872.03,5751.58,5751.58,191060],["2011-11-11",5721.47,5751.58,5480.56,5480.56,121450],["2011-11-14",5330.0,5661.24,5209.55,5209.55,149630],["2011-11-15",5058.98,5239.66,4968.64,4968.64,219350],["2011-11-16",4938.53,5179.43,4938.53,5058.98,206430],["2011-11-17",4998.76,5028.87,4818.08,4818.08,508120],["2011-11-18",4607.29,4938.53,4607.29,4818.08,226890],["2011-11-21",4818.08,5028.87,4818.08,4968.64,88120],["2011-11-22",4818.08,5209.55,4818.08,5179.43,248500],["2011-11-23",5149.32,5179.43,4938.53,4938.53,266160],["2011-11-24",4998.76,4998.76,4878.3,4908.42,60650],["2011-11-25",4908.42,4908.42,4818.08,4818.08,79710],["2011-11-28",4818.08,5058.98,4818.08,4908.42,154950],["2011-11-29",4968.64,5028.87,4908.42,4938.53,97090],["2011-11-30",4938.53,4968.64,4878.3,4908.42,144560],["2011-12-01",4938.53,5149.32,4938.53,5149.32,511210],["2011-12-02",5360.11,5390.23,5299.89,5390.23,394920],["2011-12-05",5631.13,5631.13,5631.13,5631.13,64710],["2011-12-06",5902.15,5902.15,5751.58,5902.15,900690],["2011-12-07",5751.58,6173.16,5751.58,6173.16,867220],["2011-12-08",6323.73,6474.29,6323.73,6474.29,1957170],["2011-12-09",6775.42,6775.42,6173.16,6173.16,672940],["2011-12-12",5992.49,6173.16,5902.15,5902.15,1516050],["2011-12-13",5751.58,5902.15,5631.13,5631.13,340050],["2011-12-14",5631.13,5631.13,5360.11,5360.11,265610],["2011-12-15",5149.32,5601.02,5119.21,5601.02,637350],["2011-12-16",5841.92,5872.03,5811.81,5872.03,115910],["2011-12-19",6112.94,6143.05,6052.71,6112.94,262240],["2011-12-20",5932.26,6112.94,5811.81,5811.81,164410],["2011-12-21",5811.81,6082.82,5811.81,5962.37,262100],["2011-12-22",5811.81,6082.82,5691.36,5691.36,506390],["2011-12-23",5510.68,5932.26,5420.34,5932.26,317350],["2011-12-26",5932.26,5962.37,5811.81,5932.26,78470],["2011-12-27",5872.03,6022.6,5751.58,5992.49,102900],["2011-12-28",6022.6,6263.5,6022.6,6263.5,1316270],["2011-12-29",6263.5,6564.63,6173.16,6564.63,339820],["2011-12-30",6775.42,6865.76,6624.86,6865.76,226710],["2012-01-03",6925.99,7197.01,6925.99,7197.01,251310],["2012-01-04",7227.12,7528.25,7016.33,7498.14,693400],["2012-01-05",7227.12,7648.7,7227.12,7437.91,286720],["2012-01-06",7197.01,7227.12,7076.55,7076.55,269040],["2012-01-09",6805.54,7046.44,6775.42,6956.1,190490],["2012-01-10",6956.1,7166.89,6805.54,6956.1,174760],["2012-01-11",7166.89,7166.89,6865.76,6865.76,76590],["2012-01-12",7046.44,7197.01,6925.99,6956.1,740160],["2012-01-13",7136.78,7166.89,6986.21,6986.21,424020],["2012-01-16",6925.99,7257.23,6925.99,7257.23,550900],["2012-01-17",7257.23,7257.23,6986.21,7197.01,215570],["2012-01-18",7227.12,7227.12,7076.55,7136.78,56670],["2012-01-19",7136.78,7227.12,7136.78,7136.78,79370],["2012-01-20",7136.78,7197.01,7076.55,7106.67,153000],["2012-01-30",7166.89,7166.89,7076.55,7136.78,41410],["2012-01-31",6986.21,7468.02,6986.21,7437.91,207320],["2012-02-01",7498.14,7498.14,7287.34,7407.8,64310],["2012-02-02",7407.8,7769.15,7407.8,7407.8,190320],["2012-02-03",7558.36,7618.59,7166.89,7166.89,143610],["2012-02-06",6925.99,7106.67,6835.65,6835.65,153910],["2012-02-07",6956.1,7166.89,6835.65,7166.89,94740],["2012-02-08",7166.89,7377.68,7166.89,7377.68,70520],["2012-02-09",7407.8,7407.8,7136.78,7136.78,85290],["2012-02-10",7166.89,7166.89,6925.99,7106.67,89000],["2012-02-13",6925.99,7076.55,6895.88,6986.21,52920],["2012-02-14",7136.78,7257.23,7016.33,7257.23,63520],["2012-02-15",7407.8,7618.59,7257.23,7437.91,444180],["2012-02-16",7377.68,7799.27,7377.68,7437.91,210490],["2012-02-17",7769.15,7769.15,7528.25,7528.25,85940],["2012-02-20",7859.49,7889.6,7829.38,7889.6,94300],["2012-02-21",8220.85,8220.85,7498.14,7648.7,373120],["2012-02-22",7648.7,8010.06,7588.47,8010.06,191780],["2012-02-23",8190.73,8401.53,7979.94,8401.53,232000],["2012-02-24",8220.85,8792.99,8220.85,8582.2,246730],["2012-02-27",8582.2,8612.32,8371.41,8582.2,222940],["2012-02-28",8491.86,8552.09,8160.62,8160.62,183110],["2012-02-29",8160.62,8160.62,7769.15,7769.15,314580],["2012-03-01",7588.47,8130.51,7588.47,8100.4,151650],["2012-03-02",7859.49,8281.07,7829.38,8281.07,154570],["2012-03-05",8672.54,8672.54,8672.54,8672.54,48040],["2012-03-06",9094.12,9094.12,8883.33,9094.12,838720],["2012-03-07",9094.12,9545.82,8732.77,9545.82,300850],["2012-03-08",9907.17,9997.51,9786.72,9997.51,439970],["2012-03-09",10479.32,10479.32,9997.51,10388.98,456830],["2012-03-12",10388.98,10388.98,9877.06,9877.06,139830],["2012-03-13",9395.25,9606.05,9395.25,9395.25,483130],["2012-03-14",9395.25,9455.48,8973.67,8973.67,475420],["2012-03-15",8792.99,9395.25,8552.09,9395.25,214150],["2012-03-16",9636.16,9786.72,8943.56,8943.56,402730],["2012-03-19",8792.99,9124.24,8762.88,8762.88,115670],["2012-03-20",8732.77,9003.79,8672.54,8883.33,156180],["2012-03-21",9124.24,9304.92,8913.45,9244.69,298970],["2012-03-22",9184.46,9696.38,9064.01,9696.38,307690],["2012-03-23",10057.74,10178.19,9937.29,10178.19,411290],["2012-03-26",10509.43,10629.89,10178.19,10328.76,351090],["2012-03-27",9997.51,10328.76,9816.84,9816.84,333320],["2012-03-28",9515.71,9846.95,9335.03,9545.82,242790],["2012-03-29",9636.16,9726.5,9184.46,9184.46,177010],["2012-03-30",9033.9,9485.59,9033.9,9485.59,141420],["2012-04-03",9907.17,9907.17,9575.93,9786.72,76770],["2012-04-04",9786.72,9816.84,9335.03,9335.03,99730],["2012-04-05",9124.24,9606.05,9124.24,9485.59,52520],["2012-04-06",9636.16,9786.72,9515.71,9575.93,154100],["2012-04-09",9575.93,10027.63,9575.93,10027.63,165960],["2012-04-10",10208.3,10479.32,9937.29,10087.85,301180],["2012-04-11",10509.43,10569.66,10087.85,10569.66,469980],["2012-04-12",10931.02,11081.58,10840.68,11081.58,368520],["2012-04-13",11442.94,11623.62,11081.58,11473.05,545120],["2012-04-16",11473.05,12045.2,11322.49,12045.2,340710],["2012-04-17",12015.08,12647.46,11984.97,12346.33,351280],["2012-04-18",12195.76,12316.21,11744.07,11744.07,534950],["2012-04-19",11202.03,11442.94,11171.92,11171.92,261120],["2012-04-20",10780.45,11442.94,10629.89,10840.68,698340],["2012-04-23",10900.9,11292.37,10900.9,10931.02,222240],["2012-04-24",10931.02,11262.26,10690.11,10900.9,246990],["2012-04-25",11292.37,11442.94,10991.24,11442.94,455730],["2012-04-26",11292.37,12015.08,11292.37,11683.84,332530],["2012-04-27",11683.84,11954.86,11683.84,11804.29,166870],["2012-05-02",11804.29,11984.97,11442.94,11593.5,349330],["2012-05-03",11442.94,11593.5,11111.69,11412.82,270790],["2012-05-04",11593.5,11593.5,11292.37,11533.28,271160],["2012-05-07",11683.84,11744.07,11292.37,11442.94,237370],["2012-05-08",11503.16,11804.29,11292.37,11442.94,673570],["2012-05-09",11563.39,11683.84,11412.82,11442.94,569900],["2012-05-10",11713.95,12015.08,11713.95,12015.08,1116640],["2012-05-11",11744.07,12015.08,11533.28,11623.62,319550],["2012-05-14",11593.5,11683.84,11051.47,11051.47,275510],["2012-05-15",10750.34,11141.81,10539.55,10539.55,372200],["2012-05-16",10720.23,10720.23,10148.08,10388.98,571490],["2012-05-17",10328.76,10539.55,10208.3,10208.3,340190],["2012-05-18",10208.3,10208.3,9726.5,9816.84,629030],["2012-05-21",9575.93,10298.64,9575.93,10298.64,281850],["2012-05-22",10750.34,10810.56,10539.55,10810.56,413630],["2012-05-23",11262.26,11292.37,11051.47,11111.69,852830],["2012-05-24",11111.69,11292.37,10660.0,11111.69,747490],["2012-05-25",11533.28,11653.73,11442.94,11653.73,398050],["2012-05-28",11834.41,11834.41,11442.94,11623.62,589190],["2012-05-29",11171.92,11623.62,11141.81,11623.62,450330],["2012-05-30",11713.95,11713.95,11503.16,11503.16,362010],["2012-05-31",11503.16,11623.62,11171.92,11563.39,375790],["2012-06-01",11563.39,11744.07,11563.39,11593.5,434870],["2012-06-04",11563.39,11593.5,11021.36,11021.36,699200],["2012-06-05",10991.24,11563.39,10961.13,11292.37,649630],["2012-06-06",11202.03,11352.6,11141.81,11171.92,87440],["2012-06-07",11021.36,11563.39,11021.36,11262.26,103020],["2012-06-08",11292.37,11442.94,11081.58,11081.58,104680],["2012-06-11",10840.68,11503.16,10840.68,11322.49,430740],["2012-06-12",11202.03,11442.94,11171.92,11412.82,116310],["2012-06-13",11412.82,11412.82,11292.37,11292.37,154480],["2012-06-14",11141.81,11442.94,11141.81,11442.94,244720],["2012-06-15",11442.94,11834.41,11442.94,11713.95,959730],["2012-06-18",11442.94,11713.95,11382.71,11442.94,79070],["2012-06-19",11292.37,11412.82,10991.24,11171.92,23390],["2012-06-20",11111.69,11382.71,11111.69,11141.81,32280],["2012-06-21",11021.36,11202.03,11021.36,11021.36,32620],["2012-06-22",10991.24,11262.26,10991.24,10991.24,23490],["2012-06-25",10900.9,10961.13,10780.45,10780.45,48820],["2012-06-26",10599.77,10690.11,10479.32,10479.32,92140],["2012-06-27",10268.53,10479.32,10268.53,10298.64,43030],["2012-06-28",10539.55,10539.55,10087.85,10298.64,62760],["2012-06-29",10238.42,10810.56,10238.42,10810.56,50770],["2012-07-02",10810.56,10810.56,10298.64,10298.64,57900],["2012-07-03",9967.4,10087.85,9786.72,9786.72,94810],["2012-07-04",9997.51,9997.51,9335.03,9335.03,28020],["2012-07-05",9154.35,9606.05,9124.24,9455.48,32500],["2012-07-06",9636.16,9907.17,9636.16,9907.17,86590],["2012-07-09",10087.85,10087.85,9455.48,9455.48,43420],["2012-07-10",9455.48,9515.71,9094.12,9094.12,80060],["2012-07-11",9033.9,9365.14,9033.9,9154.35,136410],["2012-07-12",9274.8,9395.25,9214.58,9395.25,23160],["2012-07-13",9545.82,9786.72,9545.82,9786.72,56200],["2012-07-16",9786.72,9786.72,9575.93,9786.72,66390],["2012-07-17",9365.14,10148.08,9365.14,10148.08,64470],["2012-07-18",9786.72,9967.4,9666.27,9786.72,39150],["2012-07-19",9425.37,9846.95,9365.14,9816.84,99800],["2012-07-20",10027.63,10027.63,9786.72,9786.72,117030],["2012-07-23",9786.72,9786.72,9485.59,9485.59,19040],["2012-07-24",9274.8,9455.48,9244.69,9274.8,251580],["2012-07-25",9003.79,9335.03,8943.56,9033.9,99660],["2012-07-26",8973.67,9304.92,8973.67,9184.46,19120],["2012-07-27",9184.46,9425.37,9003.79,9064.01,136370],["2012-07-30",8883.33,9455.48,8883.33,9335.03,26630],["2012-07-31",9304.92,9425.37,9304.92,9335.03,107820],["2012-08-01",9335.03,9335.03,9094.12,9124.24,53070],["2012-08-02",9485.59,9485.59,9124.24,9124.24,15810],["2012-08-03",9124.24,9124.24,9064.01,9124.24,37860],["2012-08-06",9335.03,9335.03,9124.24,9154.35,39870],["2012-08-07",9124.24,9184.46,9094.12,9094.12,28020],["2012-08-08",9184.46,9184.46,9064.01,9064.01,14680],["2012-08-09",9064.01,9094.12,9033.9,9064.01,55580],["2012-08-10",8913.45,9033.9,8913.45,9033.9,38910],["2012-08-13",8883.33,8973.67,8883.33,8943.56,32700],["2012-08-14",8792.99,8943.56,8792.99,8943.56,51610],["2012-08-15",8943.56,8943.56,8823.11,8853.22,50490],["2012-08-16",8762.88,9003.79,8762.88,9003.79,20060],["2012-08-17",8792.99,9033.9,8642.43,9003.79,36660],["2012-08-20",9214.58,9214.58,8792.99,9033.9,20270],["2012-08-21",9033.9,9033.9,8582.2,8582.2,137860],["2012-08-22",8160.62,8250.96,8160.62,8160.62,236680],["2012-08-23",7769.15,7769.15,7769.15,7769.15,101710],["2012-08-24",7407.8,7829.38,7407.8,7528.25,192460],["2012-08-27",7227.12,7377.68,7166.89,7166.89,13200],["2012-08-28",6835.65,6925.99,6835.65,6835.65,134510],["2012-08-29",6654.97,7136.78,6564.63,7106.67,18760],["2012-08-30",6835.65,7347.57,6835.65,7347.57,60730],["2012-08-31",7498.14,7678.81,7136.78,7678.81,20900],["2012-09-04",7377.68,7588.47,7377.68,7407.8,23740],["2012-09-05",7257.23,7437.91,7166.89,7437.91,23290],["2012-09-06",7106.67,7377.68,7106.67,7377.68,81330],["2012-09-07",7377.68,7377.68,7046.44,7166.89,57300],["2012-09-10",6956.1,6986.21,6835.65,6835.65,131090],["2012-09-11",6564.63,6594.75,6504.41,6504.41,84550],["2012-09-12",6263.5,6775.42,6263.5,6775.42,44420],["2012-09-13",6504.41,6895.88,6504.41,6865.76,132190],["2012-09-14",7166.89,7197.01,7076.55,7197.01,36210],["2012-09-17",7287.34,7528.25,7287.34,7528.25,45570],["2012-09-18",7889.6,7889.6,7166.89,7648.7,290490],["2012-09-19",7648.7,7829.38,7528.25,7829.38,162370],["2012-09-20",7498.14,7859.49,7498.14,7769.15,175520],["2012-09-21",7769.15,7829.38,7739.04,7799.27,438330],["2012-09-24",7799.27,7829.38,7437.91,7437.91,34410],["2012-09-25",7106.67,7227.12,7076.55,7076.55,66520],["2012-09-26",7106.67,7136.78,6925.99,6925.99,13590],["2012-09-27",6745.31,6925.99,6745.31,6775.42,56490],["2012-09-28",6775.42,6895.88,6775.42,6865.76,31550],["2012-10-01",6925.99,6925.99,6715.2,6805.54,36470],["2012-10-02",6835.65,6925.99,6775.42,6925.99,43900],["2012-10-03",6865.76,7166.89,6865.76,6925.99,48290],["2012-10-04",6805.54,6925.99,6805.54,6925.99,17000],["2012-10-05",6925.99,7076.55,6925.99,7076.55,75320],["2012-10-08",6865.76,7106.67,6865.76,7106.67,25140],["2012-10-09",6956.1,7317.46,6956.1,7257.23,76810],["2012-10-10",7227.12,7227.12,7227.12,7227.12,3540],["2012-10-11",7377.68,7528.25,7076.55,7106.67,300910],["2012-10-12",7046.44,7076.55,6925.99,7076.55,21000],["2012-10-15",6865.76,6986.21,6865.76,6895.88,7250],["2012-10-16",7076.55,7227.12,6956.1,7227.12,559200],["2012-10-17",7197.01,7498.14,7046.44,7046.44,612800],["2012-10-18",6895.88,7227.12,6895.88,7227.12,564620],["2012-10-19",7317.46,7317.46,7076.55,7227.12,13700],["2012-10-22",7016.33,7197.01,7016.33,7197.01,19830],["2012-10-23",6986.21,7197.01,6986.21,7197.01,671140],["2012-10-24",6956.1,7197.01,6956.1,7197.01,20550],["2012-10-25",6925.99,6956.1,6895.88,6925.99,26640],["2012-10-26",6775.42,7106.67,6775.42,7106.67,22290],["2012-10-29",6835.65,6925.99,6835.65,6925.99,3840],["2012-10-30",6835.65,6925.99,6835.65,6865.76,3320],["2012-10-31",6685.08,6835.65,6685.08,6805.54,33220],["2012-11-01",6805.54,6835.65,6715.2,6715.2,1263180],["2012-11-02",6383.95,6474.29,6383.95,6383.95,100320],["2012-11-05",6323.73,6323.73,6233.39,6263.5,35740],["2012-11-06",6263.5,6263.5,6143.05,6233.39,75340],["2012-11-07",6323.73,6444.18,6323.73,6444.18,440],["2012-11-08",6233.39,6745.31,6233.39,6745.31,4320],["2012-11-09",6925.99,6925.99,6624.86,6624.86,3950],["2012-11-12",6414.07,6925.99,6414.07,6925.99,20780],["2012-11-13",6685.08,6775.42,6594.75,6594.75,40040],["2012-11-14",6414.07,6594.75,6414.07,6504.41,6710],["2012-11-15",6474.29,6474.29,6353.84,6353.84,22540],["2012-11-16",6052.71,6353.84,6052.71,6353.84,5030],["2012-11-19",6082.82,6143.05,6082.82,6112.94,17810],["2012-11-20",6323.73,6323.73,6112.94,6112.94,6150],["2012-11-21",6112.94,6112.94,6052.71,6052.71,17800],["2012-11-22",5872.03,6052.71,5872.03,5872.03,4720],["2012-11-23",6052.71,6052.71,6022.6,6022.6,310],["2012-11-26",5811.81,5811.81,5721.47,5721.47,17880],["2012-11-27",5510.68,5721.47,5450.45,5450.45,29830],["2012-11-28",5179.43,5420.34,5179.43,5239.66,23700],["2012-11-29",5209.55,5480.56,5058.98,5480.56,21810],["2012-11-30",5510.68,5751.58,5510.68,5751.58,52620],["2012-12-03",5751.58,5841.92,5721.47,5811.81,9390],["2012-12-04",5751.58,5902.15,5570.9,5902.15,62650],["2012-12-05",5932.26,5932.26,5872.03,5902.15,39810],["2012-12-06",5872.03,5902.15,5751.58,5841.92,63000],["2012-12-07",5811.81,5872.03,5781.69,5781.69,85030],["2012-12-10",5751.58,5872.03,5751.58,5872.03,55380],["2012-12-11",5841.92,5902.15,5751.58,5902.15,119660],["2012-12-12",6022.6,6052.71,5902.15,6052.71,92390],["2012-12-13",6052.71,6052.71,5962.37,5962.37,20620],["2012-12-14",6022.6,6022.6,5962.37,5962.37,135360],["2012-12-17",6112.94,6233.39,6082.82,6233.39,138200],["2012-12-18",6534.52,6534.52,6534.52,6534.52,219920],["2012-12-19",6835.65,6835.65,6835.65,6835.65,44460],["2012-12-20",7166.89,7166.89,6895.88,7106.67,845490],["2012-12-21",7106.67,7106.67,6775.42,6775.42,421740],["2012-12-24",6504.41,6624.86,6444.18,6444.18,79980],["2012-12-25",6624.86,6745.31,6203.28,6233.39,123340],["2012-12-26",6173.16,6414.07,6173.16,6233.39,231820],["2012-12-27",6293.62,6534.52,6293.62,6534.52,384820],["2012-12-28",6534.52,6685.08,6504.41,6564.63,96310],["2013-01-02",6474.29,6745.31,6474.29,6564.63,216180],["2013-01-03",6564.63,6564.63,6293.62,6323.73,231560],["2013-01-04",6323.73,6474.29,6323.73,6323.73,172420],["2013-01-07",6474.29,6624.86,6323.73,6624.86,741520],["2013-01-08",6654.97,6835.65,6594.75,6775.42,679450],["2013-01-09",6775.42,7106.67,6624.86,6895.88,1326610],["2013-01-10",6654.97,6865.76,6564.63,6564.63,2579370],["2013-01-11",6624.86,6865.76,6323.73,6715.2,1489640],["2013-01-14",6624.86,6835.65,6594.75,6654.97,1171090],["2013-01-15",6654.97,6986.21,6624.86,6986.21,1523780],["2013-01-16",7016.33,7317.46,7016.33,7106.67,977330],["2013-01-17",7046.44,7197.01,6805.54,6805.54,840540],["2013-01-18",6775.42,6775.42,6444.18,6534.52,569870],["2013-01-21",6564.63,6564.63,6353.84,6353.84,319230],["2013-01-22",6353.84,6474.29,6082.82,6143.05,627250],["2013-01-23",6233.39,6323.73,5932.26,6112.94,377520],["2013-01-24",6173.16,6293.62,6082.82,6233.39,305110],["2013-01-25",6263.5,6353.84,6173.16,6263.5,621830],["2013-01-28",6323.73,6594.75,6323.73,6383.95,512540],["2013-01-29",6383.95,6383.95,6203.28,6203.28,239300],["2013-01-30",6203.28,6624.86,6203.28,6353.84,581050],["2013-01-31",6353.84,6715.2,6353.84,6504.41,824500],["2013-02-01",6474.29,6504.41,6323.73,6414.07,314680],["2013-02-04",6504.41,6534.52,6323.73,6323.73,146750],["2013-02-05",6323.73,6383.95,6173.16,6173.16,325960],["2013-02-06",6233.39,6474.29,6233.39,6293.62,319610],["2013-02-07",6323.73,6504.41,6293.62,6504.41,354150],["2013-02-08",6504.41,6925.99,6293.62,6504.41,1406050],["2013-02-18",6624.86,6956.1,6624.86,6956.1,1229810],["2013-02-19",6956.1,7437.91,6895.88,7407.8,1416490],["2013-02-20",7407.8,7678.81,7227.12,7377.68,702880],["2013-02-21",7317.46,7648.7,6865.76,6865.76,1354970],["2013-02-22",6956.1,7076.55,6414.07,6594.75,750540],["2013-02-25",6715.2,6895.88,6594.75,6624.86,275070],["2013-02-26",6624.86,6624.86,6173.16,6173.16,1066740],["2013-02-27",6112.94,6293.62,5962.37,6293.62,691920],["2013-02-28",6323.73,6444.18,6293.62,6383.95,256320],["2013-03-01",6293.62,6414.07,6203.28,6414.07,3157540],["2013-03-04",6414.07,6414.07,6052.71,6082.82,894000],["2013-03-05",6082.82,6233.39,6022.6,6112.94,373850],["2013-03-06",6112.94,6233.39,6082.82,6233.39,209640],["2013-03-07",6233.39,6233.39,5932.26,6173.16,565830],["2013-03-08",6143.05,6233.39,6143.05,6143.05,579510],["2013-03-11",6143.05,6383.95,6112.94,6353.84,272850],["2013-03-12",6353.84,6383.95,6082.82,6173.16,279790],["2013-03-13",6233.39,6263.5,6112.94,6112.94,528420],["2013-03-14",6112.94,6293.62,6112.94,6203.28,204480],["2013-03-15",6293.62,6323.73,6203.28,6203.28,553050],["2013-03-18",6263.5,6353.84,6203.28,6233.39,175270],["2013-03-19",6233.39,6293.62,6203.28,6233.39,69540],["2013-03-20",6233.39,6383.95,6233.39,6353.84,230590],["2013-03-21",6263.5,6444.18,6233.39,6233.39,141620],["2013-03-22",6323.73,6323.73,6052.71,6052.71,148530],["2013-03-25",6052.71,6143.05,5962.37,6143.05,275070],["2013-03-26",6143.05,6143.05,5992.49,5992.49,243780],["2013-03-27",6022.6,6112.94,5962.37,5962.37,140940],["2013-03-28",5962.37,5992.49,5932.26,5962.37,122710],["2013-03-29",5902.15,5932.26,5751.58,5872.03,64910],["2013-04-01",5872.03,6052.71,5872.03,6022.6,69840],["2013-04-02",5992.49,6022.6,5631.13,5631.13,130510],["2013-04-03",5631.13,5811.81,5239.66,5239.66,403700],["2013-04-04",5239.66,5239.66,5239.66,5239.66,0],["2013-04-05",5239.66,5239.66,5239.66,5239.66,0],["2013-04-08",5239.66,5239.66,5239.66,5239.66,0],["2013-04-09",5239.66,5239.66,5239.66,5239.66,0],["2013-04-10",5239.66,5239.66,5239.66,5239.66,0],["2013-04-11",4215.82,4215.82,4215.82,4215.82,722610],["2013-04-12",3944.8,3944.8,3944.8,3944.8,662920],["2013-04-15",4215.82,4215.82,4215.82,4215.82,89970],["2013-04-16",4486.84,4486.84,4486.84,4486.84,176180],["2013-04-17",4787.97,4787.97,4787.97,4787.97,234610],["2013-04-18",4486.84,4486.84,4486.84,4486.84,180540],["2013-04-22",4215.82,4215.82,4215.82,4215.82,236820],["2013-04-23",4486.84,4486.84,4486.84,4486.84,112390],["2013-04-24",4276.05,4276.05,4276.05,4276.05,82020],["2013-04-25",4547.06,4547.06,4547.06,4547.06,44380],["2013-04-26",4577.18,4577.18,4577.18,4577.18,25760],["2013-05-02",4336.27,4336.27,4336.27,4336.27,42500],["2013-05-03",4336.27,4516.95,4336.27,4516.95,62510],["2013-05-06",4516.95,4757.85,4516.95,4757.85,68530],["2013-05-07",4757.85,4757.85,4667.51,4667.51,15260],["2013-05-08",4667.51,4667.51,4516.95,4516.95,55320],["2013-05-09",4516.95,4516.95,4486.84,4486.84,30690],["2013-05-10",4486.84,4486.84,4456.72,4456.72,37070],["2013-05-13",4456.72,4577.18,4456.72,4577.18,35510],["2013-05-14",4577.18,4577.18,4516.95,4516.95,17460],["2013-05-15",4516.95,4577.18,4516.95,4577.18,27110],["2013-05-16",4577.18,4577.18,4516.95,4516.95,123270],["2013-05-17",4516.95,4516.95,4486.84,4486.84,83450],["2013-05-20",4486.84,4516.95,4486.84,4516.95,97420],["2013-05-21",4516.95,4547.06,4516.95,4547.06,79130],["2013-05-22",4547.06,4547.06,4547.06,4547.06,36400],["2013-05-23",4547.06,4547.06,4276.05,4276.05,122250],["2013-05-24",4276.05,4276.05,4276.05,4276.05,107640],["2013-05-27",4276.05,4547.06,4276.05,4547.06,64380],["2013-05-28",4547.06,4547.06,4366.38,4366.38,132900],["2013-05-29",4366.38,4396.5,4366.38,4396.5,42270],["2013-05-30",4396.5,4456.72,4396.5,4456.72,9690],["2013-05-31",4456.72,4456.72,4396.5,4396.5,52860],["2013-06-03",4396.5,4396.5,4245.93,4245.93,28300],["2013-06-04",4245.93,4245.93,4245.93,4245.93,29350],["2013-06-05",4245.93,4245.93,4245.93,4245.93,5930],["2013-06-06",4245.93,4245.93,4245.93,4245.93,41410],["2013-06-07",4245.93,4245.93,4215.82,4215.82,48150],["2013-06-10",4215.82,4215.82,4155.59,4155.59,33500],["2013-06-11",4155.59,4155.59,4155.59,4155.59,195450],["2013-06-12",4155.59,4155.59,4035.14,4035.14,205400],["2013-06-13",4035.14,4035.14,3914.69,3914.69,172100],["2013-06-14",3914.69,4185.71,3914.69,4185.71,10540],["2013-06-17",4185.71,4456.72,4185.71,4456.72,175490],["2013-06-18",4456.72,4456.72,4366.38,4366.38,90130],["2013-06-19",4366.38,4366.38,4306.16,4306.16,116470],["2013-06-20",4306.16,4366.38,4306.16,4366.38,427700],["2013-06-21",4366.38,4366.38,4366.38,4366.38,622390],["2013-06-24",4366.38,4366.38,4366.38,4366.38,172010],["2013-06-25",4366.38,4366.38,4095.37,4095.37,126150],["2013-06-26",4095.37,4095.37,3974.92,3974.92,272480],["2013-06-27",3974.92,4125.48,3974.92,4125.48,66200],["2013-06-28",4125.48,4215.82,4125.48,4215.82,71650],["2013-07-01",4215.82,4215.82,4125.48,4125.48,33350],["2013-07-02",4125.48,4215.82,4125.48,4215.82,35220],["2013-07-03",4215.82,4276.05,4215.82,4276.05,47040],["2013-07-04",4276.05,4276.05,4215.82,4215.82,165290],["2013-07-05",4215.82,4215.82,3974.92,3974.92,162660],["2013-07-08",3974.92,4245.93,3974.92,4245.93,173610],["2013-07-09",4245.93,4245.93,4245.93,4245.93,19400],["2013-07-10",4245.93,4276.05,4245.93,4276.05,95090],["2013-07-11",4276.05,4276.05,4276.05,4276.05,66060],["2013-07-12",4306.16,4306.16,4306.16,4306.16,125360],["2013-07-15",4306.16,4306.16,4306.16,4306.16,45540],["2013-07-16",4306.16,4306.16,4306.16,4306.16,38500],["2013-07-17",4306.16,4306.16,4215.82,4215.82,72700],["2013-07-18",4215.82,4215.82,4065.25,4065.25,266250],["2013-07-19",4065.25,4065.25,4065.25,4065.25,15520],["2013-07-22",4065.25,4065.25,4065.25,4065.25,19000],["2013-07-23",4065.25,4065.25,4065.25,4065.25,15980],["2013-07-24",4065.25,4065.25,4005.03,4005.03,23000],["2013-07-25",4005.03,4005.03,3794.24,3794.24,98100],["2013-07-26",3794.24,3974.92,3794.24,3974.92,40850],["2013-07-29",3824.35,3824.35,3824.35,3824.35,10200],["2013-07-30",3824.35,3824.35,3824.35,3824.35,690],["2013-07-31",3583.45,3583.45,3583.45,3583.45,105890],["2013-08-01",3703.9,3703.9,3703.9,3703.9,27100],["2013-08-02",3703.9,3703.9,3703.9,3703.9,81140],["2013-08-05",3703.9,3703.9,3703.9,3703.9,60400],["2013-08-06",3613.56,3613.56,3613.56,3613.56,83040],["2013-08-07",3462.99,3462.99,3462.99,3462.99,71620],["2013-08-08",3703.9,3703.9,3703.9,3703.9,92450],["2013-08-09",3553.33,3553.33,3553.33,3553.33,13730],["2013-08-12",3462.99,3462.99,3462.99,3462.99,13200],["2013-08-13",3462.99,3462.99,3462.99,3462.99,36600],["2013-08-14",3462.99,3462.99,3462.99,3462.99,17500],["2013-08-15",3583.45,3583.45,3583.45,3583.45,1510],["2013-08-16",3583.45,3583.45,3583.45,3583.45,6910],["2013-08-19",3583.45,3583.45,3583.45,3583.45,29170],["2013-08-20",3553.33,3553.33,3553.33,3553.33,9690],["2013-08-21",3553.33,3553.33,3553.33,3553.33,23540],["2013-08-22",3462.99,3462.99,3462.99,3462.99,16950],["2013-08-23",3252.2,3252.2,3252.2,3252.2,97040],["2013-08-26",3252.2,3252.2,3252.2,3252.2,49930],["2013-08-27",3252.2,3252.2,3101.64,3101.64,53260],["2013-08-28",3101.64,3101.64,3101.64,3101.64,77480],["2013-08-29",3101.64,3101.64,2981.19,2981.19,90700],["2013-08-30",2981.19,3011.3,2981.19,3011.3,73100],["2013-09-03",3011.3,3011.3,3011.3,3011.3,36300],["2013-09-04",3011.3,3011.3,3011.3,3011.3,36790],["2013-09-05",3011.3,3011.3,3011.3,3011.3,16420],["2013-09-06",3011.3,3011.3,2860.73,2860.73,82290],["2013-09-09",2860.73,2860.73,2860.73,2860.73,26150],["2013-09-10",2860.73,2981.19,2860.73,2981.19,5420],["2013-09-11",2981.19,2981.19,2890.85,2890.85,5000],["2013-09-12",2890.85,2890.85,2890.85,2890.85,17730],["2013-09-13",2890.85,2890.85,2890.85,2890.85,30520],["2013-09-16",2890.85,2890.85,2770.4,2770.4,1159810],["2013-09-17",2770.4,2770.4,2710.17,2710.17,877400],["2013-09-18",2710.17,2890.85,2710.17,2890.85,702100],["2013-09-19",2890.85,2890.85,2710.17,2710.17,1133160],["2013-09-20",2710.17,2890.85,2710.17,2890.85,2884450],["2013-09-23",2890.85,3071.53,2890.85,3071.53,28990],["2013-09-24",3071.53,3282.32,3071.53,3282.32,130690],["2013-09-25",3282.32,3282.32,3071.53,3071.53,564400],["2013-09-26",3071.53,3161.86,3071.53,3161.86,25410],["2013-09-27",3161.86,3161.86,3161.86,3161.86,18160],["2013-09-30",3161.86,3372.66,3161.86,3372.66,53590],["2013-10-01",3372.66,3493.11,3372.66,3493.11,42210],["2013-10-02",3493.11,3493.11,3493.11,3493.11,63800],["2013-10-03",3493.11,3493.11,3493.11,3493.11,3000],["2013-10-04",3493.11,3493.11,3493.11,3493.11,17500],["2013-10-07",3493.11,3493.11,3493.11,3493.11,11000],["2013-10-08",3493.11,3493.11,3493.11,3493.11,58350],["2013-10-09",3493.11,3493.11,3493.11,3493.11,15040],["2013-10-10",3493.11,3493.11,3493.11,3493.11,49500],["2013-10-11",3493.11,3493.11,3342.54,3342.54,8080],["2013-10-14",3342.54,3342.54,3342.54,3342.54,5250],["2013-10-15",3342.54,3462.99,3342.54,3462.99,1000],["2013-10-16",3462.99,3462.99,3462.99,3462.99,35600],["2013-10-17",3462.99,3462.99,3372.66,3372.66,16000],["2013-10-18",3372.66,3462.99,3372.66,3462.99,81280],["2013-10-21",3553.33,3553.33,3553.33,3553.33,43820],["2013-10-22",3553.33,3553.33,3553.33,3553.33,84750],["2013-10-23",3613.56,3613.56,3613.56,3613.56,137940],["2013-10-24",3613.56,3613.56,3613.56,3613.56,59450],["2013-10-25",3613.56,3613.56,3613.56,3613.56,38300],["2013-10-28",3583.45,3583.45,3583.45,3583.45,11000],["2013-10-29",3583.45,3583.45,3583.45,3583.45,24000],["2013-10-30",3583.45,3583.45,3583.45,3583.45,30000],["2013-10-31",3583.45,3583.45,3583.45,3583.45,66000],["2013-11-01",3583.45,3583.45,3583.45,3583.45,74000],["2013-11-04",3824.35,3824.35,3824.35,3824.35,322160],["2013-11-05",3824.35,3824.35,3824.35,3824.35,237770],["2013-11-06",3824.35,3824.35,3824.35,3824.35,126100],["2013-11-07",3884.58,3884.58,3884.58,3884.58,174520],["2013-11-08",4155.59,4155.59,4155.59,4155.59,68680],["2013-11-11",4426.61,4426.61,4426.61,4426.61,56410],["2013-11-12",4426.61,4426.61,4426.61,4426.61,349060],["2013-11-13",4155.59,4155.59,4155.59,4155.59,156550],["2013-11-14",4245.93,4245.93,4245.93,4245.93,137070],["2013-11-15",4516.95,4516.95,4516.95,4516.95,179760],["2013-11-18",4787.97,4787.97,4787.97,4787.97,234780],["2013-11-19",4727.74,4727.74,4727.74,4727.74,161510],["2013-11-20",4848.19,4848.19,4848.19,4848.19,139190],["2013-11-21",4848.19,4848.19,4848.19,4848.19,101880],["2013-11-22",4667.51,4667.51,4667.51,4667.51,165220],["2013-11-25",4486.84,4486.84,4486.84,4486.84,72850],["2013-11-26",4516.95,4516.95,4516.95,4516.95,105270],["2013-11-27",4577.18,4577.18,4577.18,4577.18,74600],["2013-11-28",4486.84,4486.84,4486.84,4486.84,67470],["2013-11-29",4516.95,4516.95,4516.95,4516.95,97540],["2013-12-02",4366.38,4366.38,4366.38,4366.38,146000],["2013-12-03",4547.06,4547.06,4547.06,4547.06,91550],["2013-12-04",4547.06,4547.06,4547.06,4547.06,60780],["2013-12-05",4516.95,4516.95,4516.95,4516.95,30250],["2013-12-06",4818.08,4818.08,4818.08,4818.08,252650],["2013-12-09",4818.08,4818.08,4818.08,4818.08,152660],["2013-12-10",4787.97,4787.97,4787.97,4787.97,34000],["2013-12-11",4516.95,4516.95,4516.95,4516.95,95300],["2013-12-12",4516.95,4516.95,4516.95,4516.95,73480],["2013-12-13",4516.95,4516.95,4516.95,4516.95,45170],["2013-12-16",4516.95,4516.95,4516.95,4516.95,63400],["2013-12-17",4697.63,4697.63,4697.63,4697.63,76800],["2013-12-18",4697.63,4697.63,4697.63,4697.63,114760],["2013-12-19",4727.74,4727.74,4727.74,4727.74,93820],["2013-12-20",4818.08,4818.08,4818.08,4818.08,440020],["2013-12-23",4878.3,4878.3,4878.3,4878.3,137720],["2013-12-24",4878.3,4878.3,4878.3,4878.3,105050],["2013-12-25",5209.55,5209.55,5209.55,5209.55,219310],["2013-12-26",5570.9,5570.9,5570.9,5570.9,177590],["2013-12-27",5570.9,5570.9,5570.9,5570.9,190540],["2013-12-30",5209.55,5209.55,5209.55,5209.55,16560],["2013-12-31",5570.9,5570.9,5570.9,5570.9,143410],["2014-01-02",5450.45,5450.45,5450.45,5450.45,88870],["2014-01-03",5450.45,5450.45,5450.45,5450.45,45840],["2014-01-06",5781.69,5781.69,5781.69,5781.69,180710],["2014-01-07",5781.69,5781.69,5781.69,5781.69,232380],["2014-01-08",5781.69,5781.69,5781.69,5781.69,287470],["2014-01-09",5872.03,5872.03,5872.03,5872.03,91330],["2014-01-10",6082.82,6082.82,6082.82,6082.82,69760],["2014-01-13",6504.41,6504.41,6504.41,6504.41,187300],["2014-01-14",6956.1,6956.1,6956.1,6956.1,249320],["2014-01-15",7407.8,7407.8,7407.8,7407.8,315770],["2014-01-16",6956.1,6956.1,6956.1,6956.1,117530],["2014-01-17",6624.86,6624.86,6624.86,6624.86,195260],["2014-01-20",6925.99,7046.44,6173.16,6173.16,344010],["2014-01-21",5902.15,6474.29,5751.58,6474.29,365880],["2014-01-22",6082.82,6474.29,6082.82,6353.84,359670],["2014-01-23",6293.62,6474.29,6233.39,6383.95,150960],["2014-01-24",6504.41,6805.54,6504.41,6805.54,348590],["2014-01-27",7197.01,7257.23,7076.55,7197.01,665570],["2014-02-06",6835.65,7347.57,6835.65,7227.12,115840],["2014-02-07",7317.46,7648.7,7257.23,7528.25,810590],["2014-02-10",7528.25,7829.38,7528.25,7618.59,494830],["2014-02-11",7648.7,7648.7,7377.68,7377.68,229220],["2014-02-12",7528.25,7528.25,7227.12,7407.8,184790],["2014-02-13",7377.68,7528.25,7227.12,7437.91,242400],["2014-02-14",7468.02,7468.02,7227.12,7377.68,83370],["2014-02-17",7528.25,7558.36,7407.8,7528.25,280510],["2014-02-18",7528.25,7588.47,7468.02,7498.14,279620],["2014-02-19",7498.14,7498.14,7227.12,7317.46,175140],["2014-02-20",7287.34,7317.46,6805.54,7227.12,535260],["2014-02-21",6925.99,7197.01,6835.65,6956.1,81110],["2014-02-24",7136.78,7227.12,6925.99,7227.12,271100],["2014-02-25",7076.55,7377.68,7076.55,7317.46,290610],["2014-02-26",7136.78,7287.34,7076.55,7287.34,97460],["2014-02-27",7106.67,7558.36,7106.67,7287.34,448940],["2014-02-28",7287.34,7317.46,7076.55,7257.23,119510],["2014-03-03",7257.23,7257.23,6835.65,6895.88,139810],["2014-03-04",6654.97,6925.99,6624.86,6775.42,143700],["2014-03-05",6775.42,6986.21,6715.2,6895.88,61680],["2014-03-06",6805.54,6925.99,6745.31,6745.31,232640],["2014-03-07",6865.76,7076.55,6745.31,7076.55,90820],["2014-03-10",6925.99,7287.34,6925.99,7016.33,134220],["2014-03-11",7016.33,7227.12,7016.33,7166.89,236350],["2014-03-12",7136.78,7437.91,7076.55,7227.12,855130],["2014-03-13",7227.12,7347.57,7227.12,7317.46,333110],["2014-03-14",7317.46,7588.47,7317.46,7468.02,785970],["2014-03-17",7558.36,7558.36,7347.57,7407.8,300660],["2014-03-18",7437.91,7498.14,7347.57,7407.8,249630],["2014-03-19",7076.55,7558.36,7076.55,7528.25,498370],["2014-03-20",7407.8,7558.36,7377.68,7528.25,299550],["2014-03-21",7528.25,7558.36,7407.8,7407.8,150900],["2014-03-24",7528.25,7618.59,7377.68,7437.91,604460],["2014-03-25",7498.14,7528.25,7437.91,7437.91,631290],["2014-03-26",7468.02,7949.83,7437.91,7949.83,1927700],["2014-03-27",8160.62,8491.86,8010.06,8491.86,469940],["2014-03-28",8672.54,8732.77,8190.73,8311.19,412370],["2014-03-31",8250.96,8311.19,7949.83,8130.51,514220],["2014-04-01",7949.83,7979.94,7588.47,7708.93,504950],["2014-04-02",7708.93,7859.49,7618.59,7859.49,406300],["2014-04-03",7859.49,8100.4,7769.15,7859.49,226310],["2014-04-04",7859.49,7859.49,7678.81,7678.81,242460],["2014-04-07",7739.04,7829.38,7708.93,7708.93,213260],["2014-04-08",7708.93,7859.49,7618.59,7708.93,217250],["2014-04-10",7708.93,8070.28,7708.93,7919.72,363410],["2014-04-11",7829.38,7919.72,7739.04,7769.15,230870],["2014-04-14",7769.15,7769.15,7528.25,7588.47,173140],["2014-04-15",7558.36,7588.47,7076.55,7106.67,590160],["2014-04-16",7106.67,7106.67,6775.42,6925.99,339590],["2014-04-17",7166.89,7257.23,7076.55,7166.89,271270],["2014-04-18",7166.89,7166.89,6925.99,6986.21,419640],["2014-04-21",6685.08,7227.12,6685.08,7136.78,181830],["2014-04-22",7136.78,7528.25,6986.21,7528.25,199720],["2014-04-23",7287.34,7648.7,7287.34,7468.02,232930],["2014-04-24",7468.02,7588.47,7437.91,7528.25,184020],["2014-04-25",7227.12,7558.36,7227.12,7528.25,186350],["2014-04-28",7528.25,7528.25,7287.34,7437.91,74720],["2014-04-29",7136.78,7377.68,7136.78,7377.68,63710],["2014-05-05",7197.01,7197.01,6925.99,7197.01,81000],["2014-05-06",7197.01,7197.01,6865.76,7197.01,159480],["2014-05-07",7468.02,7468.02,7257.23,7377.68,945170],["2014-05-08",7046.44,7287.34,6865.76,6865.76,1314340],["2014-05-09",6715.2,7197.01,6715.2,6925.99,1114470],["2014-05-12",6654.97,6956.1,6444.18,6444.18,1338630],["2014-05-13",6082.82,6173.16,6022.6,6022.6,222150],["2014-05-14",6022.6,6323.73,5872.03,6293.62,53320],["2014-05-15",6353.84,6414.07,5872.03,5872.03,84970],["2014-05-16",5570.9,5811.81,5480.56,5510.68,118030],["2014-05-19",5721.47,5751.58,5601.02,5631.13,404900],["2014-05-20",5480.56,5992.49,5480.56,5841.92,455360],["2014-05-21",5781.69,6143.05,5721.47,5992.49,468390],["2014-05-22",5992.49,6173.16,5721.47,5902.15,62400],["2014-05-23",5721.47,5932.26,5661.24,5781.69,28540],["2014-05-26",5631.13,5721.47,5480.56,5721.47,75730],["2014-05-27",5691.36,5841.92,5570.9,5811.81,326170],["2014-05-28",5841.92,5872.03,5721.47,5721.47,98570],["2014-05-29",5661.24,5751.58,5601.02,5691.36,47740],["2014-05-30",5631.13,5691.36,5510.68,5510.68,123770],["2014-06-02",5450.45,5450.45,5179.43,5179.43,113230],["2014-06-03",5058.98,5390.23,5058.98,5209.55,38590],["2014-06-04",5420.34,5420.34,5119.21,5209.55,14720],["2014-06-05",5299.89,5299.89,5089.1,5239.66,17210],["2014-06-06",5179.43,5390.23,5179.43,5390.23,21340],["2014-06-09",5540.79,5751.58,5450.45,5721.47,158550],["2014-06-10",5721.47,5962.37,5601.02,5661.24,61170],["2014-06-11",5661.24,5811.81,5601.02,5691.36,33040],["2014-06-12",5601.02,5841.92,5601.02,5691.36,74850],["2014-06-13",5691.36,5691.36,5601.02,5691.36,37670],["2014-06-16",5570.9,5661.24,5540.79,5570.9,28350],["2014-06-17",5510.68,5570.9,5480.56,5540.79,40020],["2014-06-18",5661.24,5661.24,5480.56,5480.56,67290],["2014-06-19",5420.34,5450.45,5330.0,5450.45,26270],["2014-06-20",5420.34,5510.68,5330.0,5420.34,45110],["2014-06-23",5269.77,5420.34,5179.43,5360.11,666420],["2014-06-24",5239.66,5360.11,5239.66,5360.11,41650],["2014-06-25",5269.77,5390.23,5269.77,5299.89,53530],["2014-06-26",5299.89,5570.9,5269.77,5480.56,201100],["2014-06-27",5510.68,5510.68,5390.23,5390.23,35770],["2014-06-30",5480.56,5480.56,5360.11,5390.23,62770],["2014-07-01",5390.23,5450.45,5330.0,5330.0,60420],["2014-07-02",5390.23,5480.56,5390.23,5480.56,74380],["2014-07-03",5691.36,5691.36,5480.56,5631.13,255020],["2014-07-04",5661.24,5962.37,5631.13,5902.15,295500],["2014-07-07",5992.49,6143.05,5932.26,5962.37,159620],["2014-07-08",5962.37,6022.6,5811.81,6022.6,215650],["2014-07-09",5962.37,6143.05,5962.37,6082.82,134340],["2014-07-10",6022.6,6173.16,5902.15,6082.82,321210],["2014-07-11",6022.6,6052.71,5962.37,5992.49,125480],["2014-07-14",5992.49,6143.05,5992.49,6112.94,105960],["2014-07-15",6203.28,6474.29,6143.05,6474.29,109080],["2014-07-16",6474.29,6685.08,6383.95,6474.29,118000],["2014-07-17",6383.95,6444.18,6082.82,6233.39,123670],["2014-07-18",6323.73,6444.18,6263.5,6414.07,107240],["2014-07-21",6414.07,6414.07,6233.39,6323.73,101410],["2014-07-22",6323.73,6353.84,6143.05,6353.84,44240],["2014-07-23",6444.18,6444.18,6203.28,6414.07,55770],["2014-07-24",6233.39,6414.07,6233.39,6353.84,134310],["2014-07-25",6383.95,6383.95,6022.6,6022.6,80680],["2014-07-28",5841.92,5872.03,5601.02,5661.24,169650],["2014-07-29",5631.13,5721.47,5420.34,5721.47,28200],["2014-07-30",5721.47,5721.47,5570.9,5721.47,53380],["2014-07-31",5570.9,5751.58,5570.9,5570.9,92170],["2014-08-01",5751.58,5751.58,5540.79,5570.9,103030],["2014-08-04",5570.9,5721.47,5570.9,5721.47,289680],["2014-08-05",5721.47,6112.94,5721.47,6052.71,232690],["2014-08-06",6112.94,6233.39,5902.15,5902.15,78230],["2014-08-07",5902.15,5962.37,5841.92,5962.37,44070],["2014-08-08",5841.92,6143.05,5841.92,6052.71,103790],["2014-08-11",6112.94,6112.94,5902.15,5932.26,79910],["2014-08-12",5841.92,6022.6,5811.81,5902.15,79660],["2014-08-13",5902.15,5902.15,5811.81,5841.92,70400],["2014-08-14",5872.03,5902.15,5811.81,5841.92,112970],["2014-08-15",5811.81,6022.6,5811.81,6022.6,145340],["2014-08-18",5902.15,6022.6,5841.92,5872.03,124580],["2014-08-19",5932.26,6082.82,5811.81,5841.92,62310],["2014-08-20",5841.92,5872.03,5721.47,5841.92,54860],["2014-08-21",5751.58,5902.15,5751.58,5872.03,121980],["2014-08-22",5841.92,6263.5,5811.81,6263.5,627670],["2014-08-25",6685.08,6685.08,6685.08,6685.08,135370],["2014-08-26",7106.67,7136.78,6865.76,7136.78,1172910],["2014-08-27",7197.01,7407.8,7106.67,7377.68,517670],["2014-08-28",7377.68,7889.6,7317.46,7889.6,514560],["2014-08-29",7829.38,7919.72,7618.59,7829.38,433140],["2014-09-03",7769.15,7979.94,7498.14,7498.14,399430],["2014-09-04",7407.8,7648.7,7317.46,7498.14,765160],["2014-09-05",7648.7,7799.27,7498.14,7648.7,649970],["2014-09-08",7889.6,8010.06,7769.15,7859.49,1300310],["2014-09-09",7859.49,7889.6,7317.46,7347.57,1005880],["2014-09-10",7227.12,7347.57,7076.55,7347.57,326850],["2014-09-11",7347.57,7468.02,7106.67,7166.89,326420],["2014-09-12",7166.89,7347.57,7076.55,7257.23,299980],["2014-09-15",7197.01,7528.25,7197.01,7347.57,212690],["2014-09-16",7347.57,7347.57,7106.67,7347.57,222360],["2014-09-17",7287.34,7678.81,7106.67,7588.47,444840],["2014-09-18",7528.25,7588.47,7106.67,7106.67,267460],["2014-09-19",7227.12,7227.12,7106.67,7227.12,207190],["2014-09-22",7227.12,7317.46,7197.01,7197.01,245360],["2014-09-23",7166.89,7407.8,7166.89,7227.12,319600],["2014-09-24",7227.12,7528.25,7166.89,7227.12,1114480],["2014-09-25",7437.91,7708.93,7287.34,7708.93,1640300],["2014-09-26",7859.49,7949.83,7588.47,7588.47,719460],["2014-09-29",7528.25,7769.15,7407.8,7498.14,676390],["2014-09-30",7437.91,7498.14,7257.23,7347.57,1161650],["2014-10-01",7498.14,7618.59,7437.91,7498.14,512560],["2014-10-02",7498.14,7829.38,7468.02,7739.04,772860],["2014-10-03",7708.93,8250.96,7678.81,8250.96,1959260],["2014-10-06",8521.98,8552.09,8311.19,8341.3,620340],["2014-10-07",8281.07,8823.11,8250.96,8582.2,768870],["2014-10-08",8582.2,8642.43,8371.41,8461.75,858350],["2014-10-09",8582.2,8582.2,8190.73,8190.73,636190],["2014-10-10",8040.17,8100.4,7829.38,7949.83,1636940],["2014-10-13",7889.6,8040.17,7708.93,8040.17,592810],["2014-10-14",7979.94,8010.06,7558.36,7558.36,807870],["2014-10-15",7558.36,7799.27,7407.8,7769.15,738370],["2014-10-16",7678.81,7708.93,7347.57,7347.57,919620],["2014-10-17",7377.68,7588.47,7347.57,7588.47,413390],["2014-10-20",7678.81,7678.81,7437.91,7468.02,199840],["2014-10-21",7407.8,7528.25,7347.57,7468.02,207320],["2014-10-22",7468.02,7558.36,7437.91,7528.25,246070],["2014-10-23",7407.8,7498.14,7287.34,7317.46,461310],["2014-10-24",7227.12,7347.57,7166.89,7227.12,240080],["2014-10-27",7197.01,7227.12,6865.76,6895.88,395590],["2014-10-28",6805.54,7016.33,6805.54,6925.99,632350],["2014-10-29",7016.33,7106.67,6925.99,7076.55,628030],["2014-10-30",7016.33,7377.68,7016.33,7166.89,455170],["2014-10-31",7166.89,7407.8,7166.89,7347.57,234680],["2014-11-03",7468.02,7498.14,7347.57,7437.91,385200],["2014-11-04",7317.46,7437.91,7287.34,7287.34,354660],["2014-11-05",7287.34,7347.57,7016.33,7257.23,563770],["2014-11-06",7257.23,7347.57,7227.12,7257.23,158660],["2014-11-07",7257.23,7317.46,7227.12,7317.46,161900],["2014-11-10",7317.46,7648.7,7287.34,7528.25,940950],["2014-11-11",7558.36,7558.36,7407.8,7437.91,184220],["2014-11-12",7468.02,7678.81,7437.91,7588.47,255620],["2014-11-13",7588.47,7678.81,7468.02,7468.02,419350],["2014-11-14",7437.91,7468.02,7287.34,7468.02,369010],["2014-11-17",7407.8,7468.02,7287.34,7317.46,402610],["2014-11-18",7287.34,7347.57,7197.01,7197.01,449780],["2014-11-19",7136.78,7227.12,7046.44,7076.55,260180],["2014-11-20",7106.67,7227.12,7106.67,7136.78,271390],["2014-11-21",7136.78,7227.12,7046.44,7046.44,159480],["2014-11-24",7106.67,7197.01,6925.99,7046.44,145630],["2014-11-25",7046.44,7197.01,7046.44,7106.67,102580],["2014-11-26",7136.78,7377.68,7106.67,7227.12,659070],["2014-11-27",7227.12,7437.91,7136.78,7407.8,477590],["2014-11-28",7468.02,7708.93,7437.91,7678.81,1095200],["2014-12-01",7829.38,8010.06,7708.93,7739.04,798040],["2014-12-02",7769.15,7829.38,7708.93,7739.04,326160],["2014-12-03",7739.04,7919.72,7739.04,7889.6,460360],["2014-12-04",7889.6,8100.4,7769.15,8040.17,894310],["2014-12-05",8040.17,8311.19,8040.17,8130.51,1757300],["2014-12-08",8250.96,8341.3,8130.51,8250.96,869110],["2014-12-09",8341.3,8371.41,7829.38,7829.38,2531700],["2014-12-10",7829.38,8281.07,7769.15,8160.62,843210],["2014-12-11",8100.4,8431.64,7979.94,8311.19,987750],["2014-12-12",8311.19,8461.75,8311.19,8371.41,920820],["2014-12-15",8311.19,8521.98,8311.19,8341.3,980340],["2014-12-16",8311.19,8341.3,7859.49,7859.49,533130],["2014-12-17",7979.94,7979.94,7317.46,7829.38,836730],["2014-12-18",7829.38,7829.38,7528.25,7678.81,237720],["2014-12-19",7648.7,7769.15,7227.12,7528.25,519800],["2014-12-22",7407.8,7648.7,7317.46,7648.7,319630],["2014-12-23",7648.7,7648.7,7437.91,7437.91,131160],["2014-12-24",7528.25,7588.47,7377.68,7528.25,115300],["2014-12-25",7468.02,7468.02,7347.57,7377.68,57050],["2014-12-26",7287.34,7468.02,7197.01,7377.68,404780],["2014-12-29",7347.57,7377.68,6925.99,7166.89,161540],["2014-12-30",7166.89,7317.46,6925.99,7227.12,133460],["2014-12-31",7317.46,7648.7,7317.46,7558.36,289000],["2015-01-05",7528.25,7648.7,7498.14,7528.25,120400],["2015-01-06",7347.57,7618.59,7347.57,7618.59,126340],["2015-01-07",7618.59,7648.7,7437.91,7437.91,99670],["2015-01-08",7407.8,7558.36,7407.8,7468.02,109060],["2015-01-09",7528.25,7528.25,7407.8,7468.02,230370],["2015-01-12",7528.25,7859.49,7528.25,7618.59,410370],["2015-01-13",7618.59,7708.93,7528.25,7618.59,165900],["2015-01-14",7648.7,8010.06,7648.7,7829.38,411400],["2015-01-15",7949.83,7949.83,7799.27,7919.72,192420],["2015-01-16",7859.49,7949.83,7769.15,7769.15,130050],["2015-01-19",7708.93,7739.04,7558.36,7558.36,215360],["2015-01-20",7528.25,7708.93,7528.25,7588.47,326810],["2015-01-21",7588.47,7678.81,7528.25,7558.36,90000],["2015-01-22",7558.36,7708.93,7558.36,7708.93,100930],["2015-01-23",7739.04,7859.49,7708.93,7769.15,386830],["2015-01-26",7889.6,7919.72,7769.15,7799.27,161140],["2015-01-27",7829.38,7949.83,7528.25,7678.81,305660],["2015-01-28",7618.59,7739.04,7558.36,7678.81,186730],["2015-01-29",7769.15,7769.15,7588.47,7648.7,228410],["2015-01-30",7648.7,7648.7,7377.68,7468.02,1466070],["2015-02-02",7468.02,7468.02,7227.12,7227.12,129500],["2015-02-03",7227.12,7468.02,7197.01,7197.01,239090],["2015-02-04",7197.01,7347.57,7166.89,7347.57,140560],["2015-02-05",7407.8,7407.8,7287.34,7317.46,18620],["2015-02-06",7287.34,7437.91,7287.34,7317.46,78500],["2015-02-09",7317.46,7498.14,7317.46,7407.8,133140],["2015-02-10",7407.8,7407.8,7377.68,7377.68,13700],["2015-02-11",7377.68,7528.25,7257.23,7468.02,129020],["2015-02-12",7558.36,7769.15,7528.25,7739.04,349950],["2015-02-13",7799.27,7829.38,7648.7,7769.15,163210],["2015-02-24",7829.38,7829.38,7618.59,7799.27,207060],["2015-02-25",7829.38,7829.38,7528.25,7528.25,283600],["2015-02-26",7468.02,7618.59,7407.8,7618.59,79360],["2015-02-27",7648.7,7769.15,7528.25,7528.25,151680],["2015-03-02",7528.25,7528.25,7468.02,7468.02,81000],["2015-03-03",7618.59,7678.81,7468.02,7678.81,129290],["2015-03-04",7648.7,7739.04,7648.7,7739.04,364800],["2015-03-05",7799.27,7889.6,7739.04,7889.6,369510],["2015-03-06",8010.06,8010.06,7829.38,7889.6,447590],["2015-03-09",7859.49,7859.49,7648.7,7769.15,159870],["2015-03-10",7708.93,7739.04,7648.7,7678.81,241390],["2015-03-11",7648.7,7648.7,7558.36,7588.47,52220],["2015-03-12",7588.47,7588.47,7528.25,7528.25,109410],["2015-03-13",7739.04,7739.04,7558.36,7558.36,206220],["2015-03-16",7528.25,7558.36,7377.68,7377.68,175260],["2015-03-17",7377.68,7498.14,7377.68,7437.91,80600],["2015-03-18",7437.91,7468.02,7347.57,7468.02,92250],["2015-03-19",7407.8,7468.02,7347.57,7347.57,115240],["2015-03-20",7437.91,7437.91,7317.46,7317.46,52170],["2015-03-23",7287.34,7317.46,7166.89,7166.89,195650],["2015-03-24",7076.55,7377.68,7076.55,7377.68,198760],["2015-03-25",7377.68,7377.68,7106.67,7166.89,68600],["2015-03-26",7076.55,7227.12,7076.55,7227.12,60180],["2015-03-27",7227.12,7227.12,7076.55,7076.55,66350],["2015-03-30",6986.21,7076.55,6956.1,6956.1,206370],["2015-03-31",7016.33,7136.78,6956.1,7016.33,111060],["2015-04-01",7046.44,7046.44,6805.54,6895.88,60050],["2015-04-02",6895.88,7016.33,6865.76,6956.1,105460],["2015-04-03",6925.99,7046.44,6715.2,6956.1,50350],["2015-04-06",6956.1,6956.1,6835.65,6865.76,39680],["2015-04-07",6715.2,6925.99,6715.2,6925.99,110550],["2015-04-08",7046.44,7046.44,6835.65,6895.88,67190],["2015-04-09",6925.99,7106.67,6775.42,7106.67,177210],["2015-04-10",7106.67,7227.12,7046.44,7136.78,217090],["2015-04-13",7046.44,7166.89,6986.21,7076.55,50280],["2015-04-14",7106.67,7106.67,6925.99,6925.99,72320],["2015-04-15",6835.65,7016.33,6805.54,6925.99,25550],["2015-04-16",6956.1,6956.1,6865.76,6895.88,76970],["2015-04-17",6895.88,7136.78,6805.54,6895.88,161160],["2015-04-20",6895.88,7076.55,6895.88,6986.21,144830],["2015-04-21",7046.44,7046.44,6865.76,6865.76,158230],["2015-04-22",6865.76,6865.76,6685.08,6865.76,50720],["2015-04-23",6835.65,6925.99,6715.2,6775.42,62620],["2015-04-24",6805.54,6865.76,6745.31,6775.42,41090],["2015-04-27",6865.76,6865.76,6715.2,6745.31,37070],["2015-05-04",6745.31,6745.31,6323.73,6323.73,105730],["2015-05-05",6323.73,6323.73,5932.26,6263.5,92150],["2015-05-06",6112.94,6112.94,5962.37,5992.49,42750],["2015-05-07",5992.49,6263.5,5962.37,6143.05,91410],["2015-05-08",6052.71,6263.5,6022.6,6143.05,32640],["2015-05-11",6143.05,6143.05,6022.6,6022.6,48230],["2015-05-12",5962.37,6112.94,5902.15,5992.49,84570],["2015-05-13",5992.49,5992.49,5721.47,5872.03,188860],["2015-05-14",5872.03,5932.26,5811.81,5872.03,95070],["2015-05-15",5992.49,6173.16,5932.26,5962.37,134720],["2015-05-18",5962.37,6112.94,5721.47,5721.47,154610],["2015-05-19",5721.47,5932.26,5721.47,5781.69,125210],["2015-05-20",5811.81,6112.94,5781.69,6112.94,122750],["2015-05-21",6112.94,6143.05,5992.49,5992.49,69830],["2015-05-22",6052.71,6323.73,6052.71,6263.5,111320],["2015-05-25",6293.62,6474.29,6263.5,6474.29,186410],["2015-05-26",6474.29,6564.63,6323.73,6414.07,173690],["2015-05-27",6353.84,6474.29,6293.62,6323.73,110560],["2015-05-28",6323.73,6444.18,6323.73,6414.07,108220],["2015-05-29",6414.07,6654.97,6323.73,6534.52,498240],["2015-06-01",6383.95,6534.52,6323.73,6323.73,214090],["2015-06-02",6323.73,6383.95,6233.39,6233.39,129880],["2015-06-03",6233.39,6263.5,6112.94,6233.39,100330],["2015-06-04",6323.73,6323.73,6263.5,6293.62,110770],["2015-06-05",6323.73,6534.52,6263.5,6474.29,477140],["2015-06-08",6474.29,6624.86,6474.29,6504.41,215520],["2015-06-09",6504.41,6504.41,6383.95,6383.95,166460],["2015-06-10",6323.73,6444.18,6293.62,6293.62,162240],["2015-06-11",6323.73,6715.2,6323.73,6715.2,538130],["2015-06-12",7136.78,7136.78,6865.76,6986.21,515580],["2015-06-15",6986.21,7046.44,6805.54,6865.76,252810],["2015-06-16",6775.42,6835.65,6564.63,6564.63,255720],["2015-06-17",6504.41,6715.2,6414.07,6564.63,500880],["2015-06-18",6534.52,6624.86,6534.52,6564.63,96770],["2015-06-19",6624.86,6745.31,6564.63,6654.97,374730],["2015-06-22",6654.97,6685.08,6594.75,6685.08,209740],["2015-06-23",6654.97,6654.97,6594.75,6654.97,97630],["2015-06-24",6624.86,6654.97,6564.63,6594.75,112430],["2015-06-25",6594.75,6594.75,6353.84,6474.29,149730],["2015-06-26",6474.29,6564.63,6444.18,6504.41,173440],["2015-06-29",6534.52,6715.2,6534.52,6594.75,316890],["2015-06-30",6504.41,6865.76,6504.41,6685.08,574799],["2015-07-01",6654.97,6835.65,6654.97,6835.65,287810],["2015-07-02",6895.88,7046.44,6865.76,6925.99,361750],["2015-07-03",6925.99,7016.33,6925.99,6956.1,379130],["2015-07-06",6956.1,7076.55,6895.88,7076.55,331430],["2015-07-07",6956.1,7076.55,6956.1,6956.1,130580],["2015-07-08",6956.1,7227.12,6895.88,7136.78,411500],["2015-07-09",7046.44,7618.59,7046.44,7528.25,586680],["2015-07-10",7437.91,7618.59,7347.57,7347.57,202990],["2015-07-13",7468.02,7528.25,7377.68,7437.91,219650],["2015-07-14",7377.68,7468.02,7136.78,7437.91,198480],["2015-07-15",7437.91,7437.91,7166.89,7166.89,280400],["2015-07-16",7136.78,7166.89,6925.99,7016.33,146250],["2015-07-17",7106.67,7136.78,7016.33,7076.55,46420],["2015-07-20",6956.1,7016.33,6775.42,6925.99,134040],["2015-07-21",7016.33,7016.33,6925.99,6956.1,381550],["2015-07-22",7076.55,7227.12,7016.33,7106.67,318920],["2015-07-23",7106.67,7227.12,7046.44,7076.55,216070],["2015-07-24",6986.21,7076.55,6925.99,6956.1,196970],["2015-07-27",7076.55,7227.12,6986.21,7166.89,187340],["2015-07-28",7106.67,7136.78,6986.21,7046.44,52890],["2015-07-29",6956.1,7227.12,6956.1,7016.33,114610],["2015-07-30",7016.33,7046.44,6925.99,7016.33,186960],["2015-07-31",7016.33,7016.33,6956.1,6956.1,50820],["2015-08-03",6865.76,6925.99,6685.08,6685.08,151220],["2015-08-04",6685.08,6835.65,6564.63,6564.63,73160],["2015-08-05",6745.31,6745.31,6624.86,6745.31,62630],["2015-08-06",6685.08,6715.2,6624.86,6654.97,41190],["2015-08-07",6534.52,6685.08,6534.52,6654.97,18660],["2015-08-10",6654.97,6745.31,6654.97,6685.08,38750],["2015-08-11",6835.65,6835.65,6715.2,6775.42,65330],["2015-08-12",6745.31,6775.42,6474.29,6775.42,53480],["2015-08-13",6745.31,6745.31,6414.07,6715.2,112730],["2015-08-14",6624.86,6745.31,6504.41,6624.86,130030],["2015-08-17",6685.08,6685.08,6414.07,6414.07,41890],["2015-08-18",6504.41,6624.86,6474.29,6564.63,51670],["2015-08-19",6504.41,6624.86,6444.18,6564.63,17650],["2015-08-20",6685.08,6685.08,6474.29,6564.63,4270],["2015-08-21",6353.84,6534.52,6173.16,6414.07,84260],["2015-08-24",6534.52,6534.52,5992.49,5992.49,71050],["2015-08-25",5601.02,5932.26,5601.02,5781.69,152850],["2015-08-26",5781.69,5962.37,5721.47,5811.81,202020],["2015-08-27",5932.26,5992.49,5841.92,5841.92,359070],["2015-08-28",5992.49,5992.49,5811.81,5932.26,212470],["2015-08-31",5902.15,5962.37,5841.92,5902.15,31280],["2015-09-01",5872.03,6173.16,5811.81,5992.49,187610],["2015-09-03",5962.37,6112.94,5872.03,5932.26,165250],["2015-09-04",5962.37,5962.37,5781.69,5902.15,17690],["2015-09-07",5902.15,5902.15,5751.58,5781.69,73750],["2015-09-08",5781.69,5902.15,5661.24,5902.15,108230],["2015-09-09",5902.15,5932.26,5872.03,5932.26,60700],["2015-09-10",5872.03,5962.37,5841.92,5932.26,21270],["2015-09-11",5932.26,5962.37,5902.15,5932.26,89170],["2015-09-14",5902.15,5902.15,5841.92,5872.03,43070],["2015-09-15",5811.81,5872.03,5781.69,5872.03,33150],["2015-09-16",5811.81,5902.15,5751.58,5872.03,54300],["2015-09-17",5841.92,5902.15,5811.81,5811.81,47250],["2015-09-18",5841.92,5962.37,5841.92,5902.15,15590],["2015-09-21",5841.92,6112.94,5841.92,6112.94,82990],["2015-09-22",6173.16,6263.5,6022.6,6082.82,30060],["2015-09-23",6022.6,6203.28,6022.6,6143.05,100350],["2015-09-24",6143.05,6353.84,6143.05,6323.73,119540],["2015-09-25",6444.18,6534.52,6263.5,6263.5,119200],["2015-09-28",6474.29,6474.29,6203.28,6203.28,22920],["2015-09-29",6082.82,6173.16,6052.71,6082.82,82490],["2015-09-30",6052.71,6143.05,6052.71,6082.82,70580],["2015-10-01",6052.71,6173.16,6052.71,6082.82,42980],["2015-10-02",6082.82,6203.28,6082.82,6143.05,17770],["2015-10-05",6082.82,6293.62,6082.82,6203.28,103350],["2015-10-06",6323.73,6323.73,6173.16,6293.62,53400],["2015-10-07",6474.29,6474.29,6263.5,6263.5,101170],["2015-10-08",6203.28,6444.18,6203.28,6353.84,103790],["2015-10-09",6444.18,6444.18,6323.73,6323.73,44950],["2015-10-12",6263.5,6414.07,6263.5,6293.62,55430],["2015-10-13",6203.28,6383.95,6203.28,6383.95,42760],["2015-10-14",6173.16,6383.95,6173.16,6203.28,80630],["2015-10-15",6263.5,6353.84,6233.39,6353.84,41020],["2015-10-16",6263.5,6594.75,6233.39,6263.5,21700],["2015-10-19",6263.5,6383.95,6203.28,6203.28,36160],["2015-10-20",6203.28,6323.73,6203.28,6203.28,18280],["2015-10-21",6203.28,6233.39,6203.28,6233.39,12420],["2015-10-22",6233.39,6654.97,6233.39,6654.97,195640],["2015-10-23",6925.99,7016.33,6775.42,6775.42,199820],["2015-10-26",6775.42,6925.99,6775.42,6775.42,60180],["2015-10-27",6775.42,6865.76,6624.86,6775.42,90860],["2015-10-28",6925.99,6925.99,6745.31,6805.54,52540],["2015-10-29",6895.88,7106.67,6865.76,7076.55,337940],["2015-10-30",7197.01,7197.01,6956.1,7076.55,72630],["2015-11-02",7136.78,7136.78,6835.65,6835.65,96240],["2015-11-03",6835.65,7166.89,6835.65,7166.89,165430],["2015-11-04",7227.12,7227.12,7076.55,7076.55,42010],["2015-11-05",7046.44,7106.67,7016.33,7046.44,169410],["2015-11-06",7016.33,7076.55,6805.54,6865.76,79490],["2015-11-09",6865.76,6865.76,6715.2,6715.2,106960],["2015-11-10",6925.99,6925.99,6624.86,6624.86,79540],["2015-11-11",6624.86,6775.42,6624.86,6624.86,20950],["2015-11-12",6624.86,6865.76,6624.86,6865.76,51950],["2015-11-13",6865.76,6956.1,6865.76,6865.76,111220],["2015-11-16",6865.76,7016.33,6865.76,6956.1,134070],["2015-11-17",6925.99,7166.89,6925.99,7046.44,203830],["2015-11-18",7046.44,7257.23,7016.33,7197.01,620440],["2015-11-19",7227.12,7227.12,7046.44,7197.01,81450],["2015-11-20",6925.99,7317.46,6925.99,7197.01,342840],["2015-11-23",7166.89,7197.01,7076.55,7076.55,198400],["2015-11-24",7016.33,7136.78,6986.21,7046.44,1403370],["2015-11-25",7016.33,7106.67,6986.21,7046.44,94750],["2015-11-26",7136.78,7136.78,6956.1,6956.1,102280],["2015-11-27",6956.1,6986.21,6715.2,6805.54,81570],["2015-11-30",6654.97,6775.42,6654.97,6654.97,88960],["2015-12-01",6564.63,6775.42,6564.63,6775.42,28160],["2015-12-02",6775.42,6865.76,6715.2,6715.2,17790],["2015-12-03",6654.97,6745.31,6654.97,6745.31,12660],["2015-12-04",6715.2,6745.31,6624.86,6745.31,42860],["2015-12-07",6594.75,6715.2,6594.75,6715.2,117420],["2015-12-08",6624.86,6745.31,6594.75,6715.2,37120],["2015-12-09",6715.2,6715.2,6654.97,6715.2,20620],["2015-12-10",6895.88,6895.88,6715.2,6715.2,100600],["2015-12-11",6715.2,6715.2,6654.97,6654.97,39530],["2015-12-14",6775.42,6835.65,6624.86,6654.97,129650],["2015-12-15",6624.86,6745.31,6594.75,6594.75,27820],["2015-12-16",6594.75,6865.76,6594.75,6745.31,121130],["2015-12-17",6775.42,6865.76,6775.42,6835.65,66610],["2015-12-18",6654.97,6835.65,6624.86,6835.65,38410],["2015-12-21",6775.42,6775.42,6624.86,6775.42,7900],["2015-12-22",6775.42,6835.65,6594.75,6594.75,33180],["2015-12-23",6594.75,6775.42,6534.52,6654.97,26600],["2015-12-24",6564.63,6805.54,6564.63,6745.31,14660],["2015-12-25",6745.31,6745.31,6564.63,6564.63,7990],["2015-12-28",6624.86,6685.08,6474.29,6474.29,65990],["2015-12-29",6444.18,6624.86,6444.18,6624.86,84260],["2015-12-30",6564.63,6925.99,6564.63,6895.88,132450],["2015-12-31",7016.33,7166.89,6956.1,7076.55,305340],["2016-01-04",6956.1,7046.44,6956.1,6956.1,81210],["2016-01-05",6956.1,6956.1,6685.08,6805.54,78510],["2016-01-06",6745.31,6865.76,6745.31,6805.54,8660],["2016-01-07",6775.42,6775.42,6564.63,6594.75,70900],["2016-01-08",6594.75,6865.76,6474.29,6865.76,136070],["2016-01-11",6715.2,6835.65,6654.97,6835.65,13160],["2016-01-12",6715.2,6865.76,6715.2,6865.76,88080],["2016-01-13",6925.99,6986.21,6775.42,6925.99,94940],["2016-01-14",6775.42,6956.1,6775.42,6956.1,82560],["2016-01-15",7016.33,7016.33,6775.42,6775.42,30960],["2016-01-18",6624.86,6745.31,6444.18,6745.31,158690],["2016-01-19",6865.76,6895.88,6654.97,6835.65,164410],["2016-01-20",6895.88,6956.1,6775.42,6805.54,59590],["2016-01-21",6564.63,6865.76,6564.63,6745.31,159910],["2016-01-22",6564.63,6745.31,6564.63,6745.31,166390],["2016-01-25",6956.1,6956.1,6835.65,6865.76,118650],["2016-01-26",6775.42,6835.65,6685.08,6775.42,21720],["2016-01-27",6956.1,6986.21,6715.2,6865.76,43580],["2016-01-28",6775.42,6775.42,6685.08,6685.08,3020],["2016-01-29",6474.29,6745.31,6474.29,6715.2,71330],["2016-02-01",6745.31,6805.54,6624.86,6624.86,146770],["2016-02-02",6805.54,6805.54,6534.52,6745.31,2430],["2016-02-03",6745.31,6775.42,6685.08,6685.08,42100],["2016-02-04",6805.54,6805.54,6594.75,6594.75,26010],["2016-02-05",6504.41,6865.76,6474.29,6534.52,35030],["2016-02-15",6474.29,6715.2,6444.18,6504.41,117310],["2016-02-16",6504.41,6715.2,6504.41,6685.08,77260],["2016-02-17",6685.08,6805.54,6504.41,6564.63,62370],["2016-02-18",6564.63,6685.08,6474.29,6474.29,22550],["2016-02-19",6594.75,6594.75,6474.29,6504.41,46380],["2016-02-22",6504.41,6624.86,6444.18,6624.86,51410],["2016-02-23",6624.86,6624.86,6474.29,6474.29,39370],["2016-02-24",6504.41,6504.41,6414.07,6444.18,58380],["2016-02-25",6444.18,6444.18,6293.62,6293.62,76060],["2016-02-26",6293.62,6414.07,6293.62,6293.62,63530],["2016-02-29",6383.95,6383.95,6173.16,6263.5,13500],["2016-03-01",6173.16,6263.5,6143.05,6143.05,95130],["2016-03-02",6143.05,6173.16,6022.6,6082.82,104770],["2016-03-03",6082.82,6383.95,6082.82,6112.94,89660],["2016-03-04",6112.94,6143.05,6022.6,6022.6,82790],["2016-03-07",6022.6,6022.6,5872.03,5872.03,109890],["2016-03-08",5841.92,6022.6,5811.81,5962.37,57120],["2016-03-09",6022.6,6353.84,6022.6,6293.62,167550],["2016-03-10",6263.5,6323.73,6173.16,6173.16,28260],["2016-03-11",6112.94,6323.73,6112.94,6203.28,144910],["2016-03-14",6052.71,6173.16,6022.6,6022.6,87500],["2016-03-15",6022.6,6143.05,5962.37,6082.82,33040],["2016-03-16",6082.82,6082.82,5902.15,5902.15,205810],["2016-03-17",6022.6,6052.71,5932.26,5962.37,92370],["2016-03-18",6022.6,6022.6,5872.03,5962.37,43460],["2016-03-21",5932.26,5962.37,5902.15,5962.37,13370],["2016-03-22",5992.49,5992.49,5902.15,5932.26,36210],["2016-03-23",5932.26,5992.49,5902.15,5992.49,83620],["2016-03-24",5992.49,5992.49,5872.03,5872.03,27880],["2016-03-25",5841.92,5872.03,5721.47,5781.69,62250],["2016-03-28",5781.69,6022.6,5781.69,5902.15,193280],["2016-03-29",5902.15,5932.26,5721.47,5811.81,48090],["2016-03-30",5872.03,5872.03,5781.69,5781.69,71200],["2016-03-31",5872.03,5872.03,5721.47,5811.81,95770],["2016-04-01",5781.69,5781.69,5691.36,5781.69,104870],["2016-04-04",5781.69,5872.03,5751.58,5781.69,59150],["2016-04-05",5781.69,5811.81,5751.58,5781.69,22130],["2016-04-06",6022.6,6082.82,5781.69,6022.6,177150],["2016-04-07",6082.82,6082.82,5932.26,5932.26,66430],["2016-04-08",5932.26,5992.49,5841.92,5962.37,42370],["2016-04-11",5962.37,6233.39,5932.26,6143.05,302080],["2016-04-12",6263.5,6263.5,6052.71,6112.94,108710],["2016-04-13",6112.94,6112.94,5962.37,6022.6,100980],["2016-04-14",6022.6,6323.73,5932.26,6143.05,266280],["2016-04-15",6173.16,6444.18,6173.16,6263.5,280350],["2016-04-19",6173.16,6323.73,6052.71,6143.05,172300],["2016-04-20",6143.05,6143.05,6022.6,6112.94,74710],["2016-04-21",6112.94,6112.94,5992.49,6112.94,88180],["2016-04-22",5992.49,6173.16,5992.49,6173.16,131620],["2016-04-25",6173.16,6383.95,6022.6,6022.6,67000],["2016-04-26",5992.49,6112.94,5992.49,6112.94,96770],["2016-04-27",6052.71,6383.95,6052.71,6263.5,332350],["2016-04-28",6143.05,6293.62,6143.05,6203.28,20730],["2016-04-29",6203.28,6293.62,6203.28,6203.28,66800],["2016-05-04",6203.28,6383.95,6143.05,6353.84,296350],["2016-05-05",6414.07,6775.42,6414.07,6715.2,652550],["2016-05-06",6805.54,6805.54,6594.75,6594.75,115010],["2016-05-09",6624.86,6775.42,6474.29,6715.2,304030],["2016-05-10",6745.31,6745.31,6594.75,6745.31,229830],["2016-05-11",6745.31,6925.99,6624.86,6865.76,197540],["2016-05-12",6895.88,7046.44,6775.42,6775.42,174760],["2016-05-13",6865.76,7227.12,6865.76,7166.89,467490],["2016-05-16",7227.12,7528.25,7106.67,7106.67,325470],["2016-05-17",7076.55,7377.68,7076.55,7257.23,474130],["2016-05-18",7437.91,7468.02,7257.23,7257.23,455350],["2016-05-19",7257.23,7257.23,7016.33,7046.44,158740],["2016-05-20",7016.33,7136.78,6986.21,7076.55,131050],["2016-05-23",7016.33,7197.01,6925.99,6925.99,147580],["2016-05-24",6835.65,7076.55,6805.54,6835.65,78000],["2016-05-25",6865.76,6956.1,6835.65,6925.99,62990],["2016-05-26",6925.99,6925.99,6835.65,6865.76,90880],["2016-05-27",6775.42,7076.55,6775.42,7016.33,98870],["2016-05-30",7136.78,7347.57,7136.78,7317.46,570820],["2016-05-31",7407.8,7618.59,7287.34,7528.25,342780],["2016-06-01",7468.02,7558.36,7407.8,7528.25,100560],["2016-06-02",7407.8,7498.14,7377.68,7468.02,126540],["2016-06-03",7437.91,7799.27,7377.68,7468.02,267920],["2016-06-06",7347.57,7498.14,7257.23,7377.68,200240],["2016-06-07",7347.57,7347.57,7227.12,7287.34,100320],["2016-06-08",7437.91,7648.7,7377.68,7377.68,245400],["2016-06-09",7468.02,7468.02,7287.34,7287.34,75660],["2016-06-10",7347.57,7347.57,7227.12,7257.23,65470],["2016-06-13",7197.01,7227.12,6925.99,7136.78,98510],["2016-06-14",7076.55,7076.55,6925.99,6986.21,74390],["2016-06-15",6986.21,7136.78,6956.1,6956.1,67840],["2016-06-16",6925.99,7227.12,6925.99,7106.67,219780],["2016-06-17",6986.21,7136.78,6986.21,7106.67,115080],["2016-06-20",7136.78,7197.01,7106.67,7106.67,93240],["2016-06-21",7106.67,7166.89,7016.33,7046.44,76400],["2016-06-22",7016.33,7046.44,6956.1,6956.1,108770],["2016-06-23",7016.33,7046.44,6925.99,7046.44,61580],["2016-06-24",7016.33,7016.33,6564.63,6895.88,225790],["2016-06-27",6444.18,6775.42,6444.18,6654.97,89820],["2016-06-28",6745.31,6745.31,6564.63,6564.63,23470],["2016-06-29",6564.63,6775.42,6564.63,6715.2,59990],["2016-06-30",6805.54,6805.54,6444.18,6444.18,121180],["2016-07-01",6383.95,6654.97,6383.95,6474.29,218800],["2016-07-04",6624.86,6624.86,6504.41,6534.52,106560],["2016-07-05",6624.86,6986.21,6624.86,6986.21,444330],["2016-07-06",6986.21,7317.46,6805.54,7257.23,377320],["2016-07-07",7347.57,7739.04,7287.34,7739.04,552570],["2016-07-08",7829.38,8100.4,7739.04,7979.94,585430],["2016-07-11",8130.51,8130.51,7678.81,7829.38,400830],["2016-07-12",7829.38,7859.49,7528.25,7678.81,275770],["2016-07-13",7648.7,8010.06,7588.47,7588.47,458220],["2016-07-14",7468.02,7648.7,7287.34,7287.34,113930],["2016-07-15",7317.46,7437.91,7076.55,7227.12,118190],["2016-07-18",7227.12,7437.91,7227.12,7437.91,45250],["2016-07-19",7648.7,7648.7,7227.12,7377.68,70890],["2016-07-20",7227.12,7377.68,7166.89,7166.89,101830],["2016-07-21",7197.01,7227.12,7076.55,7076.55,110580],["2016-07-22",6956.1,7347.57,6835.65,7347.57,185880],["2016-07-25",7618.59,7769.15,7377.68,7377.68,152070],["2016-07-26",7347.57,7468.02,6925.99,7407.8,58050],["2016-07-27",7317.46,7437.91,7287.34,7377.68,103300],["2016-07-28",7377.68,7377.68,7166.89,7166.89,49920],["2016-07-29",7227.12,7227.12,7046.44,7046.44,82000],["2016-08-01",7046.44,7197.01,7046.44,7197.01,40630],["2016-08-02",6986.21,7197.01,6775.42,6956.1,102610],["2016-08-03",6956.1,7016.33,6805.54,6925.99,40820],["2016-08-04",6925.99,6925.99,6745.31,6745.31,135370],["2016-08-05",6685.08,6775.42,6654.97,6745.31,45250],["2016-08-08",6685.08,6715.2,6564.63,6624.86,64640],["2016-08-09",6624.86,6685.08,6624.86,6654.97,64510],["2016-08-10",6654.97,6895.88,6624.86,6865.76,56090],["2016-08-11",6835.65,7076.55,6835.65,6835.65,129590],["2016-08-12",6956.1,6956.1,6835.65,6925.99,118120],["2016-08-15",6925.99,6956.1,6895.88,6956.1,71400],["2016-08-16",6956.1,7166.89,6956.1,7136.78,110970],["2016-08-17",7166.89,7166.89,7016.33,7046.44,93300],["2016-08-18",6986.21,7227.12,6986.21,7227.12,120140],["2016-08-19",7166.89,7227.12,7106.67,7166.89,79830],["2016-08-22",7136.78,7197.01,7046.44,7076.55,60020],["2016-08-23",6925.99,7136.78,6925.99,7076.55,58520],["2016-08-24",7076.55,7136.78,7046.44,7046.44,66470],["2016-08-25",7076.55,7227.12,7046.44,7136.78,53430],["2016-08-26",7166.89,7377.68,7166.89,7347.57,429510],["2016-08-29",7498.14,7859.49,7468.02,7859.49,762820],["2016-08-30",8130.51,8160.62,7859.49,7919.72,281540],["2016-08-31",7859.49,7949.83,7708.93,7889.6,199970],["2016-09-01",7859.49,8100.4,7829.38,8070.28,354970],["2016-09-05",7949.83,8341.3,7919.72,8250.96,381300],["2016-09-06",8281.07,8281.07,8130.51,8190.73,218390],["2016-09-07",8130.51,8190.73,7919.72,7979.94,310260],["2016-09-08",7889.6,8040.17,7829.38,7889.6,232370],["2016-09-09",7889.6,8070.28,7889.6,7949.83,209160],["2016-09-12",7919.72,7949.83,7558.36,7618.59,233230],["2016-09-13",7739.04,7739.04,7528.25,7678.81,150660],["2016-09-14",7648.7,7799.27,7588.47,7648.7,105860],["2016-09-15",7618.59,7889.6,7588.47,7678.81,126920],["2016-09-16",7799.27,7859.49,7739.04,7769.15,165110],["2016-09-19",7829.38,8010.06,7829.38,7934.77,81380],["2016-09-20",8100.4,8100.4,7769.15,7919.72,127000],["2016-09-21",7829.38,8190.73,7829.38,8130.51,443970],["2016-09-22",8130.51,8371.41,8130.51,8220.85,312830],["2016-09-23",8220.85,8371.41,8130.51,8220.85,291023],["2016-09-26",8130.51,8266.02,8070.28,8130.51,123570],["2016-09-27",8070.28,8491.86,8070.28,8401.53,603410],["2016-09-28",8491.86,8491.86,8371.41,8431.64,222650],["2016-09-29",8431.64,8702.66,8431.64,8612.32,435570],["2016-09-30",8672.54,8762.88,8521.98,8582.2,302360],["2016-10-03",8582.2,8582.2,8371.41,8416.58,268590],["2016-10-04",8431.64,8521.98,8281.07,8341.3,443550],["2016-10-05",8341.3,8521.98,8250.96,8281.07,137370],["2016-10-06",8160.62,8401.53,8040.17,8070.28,162700],["2016-10-07",8100.4,8100.4,7678.81,7784.21,259660],["2016-10-10",7949.83,8010.06,7528.25,7528.25,265250],["2016-10-11",7528.25,7769.15,7528.25,7769.15,69520],["2016-10-12",7889.6,7919.72,7708.93,7739.04,119530],["2016-10-13",7769.15,7829.38,7678.81,7829.38,43750],["2016-10-14",7769.15,7829.38,7648.7,7648.7,71490],["2016-10-17",7618.59,7678.81,7468.02,7528.25,122610],["2016-10-18",7528.25,7769.15,7528.25,7678.81,153360],["2016-10-19",7769.15,7829.38,7498.14,7528.25,119880],["2016-10-20",7558.36,7678.81,7407.8,7422.85,66650],["2016-10-21",7347.57,7422.85,7136.78,7422.85,187680],["2016-10-24",7377.68,7678.81,7227.12,7227.12,446840],["2016-10-25",7166.89,7212.06,6956.1,7076.55,149510],["2016-10-26",7197.01,7197.01,6986.21,7136.78,120291],["2016-10-27",7136.78,7287.34,7136.78,7136.78,46710],["2016-10-28",7197.01,7347.57,7197.01,7347.57,47860],["2016-10-31",7377.68,7377.68,7136.78,7317.46,181350],["2016-11-01",7317.46,7317.46,7151.84,7227.12,205640],["2016-11-02",7227.12,7227.12,7046.44,7046.44,37220],["2016-11-03",7016.33,7197.01,6865.76,6925.99,43640],["2016-11-04",6835.65,6925.99,6835.65,6895.88,70320],["2016-11-07",6895.88,7166.89,6895.88,7136.78,152650],["2016-11-08",7166.89,7227.12,7166.89,7166.89,55980],["2016-11-09",7166.89,7166.89,6865.76,7016.33,87490],["2016-11-10",7046.44,7347.57,7046.44,7347.57,129710],["2016-11-11",7347.57,7347.57,7166.89,7227.12,25990],["2016-11-14",7227.12,7227.12,7046.44,7166.89,32590],["2016-11-15",7016.33,7076.55,7016.33,7076.55,62380],["2016-11-16",7031.38,7197.01,7016.33,7197.01,81290],["2016-11-17",7197.01,7468.02,7197.01,7302.4,119020],["2016-11-18",7302.4,7302.4,7257.23,7257.23,56480],["2016-11-21",7181.95,7197.01,7166.89,7166.89,34380],["2016-11-22",7227.12,7407.8,7227.12,7377.68,84730],["2016-11-23",7377.68,7618.59,7377.68,7588.47,170120],["2016-11-24",7648.7,7799.27,7588.47,7588.47,113990],["2016-11-25",7528.25,7678.81,7468.02,7528.25,104730],["2016-11-28",7468.02,7528.25,7287.34,7483.08,70790],["2016-11-29",7377.68,7437.91,7317.46,7317.46,41770],["2016-11-30",7317.46,7528.25,7317.46,7498.14,161180],["2016-12-01",7648.7,7648.7,7437.91,7468.02,12940],["2016-12-02",7377.68,7498.14,7317.46,7422.85,36640],["2016-12-05",7407.8,7528.25,7332.51,7468.02,212270],["2016-12-06",7407.8,7407.8,7302.4,7302.4,132440],["2016-12-07",7227.12,7468.02,7227.12,7468.02,11060],["2016-12-08",7317.46,7407.8,7287.34,7407.8,56860],["2016-12-09",7302.4,7302.4,7136.78,7136.78,105830],["2016-12-12",7136.78,7317.46,7046.44,7076.55,39600],["2016-12-13",6986.21,7212.06,6956.1,7212.06,96170],["2016-12-14",7076.55,7227.12,7076.55,7136.78,131160],["2016-12-15",7136.78,7136.78,7031.38,7136.78,16170],["2016-12-16",7212.06,7212.06,7046.44,7136.78,8220],["2016-12-19",7181.95,7181.95,7106.67,7106.67,57590],["2016-12-20",7106.67,7197.01,7076.55,7106.67,26440],["2016-12-21",7076.55,7106.67,7076.55,7076.55,33980],["2016-12-22",7076.55,7106.67,7076.55,7106.67,45270],["2016-12-23",7106.67,7106.67,7046.44,7046.44,46770],["2016-12-26",7046.44,7046.44,6986.21,7031.38,54350],["2016-12-27",7031.38,7197.01,7031.38,7046.44,28910],["2016-12-28",7016.33,7317.46,7016.33,7166.89,90100],["2016-12-29",7317.46,7317.46,7046.44,7227.12,40790],["2016-12-30",7257.23,7257.23,7076.55,7076.55,73870],["2017-01-03",7076.55,7197.01,6624.86,7136.78,18350],["2017-01-04",7166.89,7166.89,7031.38,7031.38,32810],["2017-01-05",7076.55,7317.46,7076.55,7121.72,386140],["2017-01-06",7136.78,7257.23,7106.67,7106.67,73750],["2017-01-09",7136.78,7136.78,7061.5,7076.55,119190],["2017-01-10",7076.55,7227.12,7031.38,7031.38,168840],["2017-01-11",7001.27,7136.78,7001.27,7136.78,190410],["2017-01-12",7272.29,7272.29,7166.89,7227.12,187370],["2017-01-13",7166.89,7272.29,7166.89,7227.12,150890],["2017-01-16",7166.89,7212.06,7046.44,7046.44,67470],["2017-01-17",7046.44,7166.89,7016.33,7016.33,147480],["2017-01-18",6956.1,7016.33,6956.1,6956.1,104180],["2017-01-19",7110.0,7110.0,6617.53,6617.53,104410],["2017-01-20",6617.53,6802.21,6586.75,6679.09,125530],["2017-01-23",6909.93,6925.32,6679.09,6802.21,236580],["2017-01-24",6894.54,7110.0,6832.98,7110.0,82310],["2017-01-25",7110.0,7233.11,7017.66,7017.66,44840],["2017-02-02",7017.66,7171.56,6986.88,7156.17,76600],["2017-02-03",7079.22,7171.56,6986.88,6986.88,175390],["2017-02-06",7079.22,7079.22,6925.32,6940.71,93450],["2017-02-07",6956.1,6986.88,6894.54,6894.54,126750],["2017-02-08",6971.49,6971.49,6848.37,6848.37,148460],["2017-02-09",6863.76,7017.66,6863.76,7017.66,165550],["2017-02-10",7033.05,7171.56,7033.05,7140.78,75850],["2017-02-13",7140.78,7140.78,7048.44,7110.0,125190],["2017-02-14",7017.66,7079.22,6925.32,6971.49,125960],["2017-02-15",6971.49,7233.11,6971.49,7140.78,240310],["2017-02-16",7233.11,7387.01,7202.34,7233.11,209230],["2017-02-17",7248.5,7694.8,7171.56,7664.02,385570],["2017-02-20",7633.24,7694.8,7387.01,7633.24,312040],["2017-02-21",7694.8,7817.92,7602.46,7633.24,359370],["2017-02-22",7633.24,7817.92,7510.13,7787.14,395100],["2017-02-23",7833.31,7971.82,7756.36,7848.7,406750],["2017-02-24",7848.7,8002.59,7710.19,7910.26,423540],["2017-02-27",7910.26,8094.93,7910.26,8002.59,263860],["2017-02-28",7925.65,8156.49,7910.26,7956.43,266180],["2017-03-01",7941.04,8033.37,7756.36,7787.14,272830],["2017-03-02",7787.14,8002.59,7725.58,7848.7,273430],["2017-03-03",7802.53,7848.7,7756.36,7787.14,90610],["2017-03-06",7848.7,8002.59,7848.7,7941.04,156220],["2017-03-07",8002.59,8218.05,7971.82,8156.49,442030],["2017-03-08",8156.49,8279.61,8033.37,8141.1,255810],["2017-03-09",8125.71,8356.56,8125.71,8248.83,653550],["2017-03-10",8279.61,8341.17,8033.37,8125.71,280860],["2017-03-13",8033.37,8310.39,8002.59,8310.39,276540],["2017-03-14",8094.93,8202.66,8094.93,8156.49,51410],["2017-03-15",8218.05,8402.72,8156.49,8279.61,518590],["2017-03-16",8279.61,8402.72,8156.49,8310.39,339930],["2017-03-17",8310.39,8525.84,8279.61,8371.95,283460],["2017-03-20",8495.06,8525.84,8464.28,8525.84,529490],["2017-03-21",8618.18,8618.18,8341.17,8464.28,134240],["2017-03-22",8325.78,8556.62,8325.78,8341.17,658870],["2017-03-23",8218.05,8418.11,8187.27,8233.44,195230],["2017-03-24",8264.22,8264.22,8017.98,8048.76,226830],["2017-03-27",7941.04,8187.27,7941.04,8187.27,112200],["2017-03-28",8048.76,8156.49,7971.82,8017.98,121700],["2017-03-29",8017.98,8156.49,8017.98,8033.37,64780],["2017-03-30",8064.15,8187.27,8048.76,8064.15,48120],["2017-03-31",8141.1,8464.28,8141.1,8279.61,450890],["2017-04-03",8279.61,8387.33,8218.05,8248.83,37250],["2017-04-04",8248.83,8295.0,8218.05,8295.0,67270],["2017-04-05",8310.39,8495.06,8295.0,8310.39,343070],["2017-04-07",8310.39,8310.39,8218.05,8295.0,167510],["2017-04-10",8325.78,8341.17,8218.05,8218.05,114310],["2017-04-11",8156.49,8525.84,8156.49,8371.95,531490],["2017-04-12",8371.95,8387.33,8264.22,8371.95,169460],["2017-04-13",8371.95,8956.75,8371.95,8956.75,815690],["2017-04-14",9110.65,9449.22,8925.97,8956.75,495300],["2017-04-17",9079.87,9295.32,8925.97,8925.97,328320],["2017-04-18",8925.97,8925.97,8464.28,8772.07,209910],["2017-04-19",8772.07,9172.2,8633.57,9049.09,674880],["2017-04-20",9049.09,9079.87,8772.07,8772.07,157020],["2017-04-21",8648.96,8910.58,8587.4,8833.63,106620],["2017-04-24",8648.96,8772.07,8402.72,8402.72,302350],["2017-04-25",8325.78,8464.28,8325.78,8402.72,255690],["2017-04-26",8402.72,8618.18,8402.72,8587.4,156640],["2017-04-27",8618.18,8787.46,8541.23,8664.35,329460],["2017-04-28",8756.69,8756.69,8587.4,8587.4,241120],["2017-05-03",8587.4,8602.79,8418.11,8587.4,121870],["2017-05-04",8479.67,8602.79,8433.5,8479.67,116570],["2017-05-05",8587.4,9018.31,8556.62,8741.3,542950],["2017-05-08",9079.87,9141.43,8925.97,8941.36,604870],["2017-05-09",8941.36,9356.88,8941.36,9172.2,772570],["2017-05-10",9172.2,9587.72,8987.53,9510.78,593350],["2017-05-11",9433.83,9757.01,9418.44,9587.72,521350],["2017-05-12",9572.33,9618.5,9295.32,9310.71,544750],["2017-05-15",9356.88,9680.06,9326.1,9587.72,633540],["2017-05-16",9633.89,9941.68,9449.22,9510.78,575370],["2017-05-17",9510.78,9510.78,9202.98,9480.0,414040],["2017-05-18",9310.71,9480.0,9310.71,9310.71,339450],["2017-05-19",9249.15,9449.22,9249.15,9387.66,584550],["2017-05-22",9310.71,9326.1,8772.07,8925.97,484970],["2017-05-23",8925.97,9002.92,8772.07,8864.41,123920],["2017-05-24",8679.74,9356.88,8679.74,9172.2,262550],["2017-05-25",9233.76,9664.67,9233.76,9480.0,664210],["2017-05-26",9480.0,9664.67,9480.0,9510.78,286170],["2017-05-29",9572.33,9664.67,9264.54,9418.44,370050],["2017-05-30",9449.22,9510.78,8925.97,9233.76,261940],["2017-05-31",9356.88,9387.66,8925.97,9079.87,137530],["2017-06-01",9079.87,9079.87,8741.3,8772.07,96250],["2017-06-02",8679.74,9079.87,8556.62,9079.87,316630],["2017-06-05",9079.87,9079.87,8818.24,8818.24,127610],["2017-06-06",8772.07,9049.09,8710.52,8987.53,75440],["2017-06-07",8925.97,9049.09,8741.3,8787.46,270900],["2017-06-08",8741.3,8925.97,8741.3,8756.69,134610],["2017-06-09",8772.07,8818.24,8679.74,8710.52,185590],["2017-06-12",8679.74,8710.52,8556.62,8648.96,413270],["2017-06-13",8572.01,8710.52,8525.84,8618.18,232630],["2017-06-14",8618.18,8648.96,8525.84,8648.96,108930],["2017-06-15",8648.96,8833.63,8648.96,8818.24,100090],["2017-06-16",8772.07,8895.19,8772.07,8895.19,73300],["2017-06-19",8925.97,8925.97,8664.35,8787.46,299960],["2017-06-20",8787.46,8802.85,8695.13,8756.69,137780],["2017-06-21",8648.96,8772.07,8633.57,8679.74,177750],["2017-06-22",8664.35,8925.97,8664.35,8772.07,248790],["2017-06-23",8833.63,8972.14,8772.07,8895.19,242460],["2017-06-26",8864.41,8864.41,8710.52,8710.52,117060],["2017-06-27",8772.07,8864.41,8648.96,8833.63,291710],["2017-06-28",8833.63,8864.41,8802.85,8833.63,53620],["2017-06-29",8833.63,8833.63,8756.69,8756.69,60750],["2017-06-30",8756.69,8802.85,8695.13,8710.52,68720],["2017-07-03",8679.74,8787.46,8618.18,8710.52,167170],["2017-07-04",8648.96,8679.74,8587.4,8587.4,134550],["2017-07-05",8618.18,8725.91,8602.79,8618.18,123340],["2017-07-06",8618.18,8648.96,8587.4,8618.18,112030],["2017-07-07",8525.84,8587.4,8510.45,8556.62,138320],["2017-07-10",8495.06,8648.96,8402.72,8495.06,224710],["2017-07-11",8525.84,8525.84,8433.5,8495.06,62460],["2017-07-12",8464.28,8587.4,8464.28,8587.4,60150],["2017-07-13",8572.01,8802.85,8572.01,8587.4,353400],["2017-07-14",8556.62,8741.3,8556.62,8679.74,352910],["2017-07-17",8710.52,8895.19,8679.74,8756.69,270990],["2017-07-18",8741.3,8756.69,8618.18,8710.52,110360],["2017-07-19",8741.3,8772.07,8679.74,8679.74,85240],["2017-07-20",8618.18,8710.52,8618.18,8679.74,103370],["2017-07-21",8618.18,8710.52,8495.06,8602.79,124280],["2017-07-24",8479.67,8587.4,8479.67,8495.06,131130],["2017-07-25",8495.06,8541.23,8218.05,8218.05,146250],["2017-07-26",8218.05,8402.72,8125.71,8402.72,116330],["2017-07-27",8402.72,8525.84,8402.72,8464.28,105780],["2017-07-28",8464.28,8679.74,8433.5,8679.74,116040],["2017-07-31",8802.85,8987.53,8618.18,8956.75,335690],["2017-08-01",8864.41,8956.75,8802.85,8802.85,99220],["2017-08-02",8679.74,8787.46,8618.18,8648.96,165200],["2017-08-03",8556.62,8679.74,8525.84,8664.35,60000],["2017-08-04",8679.74,8679.74,8572.01,8572.01,110510],["2017-08-07",8618.18,8772.07,8587.4,8725.91,175590],["2017-08-08",8756.69,8756.69,8525.84,8587.4,209670],["2017-08-09",8710.52,8710.52,8495.06,8587.4,62070],["2017-08-10",8510.45,8572.01,8464.28,8464.28,96660],["2017-08-11",8464.28,8556.62,8310.39,8556.62,67960],["2017-08-14",8556.62,8618.18,8464.28,8525.84,136820],["2017-08-15",8464.28,8572.01,8433.5,8464.28,33760],["2017-08-16",8433.5,8525.84,8310.39,8433.5,8530],["2017-08-17",8433.5,8433.5,8310.39,8310.39,74250],["2017-08-18",8310.39,8556.62,8310.39,8556.62,82830],["2017-08-21",8495.06,8618.18,8479.67,8556.62,98350],["2017-08-22",8433.5,8541.23,8433.5,8433.5,37620],["2017-08-23",8387.33,8433.5,8371.95,8371.95,38830],["2017-08-24",8371.95,8402.72,8279.61,8371.95,157370],["2017-08-25",8464.28,8525.84,8279.61,8279.61,97480],["2017-08-28",8279.61,8310.39,8094.93,8279.61,163690],["2017-08-29",8125.71,8279.61,8094.93,8248.83,163380],["2017-08-30",8279.61,8310.39,8156.49,8218.05,174980],["2017-08-31",8279.61,8279.61,8156.49,8187.27,164660],["2017-09-01",8171.88,8248.83,8094.93,8248.83,147770],["2017-09-05",8248.83,8248.83,8156.49,8218.05,46220],["2017-09-06",8125.71,8218.05,8125.71,8156.49,106530],["2017-09-07",8248.83,8371.95,8187.27,8187.27,129310],["2017-09-08",8279.61,8279.61,8202.66,8264.22,82410],["2017-09-11",8279.61,8679.74,8279.61,8556.62,253670],["2017-09-12",8618.18,8633.57,8310.39,8541.23,104690],["2017-09-13",8464.28,8741.3,8418.11,8695.13,130140],["2017-09-14",8741.3,8756.69,8633.57,8741.3,175230],["2017-09-15",8772.07,8987.53,8772.07,8895.19,288580],["2017-09-18",8972.14,9049.09,8864.41,8864.41,242790],["2017-09-19",8864.41,8910.58,8695.13,8710.52,149040],["2017-09-20",8802.85,8849.02,8710.52,8725.91,107620],["2017-09-21",8725.91,8741.3,8618.18,8679.74,54580],["2017-09-22",8618.18,8802.85,8618.18,8772.07,51680],["2017-09-25",8679.74,8802.85,8648.96,8648.96,84090],["2017-09-26",8648.96,8741.3,8618.18,8679.74,425370],["2017-09-27",8741.3,9110.65,8725.91,8895.19,407040],["2017-09-28",8987.53,9018.31,8802.85,8864.41,111500],["2017-09-29",8864.41,8987.53,8833.63,8849.02,421830],["2017-10-02",8925.97,8925.97,8741.3,8741.3,99970],["2017-10-03",8741.3,9202.98,8741.3,9202.98,522400],["2017-10-04",9233.76,9541.56,9233.76,9387.66,396860],["2017-10-05",9464.61,9541.56,9264.54,9418.44,821470],["2017-10-06",9310.71,9449.22,9264.54,9418.44,238260],["2017-10-09",9480.0,9695.45,9480.0,9572.33,441800],["2017-10-10",9572.33,10218.7,9480.0,10187.92,1071400],["2017-10-11",10372.59,10557.27,10218.7,10341.81,933370],["2017-10-12",10464.93,10695.78,10187.92,10418.76,862140],["2017-10-13",10464.93,10618.83,10218.7,10464.93,726290],["2017-10-16",10341.81,10464.93,10187.92,10187.92,90980],["2017-10-17",10157.14,10280.26,10126.36,10280.26,179430],["2017-10-18",10387.98,10387.98,10018.63,10018.63,191350],["2017-10-19",10018.63,10157.14,9572.33,9572.33,335450],["2017-10-20",9572.33,9803.18,9572.33,9695.45,178020],["2017-10-23",9695.45,9695.45,9049.09,9110.65,426910],["2017-10-24",9079.87,9526.17,9079.87,9326.1,126520],["2017-10-25",9326.1,9510.78,9326.1,9510.78,118500],["2017-10-26",9510.78,9510.78,9326.1,9433.83,187040],["2017-10-27",9341.49,9356.88,9233.76,9341.49,81470],["2017-10-30",9233.76,9341.49,9141.43,9141.43,126440],["2017-10-31",9295.32,9295.32,9018.31,9141.43,146660],["2017-11-01",9049.09,9141.43,9018.31,9064.48,155220],["2017-11-02",9233.76,9341.49,8925.97,9064.48,250130],["2017-11-03",9079.87,9233.76,9049.09,9233.76,161770],["2017-11-06",9233.76,9787.79,9233.76,9541.56,1391670],["2017-11-07",9680.06,9680.06,9510.78,9664.67,117810],["2017-11-08",9695.45,9849.35,9633.89,9757.01,213360],["2017-11-09",9849.35,10003.24,9695.45,9926.3,713290],["2017-11-10",9926.3,9926.3,9680.06,9695.45,829480],["2017-11-13",9449.22,10003.24,9449.22,9541.56,108420],["2017-11-14",9510.78,9695.45,9418.44,9664.67,237770],["2017-11-15",9818.57,10003.24,9726.23,9726.23,174790],["2017-11-16",9849.35,9849.35,9726.23,9726.23,36260],["2017-11-17",9726.23,9803.18,9572.33,9572.33,186290],["2017-11-20",9572.33,9664.67,9480.0,9603.11,93630],["2017-11-21",9633.89,9895.52,9603.11,9787.79,262080],["2017-11-22",9849.35,9880.13,9695.45,9695.45,177370],["2017-11-23",9649.28,9880.13,9572.33,9603.11,202840],["2017-11-24",9603.11,10157.14,9603.11,10126.36,353350],["2017-11-27",10126.36,10372.59,10095.58,10187.92,308000],["2017-11-28",10095.58,10157.14,9987.85,10003.24,161570],["2017-11-29",9849.35,10403.37,9849.35,10311.04,291780],["2017-11-30",10311.04,10649.61,10249.48,10541.88,489930],["2017-12-01",10772.72,10772.72,10280.26,10280.26,882440],["2017-12-04",10280.26,10588.05,10249.48,10526.49,365280],["2017-12-05",10588.05,10926.62,10557.27,10588.05,1143410],["2017-12-06",10618.83,10865.06,10526.49,10711.17,593350],["2017-12-07",10788.11,10895.84,10557.27,10557.27,541610],["2017-12-08",10557.27,10618.83,10311.04,10311.04,563180],["2017-12-11",10003.24,10157.14,9818.57,9910.91,370650],["2017-12-12",9849.35,10003.24,9233.76,9910.91,300620],["2017-12-13",9695.45,9910.91,9695.45,9710.84,102930],["2017-12-14",9695.45,10003.24,9695.45,9818.57,163850],["2017-12-15",9833.96,10141.75,9787.79,10003.24,178750],["2017-12-18",10126.36,10126.36,9818.57,9833.96,197340],["2017-12-19",9849.35,9910.91,9726.23,9726.23,153960],["2017-12-20",9726.23,10003.24,9726.23,9849.35,195330],["2017-12-21",9941.68,9941.68,9772.4,9787.79,175790],["2017-12-22",9664.67,9941.68,9664.67,9787.79,290190],["2017-12-25",9726.23,9787.79,9603.11,9757.01,179270],["2017-12-26",9757.01,9849.35,9603.11,9849.35,181970],["2017-12-27",9849.35,9895.52,9787.79,9880.13,55260],["2017-12-28",10038.97,10102.51,9848.36,9848.36,138570],["2017-12-29",9911.9,9911.9,9403.59,9562.44,266850],["2018-01-02",9625.98,9991.32,9562.44,9562.44,75950],["2018-01-03",9625.98,9625.98,9212.98,9514.78,376740],["2018-01-04",9276.52,9514.78,9276.52,9371.82,62920],["2018-01-05",9371.82,9467.13,9181.21,9181.21,167740],["2018-01-08",9149.44,9498.9,9149.44,9308.29,147120],["2018-01-09",9371.82,9435.36,9212.98,9435.36,266350],["2018-01-10",9435.36,9689.51,9371.82,9530.67,502550],["2018-01-11",9467.13,9562.44,9340.06,9403.59,76150],["2018-01-12",9403.59,9657.74,9260.63,9276.52,149810],["2018-01-15",9276.52,9435.36,9260.63,9355.94,178780],["2018-01-16",9355.94,9467.13,9260.63,9260.63,150470],["2018-01-17",9212.98,9228.86,8958.83,8958.83,252180],["2018-01-18",8958.83,9212.98,8895.29,9212.98,120860],["2018-01-19",9212.98,9212.98,8990.6,9117.67,37220],["2018-01-22",9212.98,9498.9,8958.83,9054.14,192060],["2018-01-25",9022.37,9054.14,8514.06,9054.14,546780],["2018-01-26",8911.18,9197.1,8911.18,9181.21,135070],["2018-01-29",9181.21,9467.13,9181.21,9340.06,254460],["2018-01-30",9403.59,9991.32,9340.06,9991.32,596660],["2018-01-31",10070.74,10070.74,9689.51,9753.05,465600],["2018-02-01",9689.51,9753.05,9625.98,9625.98,124750],["2018-02-02",9562.44,9625.98,9467.13,9530.67,226740],["2018-02-05",9403.59,9435.36,8895.29,8895.29,258250],["2018-02-06",8323.45,9149.44,8323.45,9149.44,276260],["2018-02-07",9149.44,9689.51,9149.44,9530.67,1027480],["2018-02-08",9530.67,10102.51,9530.67,9848.36,233920],["2018-02-09",9848.36,10070.74,9371.82,9880.13,270420],["2018-02-12",9880.13,9975.43,9562.44,9943.66,47180],["2018-02-13",10007.2,10038.97,9784.82,10038.97,78980],["2018-02-21",10213.7,10213.7,9594.21,9784.82,50980],["2018-02-22",9784.82,9784.82,9673.63,9673.63,61660],["2018-02-23",9721.28,10166.05,9689.51,9848.36,30470],["2018-02-26",9848.36,9848.36,9689.51,9753.05,225450],["2018-02-27",9721.28,9975.43,9721.28,9784.82,317600],["2018-02-28",9784.82,10007.2,9689.51,9784.82,162460],["2018-03-01",9578.32,9784.82,9562.44,9705.4,58270],["2018-03-02",9498.9,9832.47,9498.9,9816.59,120650],["2018-03-05",9816.59,10070.74,9784.82,9816.59,344680],["2018-03-06",9848.36,10483.74,9848.36,10356.66,712670],["2018-03-07",10483.74,10483.74,10054.86,10054.86,126690],["2018-03-08",10102.51,10134.28,9943.66,10134.28,78440],["2018-03-09",10134.28,10166.05,10023.09,10038.97,198250],["2018-03-12",10038.97,10102.51,9927.78,10070.74,64020],["2018-03-13",9911.9,10118.39,9546.55,9641.86,128370],["2018-03-14",10007.2,10070.74,9848.36,9943.66,166230],["2018-03-15",9943.66,10467.85,9943.66,10229.58,181360],["2018-03-16",10197.82,10467.85,10166.05,10293.12,235350],["2018-03-19",10467.85,10467.85,10134.28,10166.05,39810],["2018-03-20",10166.05,10229.58,10134.28,10181.93,75420],["2018-03-21",10181.93,10467.85,10181.93,10261.35,570830],["2018-03-22",10229.58,10420.2,10038.97,10038.97,90240],["2018-03-23",9784.82,10293.12,9784.82,10007.2,80010],["2018-03-26",9848.36,10007.2,9546.55,9848.36,180510],["2018-03-27",9848.36,9848.36,9546.55,9784.82,169710],["2018-03-28",9594.21,9927.78,9562.44,9689.51,48460],["2018-03-29",9689.51,9848.36,9625.98,9625.98,38040],["2018-03-30",9625.98,9816.59,9498.9,9498.9,120100],["2018-04-02",9689.51,9816.59,9530.67,9673.63,71540],["2018-04-03",9673.63,9816.59,9562.44,9816.59,148170],["2018-04-04",9832.47,10007.2,9816.59,10007.2,419310],["2018-04-05",10229.58,10430.52,10193.05,10339.19,78060],["2018-04-06",10448.79,10448.79,10119.98,10302.65,112240],["2018-04-09",10266.12,10266.12,9955.58,10046.91,60390],["2018-04-10",9973.84,10010.38,9498.9,9718.11,108370],["2018-04-11",9937.31,9937.31,9316.23,9407.56,55440],["2018-04-12",9334.5,9535.43,9334.5,9498.9,59160],["2018-04-13",9498.9,9498.9,8950.89,8987.42,128060],["2018-04-16",8987.42,9115.29,8804.75,9115.29,52500],["2018-04-17",9115.29,9133.56,8768.22,9133.56,58330],["2018-04-18",9097.02,9133.56,8950.89,9097.02,31450],["2018-04-19",9115.29,9115.29,8804.75,9097.02,42710],["2018-04-20",8914.35,9023.95,8768.22,9023.95,40240],["2018-04-23",9170.09,9498.9,8475.94,8475.94,205920],["2018-04-24",9060.49,9060.49,8768.22,9005.69,110000],["2018-04-26",9133.56,9498.9,8987.42,9170.09,79700],["2018-04-27",9170.09,9243.16,8914.35,9243.16,25970],["2018-05-02",9297.96,9297.96,8987.42,9297.96,108950],["2018-05-03",9133.56,9316.23,9133.56,9224.89,215750],["2018-05-04",8987.42,9279.69,8987.42,9206.63,42670],["2018-05-07",8987.42,9188.36,8804.75,8987.42,68430],["2018-05-08",9023.95,9023.95,9023.95,9023.95,306530],["2018-05-09",8804.75,9206.63,8804.75,8987.42,159260],["2018-05-10",9133.56,9133.56,8987.42,9097.02,5330],["2018-05-11",9097.02,9133.56,8950.89,9097.02,135000],["2018-05-14",8950.89,9097.02,8877.82,9097.02,14640],["2018-05-15",9097.02,9097.02,8950.89,9097.02,44380],["2018-05-16",9133.56,9133.56,9060.49,9060.49,40],["2018-05-17",9060.49,9115.29,8768.22,9023.95,30690],["2018-05-18",8950.89,8950.89,8768.22,8950.89,13970],["2018-05-21",8804.75,8914.35,8768.22,8914.35,17950],["2018-05-22",8768.22,8877.82,8293.27,8402.87,27890],["2018-05-23",8055.8,8695.15,8037.53,8658.61,77560],["2018-05-24",8110.6,8640.35,8074.06,8585.54,2390],["2018-05-25",8110.6,8512.48,8037.53,8329.8,85850],["2018-05-28",8037.53,8037.53,7763.52,8037.53,143870],["2018-05-29",7526.05,8220.2,7489.52,8037.53,102270],["2018-05-30",7745.26,8366.34,7708.72,8092.33,114620],["2018-05-31",7635.65,8147.13,7635.65,8110.6,106260],["2018-06-01",8037.53,8110.6,7964.46,8001.0,62400],["2018-06-04",8037.53,8037.53,7526.05,8001.0,584380],["2018-06-05",7927.93,8147.13,7891.39,8147.13,1551390],["2018-06-06",8147.13,8147.13,7927.93,8110.6,85220],["2018-06-07",7964.46,8037.53,7854.86,8037.53,113930],["2018-06-08",8037.53,8201.93,7891.39,8001.0,442660],["2018-06-11",8001.0,8549.01,7964.46,8512.48,1718100],["2018-06-12",8695.15,8749.95,8220.2,8585.54,130220],["2018-06-13",8585.54,8987.42,8475.94,8475.94,169980],["2018-06-14",8293.27,8475.94,8110.6,8220.2,2608730],["2018-06-15",8475.94,8475.94,8037.53,8037.53,29820],["2018-06-18",8037.53,8183.67,7854.86,8147.13,113750],["2018-06-19",8074.06,8074.06,7580.85,7580.85,122380],["2018-06-20",7197.24,7672.19,7197.24,7580.85,23760],["2018-06-21",7562.59,7580.85,7306.85,7562.59,37550],["2018-06-22",7599.12,7891.39,7379.91,7818.33,392160],["2018-06-25",7818.33,7854.86,7562.59,7818.33,15670],["2018-06-26",7489.52,7526.05,7306.85,7489.52,15300],["2018-06-27",7526.05,7745.26,7489.52,7672.19,58670],["2018-06-28",7708.72,7781.79,7379.91,7635.65,30640],["2018-06-29",7672.19,7708.72,7233.78,7599.12,88990],["2018-07-02",7233.78,7306.85,7069.37,7306.85,99180],["2018-07-03",7306.85,7306.85,6795.37,6795.37,104780],["2018-07-04",6576.16,7270.31,6503.09,6503.09,106780],["2018-07-05",6430.02,6430.02,6064.68,6101.22,280110],["2018-07-06",6064.68,6430.02,6028.15,6430.02,128400],["2018-07-09",6430.02,6685.76,6430.02,6576.16,30040],["2018-07-10",6210.82,6576.16,6210.82,6430.02,22840],["2018-07-11",6430.02,6521.36,6064.68,6430.02,220630],["2018-07-12",6320.42,6503.09,6064.68,6503.09,19340],["2018-07-13",6576.16,6576.16,6393.49,6576.16,20810],["2018-07-16",6411.76,6576.16,6283.89,6503.09,932520],["2018-07-17",6320.42,6430.02,6320.42,6393.49,44130],["2018-07-18",6393.49,6576.16,6375.22,6466.56,682160],["2018-07-19",6466.56,6649.23,6466.56,6576.16,27270],["2018-07-20",6466.56,6795.37,6393.49,6722.3,71790],["2018-07-23",6722.3,6831.9,6685.76,6777.1,22950],["2018-07-24",6777.1,6777.1,6557.89,6758.83,2039230],["2018-07-25",6758.83,7215.51,6758.83,7197.24,1519170],["2018-07-26",7270.31,7270.31,6868.44,7105.91,27370],["2018-07-27",7124.17,7489.52,7124.17,7306.85,419658],["2018-07-30",7306.85,7635.65,7051.11,7599.12,534630],["2018-07-31",7635.65,7635.65,7379.91,7599.12,346020],["2018-08-01",7599.12,7672.19,7452.98,7599.12,289310],["2018-08-02",7452.98,7635.65,7343.38,7526.05,90460],["2018-08-03",7105.91,7635.65,7105.91,7635.65,10500],["2018-08-06",7599.12,7599.12,7343.38,7599.12,256370],["2018-08-07",7270.31,7562.59,7270.31,7526.05,406350],["2018-08-08",7526.05,7562.59,7379.91,7526.05,92720],["2018-08-09",7306.85,7452.98,7306.85,7452.98,7630],["2018-08-10",7233.78,7416.45,7233.78,7416.45,5420],["2018-08-13",7416.45,7489.52,7306.85,7489.52,6940],["2018-08-14",7562.59,7562.59,7306.85,7452.98,8000],["2018-08-15",7416.45,7452.98,7306.85,7416.45,20230],["2018-08-16",7452.98,7452.98,7343.38,7452.98,9460],["2018-08-17",7379.91,7599.12,7306.85,7526.05,206860],["2018-08-20",7416.45,7452.98,7306.85,7416.45,40060],["2018-08-21",7507.78,7526.05,7489.52,7507.78,156730],["2018-08-22",7197.24,7489.52,7197.24,7416.45,49580],["2018-08-23",7489.52,7489.52,7306.85,7452.98,29860],["2018-08-24",7526.05,7526.05,7087.64,7489.52,124300],["2018-08-27",7452.98,7452.98,7233.78,7233.78,33170],["2018-08-28",7233.78,7306.85,6941.5,7306.85,75480],["2018-08-29",7197.24,7197.24,6941.5,6959.77,87450],["2018-08-30",6941.5,6941.5,6594.43,6649.23,133070],["2018-08-31",6795.37,6978.04,6795.37,6941.5,45470],["2018-09-04",7087.64,7306.85,6758.83,7233.78,272130],["2018-09-05",6813.63,7032.84,6813.63,6923.24,32760],["2018-09-06",6923.24,6923.24,6758.83,6904.97,66400],["2018-09-07",6795.37,6886.7,6649.23,6685.76,508460],["2018-09-10",6923.24,6923.24,6649.23,6758.83,61710],["2018-09-11",6758.83,6923.24,6685.76,6923.24,29390],["2018-09-12",6941.5,6996.31,6831.9,6941.5,1114010],["2018-09-13",6941.5,6941.5,6685.76,6886.7,57760],["2018-09-14",6758.83,6941.5,6758.83,6941.5,142780],["2018-09-17",6831.9,7087.64,6831.9,7014.57,278440],["2018-09-18",6978.04,7051.11,6758.83,7014.57,37620],["2018-09-19",6941.5,7051.11,6941.5,7051.11,35660],["2018-09-20",6758.83,7051.11,6758.83,7014.57,11780],["2018-09-21",7014.57,7051.11,6868.44,6904.97,22720],["2018-09-24",6923.24,6978.04,6868.44,6959.77,563740],["2018-09-25",6978.04,6978.04,6868.44,6868.44,42140],["2018-09-26",6904.97,7087.64,6904.97,7051.11,38700],["2018-09-27",7051.11,7197.24,6941.5,7160.71,71570],["2018-09-28",7124.17,7233.78,6978.04,7142.44,38700],["2018-10-01",7160.71,7160.71,6941.5,7051.11,13350],["2018-10-02",7051.11,7051.11,6904.97,6904.97,8540],["2018-10-03",6831.9,7014.57,6831.9,6996.31,64380],["2018-10-04",6868.44,6923.24,6831.9,6923.24,53070],["2018-10-05",6831.9,6941.5,6795.37,6904.97,48270],["2018-10-08",6758.83,6941.5,6649.23,6941.5,26290],["2018-10-09",6758.83,6758.83,6503.09,6758.83,57040],["2018-10-10",6758.83,6795.37,6576.16,6685.76,133810],["2018-10-11",6576.16,6576.16,6247.35,6320.42,56790],["2018-10-12",6466.56,6466.56,6265.62,6320.42,33990],["2018-10-15",6283.89,6393.49,6210.82,6393.49,216290],["2018-10-16",6393.49,6539.63,6210.82,6210.82,270430],["2018-10-17",6283.89,6283.89,6210.82,6210.82,89840],["2018-10-18",6101.22,6210.82,5955.08,6210.82,45200],["2018-10-19",5955.08,6174.28,5955.08,6174.28,4420],["2018-10-22",6046.42,6210.82,6028.15,6028.15,32620],["2018-10-23",5662.81,6028.15,5662.81,5991.61,30760],["2018-10-24",6101.22,6101.22,5772.41,5955.08,22480],["2018-10-25",5772.41,5772.41,5589.74,5772.41,54240],["2018-10-26",5772.41,5772.41,5480.13,5480.13,78870],["2018-10-29",5553.2,5662.81,5407.07,5461.87,41000],["2018-10-30",5407.07,5480.13,5297.46,5461.87,190760],["2018-10-31",5206.13,5644.54,5206.13,5644.54,95890],["2018-11-01",5735.87,5735.87,5297.46,5443.6,217630],["2018-11-02",5260.93,5443.6,5260.93,5443.6,83220],["2018-11-05",5334.0,5480.13,5334.0,5370.53,176420],["2018-11-06",5626.27,5626.27,5370.53,5425.33,24500],["2018-11-07",5443.6,5480.13,5425.33,5461.87,5840],["2018-11-08",5480.13,5516.67,5461.87,5461.87,8170],["2018-11-09",5480.13,5480.13,5334.0,5334.0,46440],["2018-11-12",5644.54,5644.54,5224.39,5443.6,7590],["2018-11-13",5297.46,5443.6,5297.46,5407.07,14260],["2018-11-14",5407.07,5407.07,5297.46,5407.07,6030],["2018-11-15",5279.2,5407.07,5279.2,5407.07,21620],["2018-11-16",5407.07,5407.07,5370.53,5407.07,5910],["2018-11-19",5352.26,5480.13,5352.26,5443.6,780],["2018-11-20",5407.07,5461.87,5407.07,5443.6,19720],["2018-11-21",5407.07,5699.34,5388.8,5699.34,25560],["2018-11-22",5882.01,5918.55,5845.48,5900.28,23820],["2018-11-23",5845.48,5845.48,5662.81,5808.94,2960],["2018-11-26",5516.67,5845.48,5516.67,5845.48,9350],["2018-11-27",5516.67,5808.94,5516.67,5808.94,4730],["2018-11-28",5808.94,5808.94,5589.74,5772.41,11300],["2018-11-29",5662.81,5662.81,5589.74,5589.74,18110],["2018-11-30",5589.74,5772.41,5589.74,5772.41,110],["2018-12-03",5589.74,5772.41,5589.74,5735.87,2490],["2018-12-04",5662.81,5662.81,5589.74,5589.74,2527530],["2018-12-05",5589.74,5699.34,5407.07,5644.54,2550],["2018-12-06",5644.54,5644.54,5370.53,5370.53,342510],["2018-12-07",5370.53,5589.74,5370.53,5589.74,2548600],["2018-12-10",5388.8,5626.27,5370.53,5589.74,48230],["2018-12-11",5407.07,5425.33,5370.53,5370.53,82880],["2018-12-12",5388.8,5407.07,5352.26,5352.26,68600],["2018-12-13",5352.26,5553.2,5352.26,5553.2,296520],["2018-12-14",5553.2,5662.81,5425.33,5626.27,103030],["2018-12-17",5626.27,6009.88,5516.67,5991.61,309350],["2018-12-18",5955.08,5955.08,5717.61,5936.81,291700],["2018-12-19",5955.08,6338.69,5918.55,6338.69,947590],["2018-12-20",6539.63,6685.76,6430.02,6539.63,354550],["2018-12-21",6503.09,6795.37,6430.02,6612.7,336650],["2018-12-24",6612.7,6904.97,6612.7,6758.83,1051000],["2018-12-25",6466.56,6758.83,6466.56,6758.83,525670],["2018-12-26",6758.83,6904.97,6722.3,6795.37,283550],["2018-12-27",6795.37,6941.5,6758.83,6904.97,329300],["2018-12-28",6904.97,6923.24,6795.37,6904.97,328860],["2019-01-02",6904.97,6904.97,6503.09,6503.09,921760],["2019-01-03",6503.09,6539.63,6137.75,6210.82,240220],["2019-01-04",6119.48,6430.02,6064.68,6356.96,97180],["2019-01-07",6411.76,6576.16,6356.96,6466.56,284100],["2019-01-08",6521.36,6521.36,6302.15,6448.29,1211810],["2019-01-09",6484.83,6484.83,6356.96,6466.56,61830],["2019-01-10",6576.16,6868.44,6430.02,6868.44,169810],["2019-01-11",6868.44,7343.38,6831.9,7215.51,1023470],["2019-01-14",7306.85,7452.98,7124.17,7379.91,232590],["2019-01-15",7197.24,7544.32,7197.24,7416.45,1377280],["2019-01-16",7343.38,7471.25,7124.17,7124.17,557290],["2019-01-17",7051.11,7270.31,7051.11,7124.17,37970],["2019-01-18",7233.78,7617.39,7087.64,7562.59,390330],["2019-01-21",7836.59,7836.59,7526.05,7672.19,622900],["2019-01-22",7562.59,7781.79,7379.91,7708.72,311490],["2019-01-23",7489.52,7708.72,7489.52,7672.19,716280],["2019-01-24",7672.19,7854.86,7562.59,7854.86,686000],["2019-01-25",7854.86,8110.6,7854.86,8110.6,439440],["2019-01-28",8110.6,8293.27,8037.53,8201.93,383880],["2019-01-29",8220.2,8220.2,7891.39,7891.39,58820],["2019-01-30",7927.93,8183.67,7927.93,8110.6,365220],["2019-01-31",8220.2,8220.2,7891.39,8037.53,152870],["2019-02-01",8074.06,8074.06,7854.86,8001.0,184640],["2019-02-11",8001.0,8110.6,7672.19,7854.86,272840],["2019-02-12",7818.33,7964.46,7745.26,7927.93,302590],["2019-02-13",8037.53,8037.53,7672.19,7745.26,411810],["2019-02-14",7745.26,8275.0,7708.72,8220.2,289190],["2019-02-15",8001.0,8439.41,8001.0,8220.2,208630],["2019-02-18",8110.6,8220.2,7982.73,8037.53,205400],["2019-02-19",8183.67,8201.93,7946.2,8055.8,431630],["2019-02-20",8037.53,8183.67,7909.66,7909.66,381070],["2019-02-21",8001.0,8165.4,7891.39,8037.53,420200],["2019-02-22",7927.93,8147.13,7927.93,8037.53,161680],["2019-02-25",8366.34,8366.34,7854.86,7873.13,183270],["2019-02-26",7781.79,7891.39,7708.72,7726.99,1315560],["2019-02-27",7708.72,8001.0,7672.19,7854.86,129630],["2019-02-28",7964.46,7964.46,7745.26,7745.26,100400],["2019-03-01",7854.86,7927.93,7745.26,7927.93,84840],["2019-03-04",7964.46,8147.13,7891.39,8037.53,400647],["2019-03-05",8037.53,8311.54,8037.53,8037.53,1112010],["2019-03-06",8110.6,8110.6,7854.86,8019.26,125190],["2019-03-07",8001.0,8037.53,7672.19,7672.19,116670],["2019-03-08",7672.19,7982.73,7672.19,7818.33,245130],["2019-03-11",7708.72,7927.93,7708.72,7854.86,221580],["2019-03-12",7818.33,7982.73,7818.33,7982.73,310690],["2019-03-13",8019.26,8110.6,7854.86,7982.73,286780],["2019-03-14",7982.73,8530.74,7964.46,8530.74,637160],["2019-03-15",8731.68,8950.89,8658.61,8731.68,372330],["2019-03-18",8768.22,8768.22,8622.08,8713.41,288340],["2019-03-19",8695.15,8914.35,8585.54,8713.41,412060],["2019-03-20",8622.08,8713.41,8402.87,8530.74,139140],["2019-03-21",8603.81,8950.89,8475.94,8512.48,653580],["2019-03-22",8512.48,8749.95,8512.48,8749.95,312170],["2019-03-25",8567.28,8622.08,8475.94,8567.28,217630],["2019-03-26",8549.01,8549.01,8201.93,8384.61,180680],["2019-03-27",8384.61,8713.41,8293.27,8512.48,266900],["2019-03-28",8512.48,8658.61,8421.14,8530.74,474600],["2019-03-29",8585.54,8585.54,8439.41,8512.48,158250],["2019-04-01",8402.87,8603.81,8402.87,8402.87,174080],["2019-04-02",8475.94,8494.21,8311.54,8366.34,143320],["2019-04-03",8329.8,8402.87,8183.67,8329.8,118950],["2019-04-04",8329.8,8567.28,8275.0,8567.28,211640],["2019-04-05",8567.28,8749.95,8567.28,8658.61,291120],["2019-04-08",8585.54,8731.68,8585.54,8676.88,276950],["2019-04-09",8676.88,8731.68,8585.54,8658.61,183010],["2019-04-10",8475.94,8585.54,8402.87,8402.87,119370],["2019-04-11",8402.87,8439.41,8256.74,8329.8,71870],["2019-04-12",8329.8,8329.8,8220.2,8293.27,69040],["2019-04-16",8293.27,8384.61,8220.2,8220.2,206210],["2019-04-17",8293.27,8348.07,7653.92,7653.92,414660],["2019-04-18",7489.52,7599.12,7124.17,7124.17,345550],["2019-04-19",7051.11,7197.24,6685.76,7087.64,241980],["2019-04-22",6904.97,7032.84,6758.83,6868.44,223470],["2019-04-23",6630.96,7014.57,6630.96,6904.97,153410],["2019-04-24",6795.37,6941.5,6795.37,6868.44,183360],["2019-04-25",6868.44,7124.17,6850.17,7014.57,313140],["2019-04-26",6978.04,7124.17,6959.77,7087.64,102650],["2019-05-02",6868.44,7124.17,6868.44,7069.37,172180],["2019-05-03",7032.84,7032.84,6576.16,6576.16,248210],["2019-05-06",6466.56,6466.56,6137.75,6283.89,398730],["2019-05-07",6247.35,6576.16,6247.35,6393.49,60430],["2019-05-08",6210.82,6576.16,6210.82,6466.56,80630],["2019-05-09",6466.56,6576.16,6393.49,6393.49,35770],["2019-05-10",6539.63,6539.63,6448.29,6466.56,34730],["2019-05-13",6503.09,6758.83,6503.09,6758.83,60360],["2019-05-14",6649.23,6904.97,6649.23,6904.97,77570],["2019-05-15",6904.97,6904.97,6685.76,6685.76,40010],["2019-05-16",6758.83,6758.83,6576.16,6612.7,62600],["2019-05-17",6576.16,6649.23,6466.56,6466.56,78720],["2019-05-20",6503.09,6904.97,6503.09,6904.97,217050],["2019-05-21",6904.97,7160.71,6831.9,6868.44,129000],["2019-05-22",6868.44,6978.04,6795.37,6795.37,47110],["2019-05-23",7027.03,7027.03,6833.98,6872.59,45400],["2019-05-24",6872.59,6949.81,6795.37,6833.98,100730],["2019-05-27",6833.98,7142.86,6833.98,7065.64,90660],["2019-05-28",7181.47,7181.47,6911.2,6911.2,35190],["2019-05-29",6911.2,6911.2,6756.76,6872.59,30530],["2019-05-30",6872.59,6872.59,6737.45,6795.37,15800],["2019-05-31",6814.67,6949.81,6795.37,6795.37,105060],["2019-06-03",6911.2,6911.2,6718.15,6756.76,54300],["2019-06-04",6718.15,6949.81,6718.15,6756.76,70870],["2019-06-05",6640.93,6911.2,6640.93,6795.37,27060],["2019-06-06",7027.03,7027.03,6718.15,6718.15,1190],["2019-06-07",6602.32,6911.2,6602.32,6795.37,21380],["2019-06-10",6833.98,7027.03,6833.98,6911.2,335850],["2019-06-11",6911.2,7027.03,6911.2,6949.81,46460],["2019-06-12",6949.81,7142.86,6949.81,7027.03,104730],["2019-06-13",6988.42,7490.35,6949.81,7451.74,267110],["2019-06-14",7451.74,7644.79,7335.91,7606.18,264320],["2019-06-17",7606.18,7799.23,7567.57,7567.57,901580],["2019-06-18",7528.96,8030.89,7528.96,7915.06,186090],["2019-06-19",8030.89,8030.89,7760.62,7799.23,147070],["2019-06-20",7722.01,7837.84,7664.09,7702.7,92940],["2019-06-21",7606.18,7760.62,7548.26,7548.26,191760],["2019-06-24",7548.26,7779.92,7548.26,7664.09,381590],["2019-06-25",7702.7,8030.89,7664.09,7837.84,347270],["2019-06-26",7915.06,7915.06,7644.79,7760.62,51990],["2019-06-27",7664.09,7876.45,7664.09,7722.01,1887940],["2019-06-28",7722.01,7722.01,7567.57,7567.57,122430],["2019-07-01",7567.57,7799.23,7490.35,7722.01,388920],["2019-07-02",7722.01,7722.01,7548.26,7548.26,84530],["2019-07-03",7567.57,7644.79,7335.91,7335.91,996050],["2019-07-04",7335.91,7528.96,7335.91,7490.35,82300],["2019-07-05",7490.35,7702.7,7451.74,7664.09,246870],["2019-07-08",7664.09,7664.09,7335.91,7567.57,350520],["2019-07-09",7644.79,7644.79,7471.04,7586.87,1317690],["2019-07-10",7548.26,7548.26,7258.69,7490.35,393670],["2019-07-11",7490.35,7490.35,7258.69,7258.69,209520],["2019-07-12",7258.69,7393.82,7181.47,7335.91,192280],["2019-07-15",7335.91,7335.91,7181.47,7220.08,41020],["2019-07-16",7220.08,7335.91,7220.08,7220.08,391060],["2019-07-17",7297.3,7490.35,7220.08,7451.74,481930],["2019-07-18",7413.13,7451.74,7220.08,7335.91,151400],["2019-07-19",7297.3,7413.13,7258.69,7258.69,136600],["2019-07-22",7181.47,7220.08,6756.76,6795.37,509370],["2019-07-23",6911.2,6911.2,6660.23,6660.23,211940],["2019-07-24",6698.84,6776.06,6583.01,6756.76,180710],["2019-07-25",6756.76,6756.76,6602.32,6660.23,49150],["2019-07-26",6640.93,6795.37,6583.01,6795.37,167210],["2019-07-29",6640.93,6776.06,6563.71,6602.32,102900],["2019-07-30",6525.1,6679.54,6467.18,6563.71,29670],["2019-07-31",6370.66,6525.1,6332.05,6525.1,40730],["2019-08-01",6409.27,6756.76,6409.27,6756.76,274170],["2019-08-02",6525.1,6679.54,6525.1,6679.54,11710],["2019-08-05",6563.71,6679.54,6486.49,6563.71,112750],["2019-08-06",6486.49,6640.93,6389.96,6602.32,85190],["2019-08-07",6602.32,6872.59,6602.32,6679.54,121090],["2019-08-08",6756.76,6795.37,6486.49,6718.15,26200],["2019-08-09",6718.15,6930.5,6718.15,6814.67,202940],["2019-08-12",6872.59,6930.5,6737.45,6833.98,132680],["2019-08-13",6795.37,6795.37,6563.71,6756.76,36470],["2019-08-14",6602.32,6698.84,6486.49,6640.93,46930],["2019-08-15",6640.93,6640.93,6447.88,6544.4,97560],["2019-08-16",6544.4,6621.62,6467.18,6486.49,105190],["2019-08-19",6486.49,6718.15,6447.88,6563.71,50110],["2019-08-20",6602.32,6718.15,6486.49,6718.15,92630],["2019-08-21",6621.62,6756.76,6621.62,6679.54,37340],["2019-08-22",6718.15,6756.76,6679.54,6679.54,40560],["2019-08-23",6621.62,6911.2,6525.1,6814.67,177360],["2019-08-26",6718.15,7277.99,6718.15,7084.94,183740],["2019-08-27",7084.94,7258.69,7065.64,7065.64,114660],["2019-08-28",6911.2,7065.64,6911.2,6949.81,104020],["2019-08-29",6872.59,6949.81,6853.28,6853.28,131740],["2019-08-30",6853.28,7065.64,6853.28,6872.59,151340],["2019-09-03",7065.64,7123.55,6930.5,6988.42,129090],["2019-09-04",6988.42,6988.42,6660.23,6679.54,413250],["2019-09-05",6660.23,6833.98,6660.23,6756.76,200220],["2019-09-06",6872.59,6872.59,6660.23,6660.23,310310],["2019-09-09",6660.23,6698.84,6602.32,6679.54,32320],["2019-09-10",6602.32,6640.93,6486.49,6525.1,93370],["2019-09-11",6640.93,6640.93,6486.49,6583.01,12630],["2019-09-12",6679.54,6679.54,6583.01,6640.93,16330],["2019-09-13",6602.32,6640.93,6525.1,6621.62,33190],["2019-09-16",6602.32,6737.45,6525.1,6525.1,36970],["2019-09-17",6428.57,6602.32,6428.57,6525.1,311770],["2019-09-18",6505.79,6544.4,6447.88,6447.88,43170],["2019-09-19",6447.88,6563.71,6370.66,6467.18,109880],["2019-09-20",6563.71,6563.71,6332.05,6370.66,72940],["2019-09-23",6486.49,6486.49,6216.22,6254.83,66760],["2019-09-24",6254.83,6409.27,6235.52,6254.83,88470],["2019-09-25",6216.22,6370.66,6216.22,6370.66,877270],["2019-09-26",6312.74,6447.88,6254.83,6370.66,33180],["2019-09-27",6312.74,6370.66,6293.44,6293.44,56550],["2019-09-30",6293.44,6351.35,6254.83,6293.44,61260],["2019-10-01",6254.83,6389.96,6254.83,6293.44,70760],["2019-10-02",6293.44,6370.66,6254.83,6293.44,47350],["2019-10-03",6254.83,6332.05,6177.61,6293.44,133330],["2019-10-04",6293.44,6351.35,6196.91,6216.22,148150],["2019-10-07",6196.91,6254.83,6081.08,6081.08,59710],["2019-10-08",6081.08,6139.0,5907.34,5926.64,56240],["2019-10-09",5888.03,6042.47,5868.73,5907.34,22690],["2019-10-10",6119.69,6119.69,5791.51,5868.73,21480],["2019-10-11",5830.12,6023.17,5830.12,5945.95,50730],["2019-10-14",5945.95,6081.08,5868.73,5945.95,28820],["2019-10-15",5868.73,6023.17,5868.73,6003.86,528630],["2019-10-16",6023.17,6042.47,5752.9,5752.9,54800],["2019-10-17",5733.59,5791.51,5482.63,5482.63,88680],["2019-10-18",5656.37,5714.29,5482.63,5501.93,495910],["2019-10-21",5675.68,5675.68,5521.24,5579.15,49700],["2019-10-22",5579.15,5637.07,5521.24,5637.07,30530],["2019-10-23",5598.46,5830.12,5598.46,5791.51,157550],["2019-10-24",5637.07,5888.03,5637.07,5888.03,15030],["2019-10-25",5888.03,5888.03,5791.51,5791.51,18050],["2019-10-28",5694.98,5714.29,5598.46,5637.07,60410],["2019-10-29",5598.46,5675.68,5579.15,5579.15,56240],["2019-10-30",5579.15,5637.07,5559.85,5617.76,53960],["2019-10-31",5617.76,5675.68,5598.46,5598.46,60810],["2019-11-01",5617.76,5637.07,5579.15,5598.46,31240],["2019-11-04",5637.07,5656.37,5540.54,5637.07,218945],["2019-11-05",5637.07,5675.68,5598.46,5656.37,27240],["2019-11-06",5637.07,5984.56,5598.46,5907.34,87310],["2019-11-07",5965.25,6042.47,5868.73,5907.34,160930],["2019-11-08",6023.17,6177.61,5791.51,6081.08,405910],["2019-11-11",6081.08,6119.69,5926.64,5945.95,132230],["2019-11-12",5965.25,5984.56,5907.34,5965.25,157870],["2019-11-13",5965.25,6216.22,5965.25,6177.61,269720],["2019-11-14",6216.22,6293.44,6139.0,6139.0,92740],["2019-11-15",6235.52,6235.52,6061.78,6177.61,74380],["2019-11-18",6177.61,6216.22,6023.17,6100.39,84100],["2019-11-19",6119.69,6254.83,6100.39,6254.83,83840],["2019-11-20",6196.91,6312.74,6177.61,6274.13,92470],["2019-11-21",6274.13,6698.84,6254.83,6602.32,452600],["2019-11-22",6602.32,6756.76,6196.91,6332.05,165340],["2019-11-25",6370.66,6602.32,6370.66,6602.32,180590],["2019-11-26",6679.54,6679.54,6486.49,6544.4,88450],["2019-11-27",6525.1,6911.2,6486.49,6737.45,347490],["2019-11-28",6795.37,6872.59,6602.32,6640.93,101660],["2019-11-29",6563.71,6679.54,6447.88,6447.88,160170],["2019-12-02",6409.27,6602.32,6139.0,6216.22,303990],["2019-12-03",6177.61,6293.44,5830.12,6216.22,188290],["2019-12-04",6216.22,6312.74,6139.0,6139.0,370890],["2019-12-05",6139.0,6139.0,5791.51,5965.25,324420],["2019-12-06",5984.56,6254.83,5984.56,6216.22,270110],["2019-12-09",6235.52,6370.66,6177.61,6274.13,364430],["2019-12-10",6254.83,6370.66,6216.22,6293.44,353700],["2019-12-11",6254.83,6274.13,6158.3,6254.83,126090],["2019-12-12",6177.61,6332.05,6177.61,6332.05,296350],["2019-12-13",6254.83,6467.18,6254.83,6389.96,115880],["2019-12-16",6563.71,6679.54,6486.49,6486.49,149830],["2019-12-17",6389.96,6525.1,6370.66,6505.79,106440],["2019-12-18",6505.79,6718.15,6389.96,6505.79,379420],["2019-12-19",6428.57,6602.32,6428.57,6505.79,175750],["2019-12-20",6505.79,6544.4,6216.22,6293.44,146830],["2019-12-23",6293.44,6351.35,6177.61,6312.74,181240],["2019-12-24",6293.44,6312.74,6254.83,6254.83,113630],["2019-12-25",6177.61,6409.27,6177.61,6370.66,57650],["2019-12-26",6486.49,6621.62,6370.66,6505.79,157660],["2019-12-27",6505.79,6563.71,6409.27,6563.71,191140],["2019-12-30",6583.01,6679.54,6525.1,6640.93,353270],["2019-12-31",6640.93,6640.93,6447.88,6563.71,7343270],["2020-01-02",6563.71,6563.71,6409.27,6409.27,527020],["2020-01-03",6486.49,6525.1,6351.35,6409.27,110330],["2020-01-06",6409.27,6428.57,6139.0,6177.61,524020],["2020-01-07",6177.61,6370.66,6177.61,6312.74,301810],["2020-01-08",6370.66,6370.66,6139.0,6293.44,450610],["2020-01-09",6293.44,6370.66,6100.39,6332.05,236540],["2020-01-10",6351.35,6467.18,6332.05,6428.57,5043220],["2020-01-13",6409.27,6486.49,6409.27,6447.88,2088580],["2020-01-14",6447.88,6447.88,6389.96,6389.96,104980],["2020-01-15",6370.66,6409.27,6370.66,6409.27,62490],["2020-01-16",6370.66,6640.93,6370.66,6602.32,2224890],["2020-01-17",6602.32,6602.32,6486.49,6525.1,83780],["2020-01-20",6486.49,6602.32,6486.49,6525.1,37050],["2020-01-21",6467.18,6679.54,6467.18,6621.62,133970],["2020-01-22",6679.54,6776.06,6621.62,6718.15,132900],["2020-01-30",6718.15,6718.15,6486.49,6563.71,90100],["2020-01-31",6563.71,6563.71,6370.66,6370.66,188090],["2020-02-03",6216.22,6235.52,5926.64,6081.08,425530],["2020-02-04",6081.08,6293.44,5907.34,6274.13,326990],["2020-02-05",6293.44,6409.27,6254.83,6370.66,153780],["2020-02-06",6370.66,6525.1,6293.44,6525.1,68800],["2020-02-07",6525.1,6640.93,6447.88,6563.71,226420],["2020-02-10",6563.71,6718.15,6486.49,6698.84,127680],["2020-02-11",6698.84,7065.64,6698.84,6911.2,173130],["2020-02-12",6911.2,7258.69,6911.2,7104.25,73310],["2020-02-13",7181.47,7181.47,6756.76,6872.59,114720],["2020-02-14",6833.98,6969.11,6718.15,6833.98,150130],["2020-02-17",6833.98,7027.03,6756.76,6988.42,166110],["2020-02-18",6988.42,7335.91,6988.42,7239.38,294040],["2020-02-19",7374.52,7413.13,7277.99,7335.91,189100],["2020-02-20",7335.91,7490.35,7277.99,7490.35,245380],["2020-02-21",7528.96,8011.58,7490.35,7915.06,787850],["2020-02-24",7876.45,8030.89,7528.96,7915.06,7575087],["2020-02-25",7915.06,8108.11,7799.23,8069.5,243190],["2020-02-26",8030.89,8088.8,7837.84,7915.06,230180],["2020-02-27",7915.06,7992.28,7490.35,7644.79,362860],["2020-02-28",7335.91,7528.96,7123.55,7490.35,590800],["2020-03-02",7258.69,7606.18,7162.16,7316.6,201370],["2020-03-03",7200.77,7722.01,7181.47,7471.04,3267820],["2020-03-04",7471.04,7722.01,7335.91,7722.01,64520],["2020-03-05",7722.01,7992.28,7606.18,7644.79,222970],["2020-03-06",7277.99,7644.79,7277.99,7644.79,2060337],["2020-03-09",7181.47,7451.74,7123.55,7123.55,356470],["2020-03-10",6814.67,7123.55,6795.37,7123.55,203680],["2020-03-11",7258.69,7335.91,6640.93,6891.89,372190],["2020-03-12",6891.89,6891.89,6428.57,6428.57,389540],["2020-03-13",6003.86,6563.71,6003.86,6447.88,185090],["2020-03-16",6525.1,6563.71,6389.96,6544.4,433450],["2020-03-17",6409.27,6949.81,6409.27,6930.5,217650],["2020-03-18",6930.5,7065.64,6756.76,6949.81,196420],["2020-03-19",6679.54,7065.64,6679.54,6949.81,184360],["2020-03-20",6949.81,7200.77,6872.59,7181.47,922570],["2020-03-23",6795.37,7104.25,6679.54,6679.54,4464440],["2020-03-24",6833.98,6833.98,6583.01,6640.93,19970],["2020-03-25",6718.15,6814.67,6602.32,6640.93,36680],["2020-03-26",6640.93,6640.93,6486.49,6486.49,33160],["2020-03-27",6409.27,6409.27,6177.61,6177.61,155670],["2020-03-30",6177.61,6177.61,5791.51,5849.42,87910],["2020-03-31",5849.42,5907.34,5675.68,5675.68,498820],["2020-04-01",5830.12,5868.73,5733.59,5772.2,162630],["2020-04-03",5772.2,6003.86,5772.2,5945.95,104600],["2020-04-06",6177.61,6332.05,6139.0,6312.74,143080],["2020-04-07",6563.71,6563.71,5984.56,6061.78,106750],["2020-04-08",5868.73,6139.0,5868.73,5984.56,61350],["2020-04-09",6312.74,6332.05,6023.17,6177.61,144080],["2020-04-10",6351.35,6602.32,6177.61,6602.32,15773701],["2020-04-13",6718.15,7046.33,6718.15,7046.33,92490],["2020-04-14",7432.43,7432.43,7027.03,7200.77,215650],["2020-04-15",7181.47,7316.6,6949.81,7316.6,139830],["2020-04-16",7335.91,7335.91,7142.86,7277.99,1990187],["2020-04-17",7567.57,7567.57,7220.08,7220.08,105550],["2020-04-20",7027.03,7200.77,6949.81,6969.11,113840],["2020-04-21",6949.81,6949.81,6679.54,6872.59,93600],["2020-04-22",6756.76,7027.03,6756.76,7027.03,48470],["2020-04-23",7258.69,7258.69,6930.5,6949.81,265130],["2020-04-24",6949.81,6988.42,6853.28,6988.42,24180],["2020-04-27",7027.03,7142.86,6891.89,6949.81,70890],["2020-04-28",7123.55,7123.55,6853.28,6853.28,35540],["2020-04-29",6872.59,7084.94,6872.59,7027.03,38600],["2020-05-04",6872.59,6930.5,6833.98,6930.5,22910],["2020-05-05",6872.59,7027.03,6795.37,6930.5,16680],["2020-05-06",6833.98,7413.13,6776.06,7413.13,236310],["2020-05-07",7413.13,7432.43,7239.38,7335.91,68330],["2020-05-08",7374.52,7528.96,7220.08,7528.96,80820],["2020-05-11",7490.35,7490.35,7258.69,7335.91,76310],["2020-05-12",7451.74,7528.96,7316.6,7451.74,63400],["2020-05-13",7432.43,7471.04,7393.82,7393.82,44710],["2020-05-14",7316.6,7451.74,7220.08,7451.74,64460],["2020-05-15",7451.74,7509.65,7393.82,7393.82,68350],["2020-05-18",7683.4,7683.4,7451.74,7490.35,37760],["2020-05-19",7490.35,7606.18,7413.13,7413.13,46130],["2020-05-20",7355.21,7509.65,7335.91,7335.91,94470],["2020-05-21",7451.74,7451.74,7297.3,7335.91,49620],["2020-05-22",7335.91,7451.74,7316.6,7355.21,56220],["2020-05-25",7335.91,7432.43,7297.3,7432.43,48650],["2020-05-26",7490.35,7934.36,7355.21,7934.36,376440],["2020-05-27",8474.9,8474.9,8030.89,8108.11,477390],["2020-05-28",8108.11,8301.16,8069.5,8127.41,129950],["2020-05-29",8127.41,8687.26,7934.36,8687.26,463140],["2020-06-01",9285.71,9285.71,9266.41,9285.71,183820],["2020-06-02",9922.78,9922.78,9459.46,9884.17,1199780],["2020-06-03",9652.51,9845.56,9227.8,9498.07,430980],["2020-06-04",9459.46,9864.86,9343.63,9382.24,312890],["2020-06-05",9459.46,9594.59,9073.36,9459.46,168050],["2020-06-08",9498.07,9845.56,9498.07,9613.9,3978210],["2020-06-09",9536.68,9691.12,9343.63,9382.24,119690],["2020-06-10",9285.71,9575.29,9285.71,9382.24,174120],["2020-06-11",9305.02,9536.68,8725.87,8725.87,492230],["2020-06-12",8127.41,8803.09,8127.41,8494.21,242610],["2020-06-15",8494.21,8494.21,7915.06,7915.06,244280],["2020-06-16",7915.06,8301.16,7876.45,8185.33,201300],["2020-06-17",8455.6,8455.6,7992.28,8185.33,64070],["2020-06-18",8243.24,8455.6,8108.11,8455.6,82610],["2020-06-19",8301.16,8841.7,8301.16,8783.78,124530],["2020-06-22",8783.78,8861.0,8474.9,8532.82,79450],["2020-06-23",8648.65,8648.65,8301.16,8339.77,327240],["2020-06-24",8571.43,8571.43,8108.11,8301.16,95700],["2020-06-25",8301.16,8880.31,7953.67,8880.31,153800],["2020-06-26",8880.31,9478.76,8803.09,9111.97,288670],["2020-06-29",8880.31,9111.97,8494.21,8687.26,86310],["2020-06-30",8687.26,9111.97,8687.26,9054.05,192720],["2020-07-01",9150.58,9343.63,9073.36,9266.41,3275731],["2020-07-02",9150.58,9266.41,8996.14,9111.97,94790],["2020-07-03",9111.97,9440.15,9111.97,9266.41,86170],["2020-07-06",9420.85,9420.85,9131.27,9247.1,79850],["2020-07-07",9266.41,9266.41,9131.27,9169.88,117580],["2020-07-08",9189.19,9189.19,9034.75,9189.19,5135030],["2020-07-09",9111.97,9266.41,9111.97,9266.41,85210],["2020-07-10",9227.8,9845.56,9150.58,9459.46,266410],["2020-07-13",9382.24,9459.46,9189.19,9343.63,184270],["2020-07-14",9189.19,9459.46,9189.19,9420.85,151940],["2020-07-15",9420.85,9498.07,9343.63,9478.76,137580],["2020-07-16",9459.46,9459.46,9247.1,9247.1,206170],["2020-07-17",9247.1,9266.41,8841.7,8841.7,436400],["2020-07-20",8841.7,8841.7,8262.55,8301.16,1560020],["2020-07-21",8339.77,8455.6,8108.11,8416.99,1100140],["2020-07-22",8455.6,8494.21,8185.33,8185.33,95670],["2020-07-23",8108.11,8455.6,8088.8,8262.55,99990],["2020-07-24",8146.72,8378.38,7722.01,7837.84,193650],["2020-07-27",7451.74,7837.84,7297.3,7297.3,217320],["2020-07-28",7722.01,7760.62,7432.43,7586.87,147230],["2020-07-29",7567.57,7567.57,7084.94,7413.13,722850],["2020-07-30",7722.01,7722.01,7413.13,7528.96,101480],["2020-07-31",7528.96,7722.01,7451.74,7567.57,32160],["2020-08-03",7413.13,7760.62,7413.13,7760.62,1041260],["2020-08-04",7644.79,8108.11,7644.79,8108.11,719320],["2020-08-05",8108.11,8301.16,7992.28,8146.72,75910],["2020-08-06",8069.5,8223.94,8030.89,8127.41,53710],["2020-08-07",8262.55,8262.55,7876.45,8223.94,1150090],["2020-08-10",8243.24,8243.24,8030.89,8146.72,76860],["2020-08-11",8069.5,8223.94,8069.5,8146.72,1131550],["2020-08-12",8223.94,8223.94,8030.89,8108.11,107030],["2020-08-13",8146.72,8146.72,8050.19,8146.72,104290],["2020-08-14",8069.5,8359.07,8069.5,8223.94,154300],["2020-08-17",8243.24,8243.24,8108.11,8185.33,48470],["2020-08-18",8146.72,8223.94,8069.5,8108.11,65750],["2020-08-19",8108.11,8359.07,8108.11,8146.72,184200],["2020-08-20",8262.55,8706.56,8262.55,8687.26,426830],["2020-08-21",8764.48,8803.09,8571.43,8610.04,94240],["2020-08-24",8648.65,8803.09,8571.43,8764.48,249370],["2020-08-25",8648.65,8880.31,8629.34,8764.48,237630],["2020-08-26",8803.09,8841.7,8687.26,8783.78,144500],["2020-08-27",8725.87,9150.58,8725.87,9111.97,1809100],["2020-08-28",9073.36,9111.97,8764.48,8880.31,835630],["2020-08-31",8880.31,9034.75,8706.56,8706.56,171760],["2020-09-01",8687.26,9034.75,8687.26,8822.39,98520],["2020-09-03",8996.14,8996.14,8803.09,8841.7,153080],["2020-09-04",8764.48,8880.31,8648.65,8841.7,174940],["2020-09-07",8841.7,9189.19,8841.7,9034.75,1767350],["2020-09-08",9150.58,9227.8,9034.75,9150.58,161870],["2020-09-09",9150.58,9189.19,9073.36,9150.58,79710],["2020-09-10",9189.19,9498.07,9189.19,9305.02,365690],["2020-09-11",9305.02,9420.85,9266.41,9382.24,122650],["2020-09-14",9459.46,9498.07,9382.24,9401.54,173090],["2020-09-15",9420.85,9420.85,9034.75,9092.66,522090],["2020-09-16",8996.14,9459.46,8996.14,9362.93,167430],["2020-09-17",9362.93,9652.51,9324.32,9498.07,304940],["2020-09-18",9459.46,9555.98,9459.46,9517.37,113540],["2020-09-21",9517.37,9575.29,9440.15,9440.15,4104250],["2020-09-22",9459.46,9459.46,9324.32,9343.63,95480],["2020-09-23",9227.8,9382.24,9227.8,9266.41,126430],["2020-09-24",9266.41,9343.63,9227.8,9266.41,56790],["2020-09-25",9343.63,9420.85,9150.58,9305.02,45970],["2020-09-28",9382.24,9382.24,9189.19,9227.8,66880],["2020-09-29",9324.32,9343.63,8880.31,8880.31,777960],["2020-09-30",8861.0,9073.36,8687.26,9034.75,138990],["2020-10-01",9034.75,9150.58,8996.14,9111.97,80730],["2020-10-02",9073.36,9073.36,8803.09,8996.14,173140],["2020-10-05",8880.31,9189.19,8880.31,9150.58,96010],["2020-10-06",8957.53,9150.58,8957.53,9150.58,55600],["2020-10-07",9150.58,9150.58,9034.75,9111.97,98890],["2020-10-08",8976.83,9073.36,8938.22,9073.36,26010],["2020-10-09",9073.36,9073.36,8996.14,9034.75,66730],["2020-10-12",8957.53,8996.14,8687.26,8687.26,447810],["2020-10-13",8687.26,9034.75,8687.26,8918.92,34930],["2020-10-14",9073.36,9073.36,8764.48,8861.0,17060],["2020-10-15",8938.22,8938.22,8783.78,8880.31,83000],["2020-10-16",8880.31,8957.53,8745.17,8861.0,1499230],["2020-10-19",9015.44,9015.44,8803.09,8880.31,80100],["2020-10-20",8841.7,8918.92,8841.7,8880.31,28000],["2020-10-21",9131.27,9131.27,8880.31,8880.31,41710],["2020-10-22",8957.53,9498.07,8880.31,9498.07,230030],["2020-10-23",10115.83,10115.83,9652.51,9864.86,225870],["2020-10-26",10000.0,10000.0,9498.07,9575.29,93690],["2020-10-27",9536.68,9536.68,8938.22,9401.54,130100],["2020-10-28",9111.97,9189.19,8996.14,8996.14,59430],["2020-10-29",8687.26,9343.63,8687.26,9343.63,244910],["2020-10-30",9343.63,9343.63,9131.27,9285.71,4210],["2020-11-02",9459.46,9459.46,9150.58,9266.41,346900],["2020-11-03",9208.49,9266.41,9073.36,9111.97,38440],["2020-11-04",8880.31,9362.93,8880.31,9305.02,42580],["2020-11-05",9150.58,9266.41,9111.97,9266.41,22460],["2020-11-06",9227.8,9305.02,9073.36,9131.27,604890],["2020-11-09",9131.27,9478.76,9015.44,9420.85,100420],["2020-11-10",9420.85,9459.46,9324.32,9401.54,33800],["2020-11-11",9401.54,10057.92,9382.24,9884.17,363040],["2020-11-12",9768.34,10038.61,9768.34,9884.17,95200],["2020-11-13",9884.17,9884.17,9691.12,9729.73,80010],["2020-11-16",9710.42,10038.61,9498.07,9575.29,140610],["2020-11-17",9845.56,10231.66,9536.68,10038.61,342840],["2020-11-18",10038.61,10617.76,10038.61,10540.54,316010],["2020-11-19",10540.54,10540.54,10347.49,10386.1,89430],["2020-11-20",10270.27,10501.93,10250.97,10501.93,142540],["2020-11-23",10501.93,10540.54,10308.88,10386.1,1905440],["2020-11-24",10424.71,10424.71,10115.83,10250.97,214520],["2020-11-25",10231.66,10289.58,10193.05,10193.05,50530],["2020-11-26",10154.44,10173.75,10038.61,10038.61,72650],["2020-11-27",10038.61,10270.27,10038.61,10193.05,92530],["2020-11-30",10154.44,10540.54,10154.44,10386.1,7790120],["2020-12-01",10115.83,10386.1,10115.83,10347.49,2246601],["2020-12-02",10386.1,10424.71,10038.61,10038.61,2543880],["2020-12-03",10115.83,10733.59,10115.83,10733.59,430760],["2020-12-04",10733.59,10810.81,10656.37,10733.59,91340],["2020-12-07",10617.76,10694.98,10579.15,10617.76,58740],["2020-12-08",10617.76,10637.07,10386.1,10424.71,146970],["2020-12-09",10424.71,10559.85,10308.88,10424.71,130490],["2020-12-10",10424.71,10424.71,9961.39,10038.61,269090],["2020-12-11",9961.39,10347.49,9922.78,10077.22,74230],["2020-12-14",10077.22,10270.27,10038.61,10231.66,166710],["2020-12-15",10231.66,10231.66,10000.0,10038.61,154830],["2020-12-16",10038.61,10154.44,9980.69,10115.83,88790],["2020-12-17",10038.61,10057.92,9633.2,9922.78,192480],["2020-12-18",9884.17,9922.78,9691.12,9806.95,66660],["2020-12-21",9691.12,10154.44,9652.51,9961.39,146290],["2020-12-22",10000.0,10038.61,9826.25,9980.69,61490],["2020-12-23",10019.31,10308.88,9884.17,10038.61,155550],["2020-12-24",9961.39,9961.39,9459.46,9845.56,138480],["2020-12-25",9845.56,10057.92,9787.64,10038.61,100940],["2020-12-28",10038.61,10501.93,9826.25,10501.93,429480],["2020-12-29",10579.15,10772.2,10501.93,10675.68,1480470],["2020-12-30",10637.07,11119.69,10637.07,11003.86,327020],["2020-12-31",11003.86,11042.47,10733.59,10868.73,190210],["2021-01-04",10868.73,11081.08,10810.81,10965.25,218600],["2021-01-05",10926.64,11003.86,10656.37,10810.81,200300],["2021-01-06",10791.51,10888.03,10656.37,10694.98,1011300],["2021-01-07",10810.81,11428.57,10656.37,11428.57,289800],["2021-01-08",11583.01,11583.01,10810.81,11505.79,169100],["2021-01-11",11544.4,11544.4,11119.69,11505.79,2376000],["2021-01-12",11312.74,11351.35,11119.69,11196.91,216000],["2021-01-13",11196.91,11544.4,11158.3,11370.66,157300],["2021-01-14",11196.91,11351.35,11081.08,11274.13,81200],["2021-01-15",11235.52,11505.79,11196.91,11312.74,895100],["2021-01-18",11196.91,11196.91,11003.86,11196.91,93500],["2021-01-19",11196.91,11235.52,10424.71,10772.2,278500],["2021-01-20",10772.2,10888.03,10501.93,10888.03,667300],["2021-01-21",10830.12,11119.69,10772.2,11061.78,127500],["2021-01-22",11061.78,11196.91,10810.81,10810.81,114500],["2021-01-25",10810.81,11563.71,10791.51,11563.71,281500],["2021-01-26",11563.71,12316.6,11389.96,11698.84,332700],["2021-01-27",11969.11,12509.65,11737.45,12509.65,991790],["2021-01-28",11969.11,13320.46,11640.93,12316.6,911600],["2021-01-29",11814.67,13166.02,11814.67,13166.02,320600],["2021-02-01",13745.17,13745.17,12355.21,12625.48,508600],["2021-02-02",12625.48,12741.31,11891.89,12625.48,243800],["2021-02-03",12722.01,13494.21,12355.21,13359.07,539000],["2021-02-04",13359.07,13494.21,13088.8,13301.16,243700],["2021-02-05",13320.46,14227.8,13320.46,13822.39,451300],["2021-02-08",13899.61,14440.15,13378.38,14208.49,453500],["2021-02-09",14208.49,14247.1,13706.56,14054.05,261500],["2021-02-17",13938.22,14749.03,13706.56,14536.68,295400],["2021-02-18",14227.8,15405.41,14227.8,15328.19,359000],["2021-02-19",15328.19,16389.96,15096.53,16389.96,302500],["2021-02-22",17374.52,17374.52,15637.07,16389.96,466500],["2021-02-23",16389.96,16602.32,15675.68,16139.0,218400],["2021-02-24",16139.0,16235.52,15637.07,15868.73,291700],["2021-02-25",15907.34,16216.22,15405.41,15637.07,287000],["2021-02-26",15289.58,15752.9,15057.92,15598.46,215800],["2021-03-01",15598.46,16023.17,15559.85,15907.34,1210000],["2021-03-02",15907.34,15907.34,15250.97,15559.85,1422900],["2021-03-03",15096.53,15559.85,14671.81,15135.14,1130600],["2021-03-04",14826.25,15135.14,14131.27,14633.2,153500],["2021-03-05",14633.2,15057.92,14131.27,15057.92,134700],["2021-03-08",15057.92,15250.97,14864.86,15057.92,142300],["2021-03-09",15057.92,15945.95,15057.92,15675.68,115900],["2021-03-10",15830.12,15907.34,15637.07,15907.34,127000],["2021-03-11",15907.34,16023.17,15521.24,15656.37,136900],["2021-03-12",15559.85,15637.07,15173.75,15444.02,243100],["2021-03-15",15444.02,15849.42,15250.97,15444.02,138500],["2021-03-16",15328.19,15482.63,15212.36,15405.41,120700],["2021-03-17",15444.02,15444.02,14826.25,15250.97,158500],["2021-03-18",15250.97,15270.27,14864.86,15057.92,87200],["2021-03-19",14864.86,15405.41,14864.86,15212.36,134700],["2021-03-22",15135.14,15135.14,14710.42,14845.56,80000],["2021-03-23",14845.56,15096.53,14478.76,14478.76,241900],["2021-03-24",14478.76,14478.76,13494.21,14150.58,116000],["2021-03-25",14749.03,14749.03,13706.56,13899.61,199800],["2021-03-26",13899.61,14285.71,13320.46,13706.56,111000],["2021-03-29",13745.17,14652.51,13436.29,14652.51,256500],["2021-03-30",15250.97,15559.85,14903.47,15231.66,321100],["2021-03-31",15231.66,15637.07,14980.69,15250.97,183800],["2021-04-01",15057.92,15907.34,15038.61,15907.34,331800],["2021-04-02",15945.95,16139.0,15830.12,16100.39,271100],["2021-04-05",16911.2,16911.2,16061.78,16061.78,63000],["2021-04-06",15830.12,16023.17,15444.02,16023.17,189900],["2021-04-07",15984.56,15984.56,15444.02,15907.34,55300],["2021-04-08",15579.15,15791.51,15579.15,15791.51,62100],["2021-04-09",15791.51,16795.37,15791.51,16602.32,292100],["2021-04-12",16795.37,16949.81,16409.27,16718.15,1678000],["2021-04-13",16795.37,17760.62,16795.37,17567.57,2554000],["2021-04-14",17374.52,18783.78,17374.52,18783.78,2629400],["2021-04-15",19652.51,19691.12,18918.92,19150.58,373600],["2021-04-16",18918.92,19150.58,17915.06,18494.21,199000],["2021-04-19",18378.38,18687.26,18301.16,18610.04,219700],["2021-04-20",18571.43,19305.02,18571.43,19247.1,772700],["2021-04-22",19305.02,20038.61,17915.06,17915.06,348100],["2021-04-23",17953.67,18378.38,17374.52,18378.38,215800],["2021-04-26",17953.67,19092.66,17760.62,17837.84,123100],["2021-04-27",17451.74,18069.5,17413.13,17992.28,377600],["2021-04-28",17992.28,18571.43,17857.14,18494.21,107200],["2021-04-29",18339.77,18494.21,18146.72,18320.46,49700],["2021-05-04",17046.33,18050.19,17046.33,17953.67,472700],["2021-05-05",16853.28,18320.46,16853.28,17876.45,3597860],["2021-05-06",17760.62,18108.11,17664.09,17876.45,844800],["2021-05-07",17760.62,17760.62,17181.47,17181.47,120500],["2021-05-10",17065.64,17760.62,17065.64,17683.4,97500],["2021-05-11",17683.4,18532.82,17567.57,18108.11,253800],["2021-05-12",18069.5,19111.97,18069.5,19073.36,269400],["2021-05-13",19073.36,19073.36,18532.82,18532.82,101000],["2021-05-14",18223.94,19806.95,18223.94,19806.95,475100],["2021-05-17",20926.64,21003.86,20077.22,20772.2,1708500],["2021-05-18",21235.52,21505.79,20656.37,20810.81,570600],["2021-05-19",20540.54,21544.4,20501.93,21428.57,688400],["2021-05-20",21428.57,22007.72,21235.52,21467.18,196100],["2021-05-21",21467.18,22007.72,21467.18,21621.62,170700],["2021-05-24",21621.62,21930.5,20849.42,20849.42,891700],["2021-05-25",21351.35,21351.35,20849.42,21119.69,284500],["2021-05-26",20965.25,21428.57,20888.03,21235.52,1061000],["2021-05-27",21235.52,21621.62,20038.61,20772.2,106900],["2021-05-28",20772.2,20772.2,20270.27,20540.54,135900],["2021-05-31",20501.93,20501.93,19691.12,20115.83,1428800],["2021-06-01",20115.83,21235.52,20115.83,20849.42,181100],["2021-06-02",20849.42,20849.42,20424.71,20501.93,79800],["2021-06-03",20463.32,20810.81,20270.27,20501.93,155400],["2021-06-04",20656.37,20656.37,20077.22,20154.44,117100],["2021-06-07",20077.22,20193.05,19305.02,19420.85,119800],["2021-06-08",19305.02,19305.02,18610.04,19034.75,157600],["2021-06-09",19034.75,20347.49,19034.75,20347.49,337400],["2021-06-10",20347.49,20888.03,20308.88,20772.2,169400],["2021-06-11",20849.42,21042.47,20463.32,20463.32,167200],["2021-06-14",20501.93,21042.47,20386.1,20810.81,176700],["2021-06-15",20810.81,20810.81,20463.32,20656.37,84900],["2021-06-16",21042.47,21042.47,20463.32,20733.59,98500],["2021-06-17",20579.15,22162.16,20424.71,22162.16,457300],["2021-06-18",23127.41,23706.56,22200.77,23706.56,913300],["2021-06-21",23938.22,24555.98,23706.56,23822.39,249800],["2021-06-22",23359.07,23745.17,22972.97,23513.51,218800],["2021-06-23",23204.63,23513.51,22934.36,23166.02,2605300],["2021-06-24",22972.97,22972.97,21544.4,21544.4,3001400],["2021-06-25",21544.4,22972.97,21544.4,22393.82,350300],["2021-06-28",22393.82,22393.82,22007.72,22084.94,90800],["2021-06-29",22084.94,22625.48,22007.72,22355.21,374400],["2021-06-30",22277.99,22509.65,22162.16,22200.77,510300],["2021-07-01",22393.82,23745.17,22393.82,23706.56,1814700],["2021-07-02",23745.17,23745.17,23204.63,23204.63,108900],["2021-07-05",23474.9,23474.9,22625.48,23166.02,53500],["2021-07-06",23513.51,23513.51,21621.62,21621.62,189500],["2021-07-07",21698.84,21891.89,20463.32,21621.62,1372750],["2021-07-08",21389.96,22355.21,21389.96,21776.06,59800],["2021-07-09",21776.06,22007.72,21235.52,21930.5,151700],["2021-07-12",23436.29,23436.29,22200.77,23166.02,2199400],["2021-07-13",23745.17,23745.17,22779.92,23166.02,121400],["2021-07-14",23127.41,23976.83,22779.92,23590.73,619000],["2021-07-15",23590.73,24015.44,23474.9,23861.0,80700],["2021-07-16",23783.78,24247.1,23745.17,23745.17,91400],["2021-07-19",23166.02,23359.07,22895.75,23011.58,191300],["2021-07-20",22972.97,23397.68,22393.82,23397.68,89100],["2021-07-21",23397.68,23474.9,23166.02,23281.85,72000],["2021-07-22",22857.14,23938.22,22857.14,23706.56,175000],["2021-07-23",23745.17,24710.42,23745.17,24131.27,357700],["2021-07-26",24169.88,24671.81,24131.27,24594.59,75300],["2021-07-27",24903.47,25019.31,24440.15,24440.15,86800],["2021-07-28",24324.32,24440.15,23938.22,23976.83,2216921],["2021-07-29",24092.66,24247.1,23745.17,24131.27,194200],["2021-07-30",24131.27,24324.32,23976.83,24247.1,119600],["2021-08-02",24208.49,24903.47,23938.22,24440.15,1365300],["2021-08-03",24440.15,24903.47,24324.32,24710.42,1108500],["2021-08-04",24324.32,24826.25,24324.32,24440.15,110200],["2021-08-05",24440.15,24710.42,24324.32,24440.15,114700],["2021-08-06",24440.15,24710.42,24247.1,24362.93,214600],["2021-08-09",24324.32,24517.37,24131.27,24517.37,111100],["2021-08-10",24517.37,24710.42,24440.15,24710.42,102700],["2021-08-11",24555.98,26254.83,24555.98,25135.14,436400],["2021-08-12",25135.14,25675.68,25057.92,25057.92,93400],["2021-08-13",25057.92,25096.53,24517.37,24787.64,135300],["2021-08-16",24787.64,24826.25,24478.76,24517.37,828400],["2021-08-17",24362.93,24826.25,24362.93,24594.59,692900],["2021-08-18",24594.59,25328.19,24478.76,25135.14,99500],["2021-08-19",25135.14,25173.75,24903.47,24980.69,53000],["2021-08-20",24980.69,24980.69,23745.17,23938.22,179500],["2021-08-23",23938.22,24440.15,23938.22,24131.27,97400],["2021-08-24",24131.27,24517.37,24092.66,24131.27,87700],["2021-08-25",25289.58,25289.58,24324.32,24903.47,1737600],["2021-08-26",24903.47,25289.58,24710.42,25096.53,49200],["2021-08-27",25096.53,25096.53,24517.37,24749.03,140600],["2021-08-30",24749.03,25135.14,24749.03,24787.64,755800],["2021-08-31",24787.64,24787.64,24478.76,24710.42,59200],["2021-09-01",24324.32,24710.42,24324.32,24517.37,37800],["2021-09-06",25057.92,25057.92,24440.15,24633.2,31300],["2021-09-07",24864.86,24864.86,24131.27,24324.32,168300],["2021-09-08",24015.44,24324.32,23899.61,24324.32,67500],["2021-09-09",24054.05,24324.32,23938.22,24285.71,139000],["2021-09-10",24440.15,24440.15,23938.22,23976.83,81200],["2021-09-13",23938.22,23938.22,23436.29,23552.12,66200],["2021-09-14",22779.92,24131.27,22779.92,23745.17,100300],["2021-09-15",23745.17,23938.22,23667.95,23938.22,32200],["2021-09-16",23166.02,23899.61,23166.02,23629.34,45800],["2021-09-17",23629.34,23667.95,23166.02,23166.02,121900],["2021-09-20",23359.07,24247.1,22972.97,23938.22,1430400],["2021-09-21",23938.22,23938.22,23552.12,23938.22,82500],["2021-09-22",24054.05,25598.46,23938.22,25482.63,350700],["2021-09-23",25868.73,25868.73,25057.92,25328.19,57700],["2021-09-24",24787.64,25096.53,24594.59,25057.92,33000],["2021-09-27",23976.83,24555.98,23667.95,23745.17,772800],["2021-09-28",23320.46,24131.27,23320.46,24054.05,53700],["2021-09-29",24054.05,24054.05,23976.83,24015.44,5000],["2021-09-30",24015.44,24015.44,23783.78,23861.0,414100],["2021-10-01",23938.22,24131.27,23590.73,23745.17,177849],["2021-10-04",24015.44,24131.27,23629.34,24131.27,32000],["2021-10-05",24169.88,24324.32,23822.39,24131.27,10700],["2021-10-06",23976.83,24710.42,23976.83,24131.27,714400],["2021-10-07",24131.27,24671.81,24131.27,24169.88,18900],["2021-10-08",24169.88,24671.81,24131.27,24324.32,37400],["2021-10-11",24324.32,24324.32,24015.44,24324.32,1438200],["2021-10-12",24710.42,24710.42,23976.83,23976.83,23800],["2021-10-13",24015.44,24362.93,24015.44,24324.32,20800],["2021-10-14",24324.32,24324.32,23976.83,24131.27,31300],["2021-10-15",24015.44,24247.1,23938.22,24208.49,50200],["2021-10-18",24208.49,24208.49,23629.34,23629.34,42000],["2021-10-19",23629.34,23976.83,23552.12,23629.34,53100],["2021-10-20",23667.95,23745.17,23552.12,23706.56,24200],["2021-10-21",23706.56,23706.56,23436.29,23474.9,38600],["2021-10-22",23474.9,23474.9,22625.48,22972.97,161200],["2021-10-25",23127.41,23359.07,22972.97,23011.58,51100],["2021-10-26",23011.58,23938.22,22779.92,23552.12,57200],["2021-10-27",23552.12,23706.56,23359.07,23552.12,29000],["2021-10-28",23552.12,23745.17,23436.29,23474.9,81900],["2021-10-29",23590.73,23783.78,23166.02,23783.78,95100],["2021-11-01",23706.56,25096.53,23706.56,24903.47,1196500],["2021-11-02",25830.12,26640.93,25482.63,26640.93,1621500],["2021-11-03",27027.03,28185.33,26293.44,26293.44,171700],["2021-11-04",26254.83,27413.13,25868.73,26756.76,120400],["2021-11-05",26139.0,26640.93,26100.39,26216.22,80500],["2021-11-08",26254.83,27220.08,26061.78,26833.98,2494300],["2021-11-09",26293.44,27220.08,26293.44,26486.49,259200],["2021-11-10",26525.1,26949.81,26023.17,26370.66,664300],["2021-11-11",26370.66,26833.98,26177.61,26640.93,102800],["2021-11-12",26640.93,26988.42,26254.83,26640.93,1237600],["2021-11-15",26640.93,26679.54,26293.44,26293.44,262100],["2021-11-16",26332.05,28069.5,26293.44,27683.4,829900],["2021-11-17",27528.96,28571.43,27528.96,27992.28,103400],["2021-11-18",27335.91,29382.24,27335.91,29382.24,252800],["2021-11-19",30038.61,30038.61,27413.13,28957.53,162100],["2021-11-22",28957.53,28996.14,26949.81,27567.57,501600],["2021-11-23",26525.1,27992.28,26525.1,27992.28,100300],["2021-11-24",28571.43,28687.26,27799.23,28185.33,1044129],["2021-11-25",29305.02,29575.29,28301.16,29575.29,194500],["2021-11-26",27799.23,30579.15,27799.23,29652.51,188700],["2021-11-29",29729.73,30463.32,29652.51,29961.39,141600],["2021-11-30",29806.95,30463.32,29691.12,29729.73,138900],["2021-12-01",29806.95,30115.83,29459.46,29729.73,550800],["2021-12-02",29729.73,30000.0,29343.63,29652.51,107800],["2021-12-03",29729.73,29961.39,28918.92,29652.51,108700],["2021-12-06",29652.51,30000.0,28996.14,29536.68,96800],["2021-12-07",29536.68,29613.9,29150.58,29575.29,103700],["2021-12-08",29729.73,31621.62,29575.29,31505.79,543200],["2021-12-09",31505.79,31505.79,29691.12,30733.59,211900],["2021-12-10",30231.66,31081.08,30231.66,30694.98,52300],["2021-12-13",30501.93,31467.18,30424.71,31235.52,2114740],["2021-12-14",30926.64,31389.96,30540.54,30694.98,229200],["2021-12-15",30386.1,30849.42,30308.88,30386.1,64900],["2021-12-16",30386.1,30386.1,30038.61,30386.1,69700],["2021-12-17",30386.1,30888.03,30077.22,30386.1,106000],["2021-12-20",30772.2,30772.2,29884.17,30115.83,110900],["2021-12-21",30115.83,31621.62,29961.39,30308.88,447200],["2021-12-22",30308.88,30579.15,30000.0,30501.93,1243600],["2021-12-23",31119.69,31119.69,29884.17,30347.49,425847],["2021-12-24",29922.78,30347.49,29922.78,30270.27,33700],["2021-12-27",28996.14,30115.83,28996.14,29575.29,680100],["2021-12-28",30193.05,30308.88,29691.12,30308.88,1186147],["2021-12-29",31196.91,31196.91,30347.49,30579.15,82900],["2021-12-30",30308.88,31042.47,29729.73,30501.93,1147600],["2021-12-31",30617.76,31698.84,30501.93,31660.23,850047],["2022-01-04",31467.18,31660.23,31274.13,31274.13,550000],["2022-01-05",31351.35,31505.79,30772.2,30849.42,248300],["2022-01-06",30849.42,31274.13,30501.93,31196.91,325100],["2022-01-07",31196.91,31583.01,30965.25,31274.13,108100],["2022-01-10",30965.25,31467.18,30733.59,31081.08,991600],["2022-01-11",31428.57,33204.63,30810.81,32432.43,241800],["2022-01-12",32393.82,32818.53,30926.64,32432.43,142600],["2022-01-13",32818.53,32895.75,32355.21,32625.48,107400],["2022-01-14",32355.21,34903.47,32355.21,34903.47,514200],["2022-01-17",37258.69,37258.69,35057.92,35328.19,140800],["2022-01-18",35328.19,35482.63,32857.14,32895.75,90400],["2022-01-19",31351.35,33166.02,31274.13,32471.04,98700],["2022-01-20",31853.28,33976.83,31660.23,33976.83,87400],["2022-01-21",33976.83,33976.83,32818.53,33127.41,49000],["2022-01-24",30888.03,32277.99,30888.03,31505.79,88400],["2022-01-25",31274.13,32432.43,31274.13,32432.43,2118100],["2022-01-26",32432.43,33166.02,31274.13,31660.23,43300],["2022-01-27",30965.25,32432.43,30965.25,31312.74,52400],["2022-01-28",31312.74,31891.89,31312.74,31467.18,62900],["2022-02-07",31660.23,32432.43,31621.62,32007.72,15500],["2022-02-08",32007.72,32007.72,31583.01,31660.23,19400],["2022-02-09",31660.23,32084.94,31081.08,31853.28,54800],["2022-02-10",32393.82,32393.82,31776.06,31930.5,29900],["2022-02-11",31930.5,32162.16,31891.89,31969.11,27400],["2022-02-14",31969.11,32046.33,31274.13,31737.45,981200],["2022-02-15",31737.45,32200.77,31737.45,32162.16,20600],["2022-02-16",32162.16,32625.48,32084.94,32625.48,25100],["2022-02-17",32432.43,32664.09,32277.99,32625.48,11900],["2022-02-18",32471.04,32779.92,32046.33,32779.92,21900],["2022-02-21",32779.92,33552.12,32432.43,33204.63,1665400],["2022-02-22",33243.24,33243.24,32046.33,32741.31,236400],["2022-02-23",32895.75,33397.68,32432.43,32857.14,55600],["2022-02-24",32046.33,32432.43,31274.13,31776.06,48400],["2022-02-25",32393.82,33204.63,32355.21,32471.04,88400],["2022-02-28",32432.43,32625.48,31698.84,32432.43,34600],["2022-03-01",32046.33,32818.53,31930.5,32779.92,366400],["2022-03-02",32741.31,32818.53,32239.38,32239.38,1200400],["2022-03-03",32316.6,33938.22,32316.6,33629.34,696300],["2022-03-04",33976.83,34054.05,33629.34,33667.95,28700],["2022-03-07",33976.83,34749.03,33397.68,33976.83,379000],["2022-03-08",33899.61,34864.86,33243.24,34749.03,542000],["2022-03-09",35328.19,35328.19,34015.44,34749.03,14900],["2022-03-10",33783.78,34749.03,33783.78,34594.59,28600],["2022-03-11",33204.63,33976.83,33011.58,33204.63,25500],["2022-03-14",33204.63,33204.63,31814.67,32586.87,559100],["2022-03-15",32471.04,33088.8,32471.04,32972.97,36800],["2022-03-16",32972.97,33204.63,32741.31,32741.31,19500],["2022-03-17",32818.53,33590.73,32818.53,33050.19,40800],["2022-03-18",33552.12,33552.12,33127.41,33359.07,13200],["2022-03-21",33861.0,33861.0,33359.07,33552.12,69600],["2022-03-22",33590.73,33861.0,33552.12,33590.73,442800],["2022-03-23",33976.83,33976.83,33397.68,33436.29,34600],["2022-03-24",33474.9,33667.95,33474.9,33667.95,28300],["2022-03-25",33590.73,33976.83,33281.85,33667.95,68500],["2022-03-28",33783.78,33783.78,33204.63,33590.73,32400],["2022-03-29",33552.12,34092.66,32779.92,34092.66,38200],["2022-03-30",34440.15,36447.88,34440.15,36447.88,262600],["2022-03-31",36525.1,37065.64,36447.88,36872.59,41000],["2022-04-01",35675.68,36872.59,35675.68,36679.54,38400],["2022-04-04",37181.47,37837.84,36602.32,37104.25,735400],["2022-04-05",37104.25,38416.99,36602.32,37258.69,65000],["2022-04-06",37027.03,37027.03,34749.03,35328.19,71000],["2022-04-07",35135.14,35482.63,33590.73,33667.95,85400],["2022-04-08",33667.95,34362.93,33667.95,33667.95,45600],["2022-04-12",33629.34,33938.22,33204.63,33513.51,1625300],["2022-04-13",33976.83,33976.83,33397.68,33590.73,16200],["2022-04-14",33590.73,33706.56,33397.68,33590.73,10200],["2022-04-15",33204.63,33938.22,32818.53,33243.24,116000],["2022-04-18",32432.43,33590.73,31660.23,32239.38,54100],["2022-04-19",32046.33,32818.53,30849.42,32046.33,64800],["2022-04-20",32316.6,32316.6,30501.93,31930.5,664600],["2022-04-21",30501.93,31776.06,29729.73,31776.06,34100],["2022-04-22",31737.45,32393.82,29729.73,31660.23,46900],["2022-04-25",30501.93,30501.93,29536.68,30463.32,1046700],["2022-04-26",30038.61,30077.22,29150.58,29961.39,38600],["2022-04-27",29961.39,30501.93,29961.39,30501.93,43100],["2022-04-28",30540.54,31814.67,30115.83,30617.76,67600],["2022-04-29",30888.03,31274.13,30888.03,30965.25,32300],["2022-05-04",31583.01,31583.01,30694.98,31081.08,12900],["2022-05-05",31081.08,31119.69,30694.98,30888.03,34600],["2022-05-06",30888.03,30888.03,30501.93,30501.93,47800],["2022-05-09",30463.32,30463.32,28687.26,28841.7,1021600],["2022-05-10",28841.7,29150.58,27065.64,27992.28,88700],["2022-05-11",27992.28,29691.12,27799.23,28262.55,558500],["2022-05-12",29111.97,29111.97,27799.23,28030.89,4400],["2022-05-13",27992.28,27992.28,26100.39,27181.47,115500],["2022-05-16",27181.47,27220.08,25868.73,27181.47,30100],["2022-05-17",26293.44,27799.23,26100.39,27027.03,708800],["2022-05-18",27413.13,27413.13,26486.49,27027.03,44900],["2022-05-19",27027.03,27722.01,26988.42,27722.01,212300],["2022-05-20",28108.11,28532.82,28030.89,28108.11,8500],["2022-05-23",29305.02,29305.02,27258.69,28108.11,282400],["2022-05-24",26833.98,27876.45,26833.98,27876.45,9900],["2022-05-25",27027.03,27799.23,26949.81,27799.23,19600],["2022-05-26",27876.45,27992.28,27258.69,27799.23,24200],["2022-05-27",27760.62,28030.89,27567.57,27953.67,10800],["2022-05-30",28880.31,28957.53,27335.91,28108.11,21100],["2022-05-31",27374.52,28108.11,27258.69,28108.11,61800],["2022-06-01",27413.13,27915.06,27258.69,27915.06,5600],["2022-06-02",27374.52,28841.7,27335.91,27335.91,16400],["2022-06-03",27220.08,27837.84,27220.08,27799.23,4300],["2022-06-06",26447.88,27876.45,26447.88,27220.08,313700],["2022-06-07",27065.64,27413.13,26833.98,27413.13,1101300],["2022-06-08",28223.94,28648.65,27413.13,28494.21,35200],["2022-06-09",27992.28,30463.32,27413.13,30424.71,55500],["2022-06-10",29729.73,30888.03,29729.73,30888.03,1176800],["2022-06-13",30154.44,30888.03,29227.8,30463.32,716100],["2022-06-14",30694.98,30694.98,29768.34,30694.98,25700],["2022-06-15",31505.79,31505.79,29729.73,29729.73,459800],["2022-06-16",30810.81,30810.81,29922.78,29922.78,13600],["2022-06-17",29227.8,29729.73,29034.75,29227.8,516000],["2022-06-20",29343.63,29343.63,27490.35,27799.23,263400],["2022-06-21",27799.23,28880.31,26640.93,26640.93,16700],["2022-06-22",25907.34,28146.72,25907.34,27335.91,16700],["2022-06-23",27335.91,27799.23,26911.2,27606.18,5800],["2022-06-24",27799.23,27799.23,27181.47,27760.62,457900],["2022-06-27",27760.62,28185.33,27027.03,28185.33,10600],["2022-06-28",28918.92,28918.92,26254.83,28146.72,14300],["2022-06-29",28108.11,28108.11,26254.83,27799.23,12000],["2022-06-30",26679.54,27799.23,26679.54,27760.62,8900],["2022-07-01",26833.98,27953.67,25830.12,27799.23,17200],["2022-07-04",27722.01,27799.23,26640.93,27799.23,293000],["2022-07-05",26718.15,27760.62,26718.15,27760.62,3000],["2022-07-06",27606.18,27644.79,26254.83,27027.03,12400],["2022-07-07",27027.03,27027.03,25868.73,26872.59,53400],["2022-07-08",26911.2,26911.2,25907.34,26640.93,280200],["2022-07-11",26833.98,26833.98,25868.73,26640.93,826500],["2022-07-12",26023.17,26988.42,25945.95,26795.37,18200],["2022-07-13",27760.62,27760.62,26061.78,26795.37,20100],["2022-07-14",26795.37,26795.37,26100.39,26795.37,43900],["2022-07-15",26370.66,27027.03,26254.83,27027.03,15800],["2022-07-18",27027.03,27220.08,26447.88,26988.42,102700],["2022-07-19",26409.27,26988.42,26370.66,26988.42,3000],["2022-07-20",27413.13,27413.13,26679.54,27142.86,600000],["2022-07-21",26756.76,27722.01,26756.76,27142.86,12800],["2022-07-22",27065.64,27335.91,26833.98,27258.69,8200],["2022-07-25",27799.23,27799.23,26254.83,27374.52,1208500],["2022-07-26",27335.91,27722.01,26718.15,27335.91,651800],["2022-07-27",26640.93,27220.08,26254.83,27220.08,8800],["2022-07-28",27142.86,27142.86,26718.15,27104.25,13200],["2022-07-29",27027.03,27142.86,26525.1,27142.86,3100],["2022-08-01",26988.42,26988.42,26254.83,26988.42,8900],["2022-08-02",27027.03,27027.03,26640.93,26988.42,10500],["2022-08-03",26988.42,26988.42,26640.93,26872.59,148500],["2022-08-04",26833.98,26833.98,26447.88,26795.37,1273200],["2022-08-05",26640.93,27220.08,26563.71,27104.25,10100],["2022-08-08",26756.76,26988.42,26602.32,26756.76,213700],["2022-08-09",27142.86,27142.86,26525.1,26795.37,2700800],["2022-08-10",26486.49,26872.59,26447.88,26447.88,12300],["2022-08-11",26293.44,27027.03,26293.44,26988.42,83400],["2022-08-12",27027.03,27027.03,26602.32,26949.81,16600],["2022-08-15",26911.2,26949.81,26293.44,26640.93,2377600],["2022-08-16",26949.81,26949.81,26254.83,26756.76,477600],["2022-08-17",26332.05,26563.71,26061.78,26563.71,111400],["2022-08-18",26061.78,26563.71,26061.78,26563.71,25600],["2022-08-19",26525.1,26525.1,26061.78,26525.1,311400],["2022-08-22",25559.85,26254.83,25559.85,26061.78,19900],["2022-08-23",26023.17,26833.98,25752.9,26833.98,17100],["2022-08-24",26216.22,27027.03,26216.22,26911.2,383600],["2022-08-25",26911.2,28571.43,26911.2,28416.99,300400],["2022-08-26",28571.43,28571.43,27413.13,27953.67,2400],["2022-08-29",26795.37,27760.62,26640.93,27760.62,12200],["2022-08-30",27760.62,27915.06,27027.03,27220.08,65100],["2022-08-31",26833.98,27065.64,26795.37,27065.64,35400],["2022-09-05",27027.03,27220.08,26795.37,27181.47,1592900],["2022-09-06",26833.98,27027.03,26679.54,27027.03,97800],["2022-09-07",26988.42,27220.08,26640.93,26872.59,835200],["2022-09-08",26254.83,27027.03,26254.83,26872.59,4200],["2022-09-09",26833.98,26833.98,26254.83,26833.98,25000],["2022-09-12",26332.05,26640.93,26332.05,26640.93,10900],["2022-09-13",26640.93,26640.93,26254.83,26486.49,885500],["2022-09-14",26254.83,26640.93,25328.19,26447.88,103500],["2022-09-15",26254.83,26447.88,26061.78,26370.66,106900],["2022-09-16",26640.93,26640.93,25907.34,26254.83,8000],["2022-09-19",26332.05,26332.05,25675.68,26177.61,79200],["2022-09-20",26177.61,26216.22,25675.68,26216.22,19900],["2022-09-21",25559.85,26139.0,25559.85,26139.0,10000],["2022-09-22",24980.69,26254.83,24942.08,26254.83,119347],["2022-09-23",25637.07,26602.32,25637.07,26602.32,49000],["2022-09-26",26061.78,26602.32,25096.53,26177.61,43300],["2022-09-27",25791.51,26061.78,25328.19,25482.63,7900],["2022-09-28",25096.53,25405.41,24324.32,25096.53,256400],["2022-09-29",25096.53,25830.12,24440.15,24864.86,196100],["2022-09-30",24710.42,24826.25,23166.02,24710.42,274847],["2022-10-03",23976.83,24671.81,23552.12,23938.22,188500],["2022-10-04",23938.22,24285.71,23166.02,23706.56,119547],["2022-10-05",23552.12,23938.22,23204.63,23938.22,19700],["2022-10-06",23552.12,23938.22,23166.02,23552.12,477300],["2022-10-07",23166.02,23166.02,21930.5,22162.16,73300],["2022-10-10",20656.37,22355.21,20656.37,22007.72,943800],["2022-10-11",21621.62,22355.21,20849.42,22355.21,76200],["2022-10-12",22393.82,23166.02,22200.77,23166.02,309600],["2022-10-13",23166.02,23281.85,22393.82,23204.63,314800],["2022-10-14",23204.63,23745.17,22664.09,23552.12,13000],["2022-10-17",23127.41,23861.0,22779.92,23552.12,1352600],["2022-10-18",24903.47,24903.47,23938.22,24903.47,686500],["2022-10-19",24903.47,25868.73,24324.32,25868.73,48300],["2022-10-20",25482.63,26216.22,25482.63,25482.63,3400],["2022-10-21",24864.86,24903.47,23976.83,24633.2,11800],["2022-10-24",24517.37,24517.37,22934.36,22934.36,932000],["2022-10-25",22895.75,23899.61,22239.38,23899.61,8700],["2022-10-26",23552.12,24671.81,23552.12,24671.81,500],["2022-10-27",23822.39,24594.59,23436.29,24517.37,9800],["2022-10-28",24710.42,24710.42,23552.12,24324.32,3100],["2022-10-31",24324.32,24324.32,22625.48,24015.44,4900],["2022-11-01",24131.27,24131.27,23166.02,23552.12,11900],["2022-11-02",23204.63,23204.63,22779.92,23166.02,18700],["2022-11-03",23436.29,23436.29,22586.87,23166.02,58700],["2022-11-04",23474.9,23474.9,22393.82,23166.02,39400],["2022-11-07",22471.04,22471.04,22239.38,22355.21,108404],["2022-11-08",23166.02,23166.02,21235.52,22393.82,215200],["2022-11-09",23088.8,23088.8,22007.72,22200.77,348300],["2022-11-10",23513.51,23513.51,20656.37,21428.57,1120200],["2022-11-11",22316.6,22316.6,19961.39,21042.47,101900],["2022-11-14",19691.12,20810.81,19575.29,19575.29,11500],["2022-11-15",18223.94,18223.94,18223.94,18223.94,900],["2022-11-16",16949.81,16949.81,16949.81,16949.81,592800],["2022-11-17",15772.2,15772.2,15772.2,15772.2,992400],["2022-11-18",14671.81,16177.61,14671.81,15772.2,687300],["2022-11-21",16177.61,16602.32,15057.92,15752.9,273900],["2022-11-22",14652.51,15733.59,14652.51,15637.07,367700],["2022-11-23",15617.76,15617.76,14652.51,15598.46,417600],["2022-11-24",14517.37,15540.54,14517.37,15540.54,264200],["2022-11-25",14903.47,15637.07,14768.34,15637.07,512600],["2022-11-28",16370.66,16370.66,15366.8,16196.91,22300],["2022-11-29",16216.22,16216.22,15559.85,16216.22,346300],["2022-11-30",15521.24,17142.86,15521.24,17142.86,61600],["2022-12-01",18262.55,18339.77,17895.75,18339.77,37200],["2022-12-02",18339.77,19536.68,18339.77,19536.68,165700],["2022-12-05",19575.29,19768.34,18918.92,19305.02,463900],["2022-12-06",18552.12,19305.02,18262.55,18262.55,3608500],["2022-12-07",19266.41,19266.41,17471.04,17528.96,473600],["2022-12-08",18745.17,18745.17,17528.96,17528.96,1424900],["2022-12-09",17451.74,18339.77,17374.52,18339.77,11000],["2022-12-12",18938.22,19227.8,17451.74,18532.82,25300],["2022-12-13",19034.75,19034.75,17760.62,19034.75,323800],["2022-12-14",19305.02,19498.07,18532.82,19266.41,140000],["2022-12-15",18532.82,19305.02,18494.21,18494.21,32900],["2022-12-16",18532.82,19111.97,18185.33,18494.21,41500],["2022-12-19",18841.7,18841.7,18339.77,18532.82,888900],["2022-12-20",18687.26,18918.92,17374.52,17451.74,39500],["2022-12-21",17992.28,18030.89,16795.37,17760.62,38600],["2022-12-22",17393.82,17837.84,17374.52,17374.52,7800],["2022-12-23",17374.52,18532.82,17297.3,18532.82,31000],["2022-12-26",18880.31,18880.31,17799.23,17799.23,96847],["2022-12-27",17799.23,18146.72,17567.57,17567.57,540500],["2022-12-28",17760.62,17760.62,17567.57,17567.57,13600],["2022-12-29",17374.52,17606.18,16602.32,17413.13,852790],["2022-12-30",17451.74,17567.57,17027.03,17567.57,249900],["2023-01-03",17722.01,18378.38,17567.57,18378.38,258500],["2023-01-04",17606.18,17760.62,17220.08,17220.08,11000],["2023-01-05",17374.52,17760.62,17200.77,17200.77,8000],["2023-01-06",17413.13,17413.13,16988.42,17007.72,10000],["2023-01-09",16988.42,18108.11,16988.42,18108.11,3400],["2023-01-10",17374.52,17760.62,17220.08,17297.3,434800],["2023-01-11",17374.52,17374.52,16814.67,17123.55,12400],["2023-01-12",17104.25,17760.62,17084.94,17760.62,1400],["2023-01-13",17760.62,18146.72,17760.62,18146.72,12500],["2023-01-16",17567.57,18108.11,17374.52,18108.11,2300],["2023-01-17",17220.08,18069.5,17220.08,18069.5,2445300],["2023-01-18",17413.13,18069.5,17413.13,18069.5,24500],["2023-01-19",17490.35,18146.72,17490.35,18146.72,9000],["2023-01-27",17760.62,18532.82,17760.62,18532.82,312100],["2023-01-30",18725.87,18803.09,17818.53,18532.82,676200],["2023-01-31",18725.87,18725.87,17413.13,18532.82,481200],["2023-02-01",17895.75,18532.82,17895.75,18416.99,2400],["2023-02-02",18455.6,18455.6,17953.67,17953.67,555500],["2023-02-03",17760.62,18262.55,17432.43,18108.11,61800],["2023-02-06",17683.4,18320.46,17374.52,18320.46,1406700],["2023-02-07",18339.77,18339.77,17606.18,17625.48,947000],["2023-02-08",18146.72,18146.72,17528.96,18069.5,149300],["2023-02-09",18455.6,18455.6,17992.28,18030.89,653600],["2023-02-10",17876.45,18532.82,17625.48,17625.48,68100],["2023-02-13",18069.5,18069.5,17374.52,17683.4,146200],["2023-02-14",17992.28,17992.28,17413.13,17683.4,366700],["2023-02-15",17953.67,17953.67,17413.13,17413.13,102300],["2023-02-16",17432.43,17683.4,17374.52,17567.57,110300],["2023-02-17",17567.57,17567.57,17374.52,17413.13,66400],["2023-02-20",17490.35,17683.4,17374.52,17451.74,70500],["2023-02-21",18455.6,18455.6,17297.3,17451.74,548900],["2023-02-22",17567.57,17567.57,17027.03,17528.96,61900],["2023-02-23",17490.35,17490.35,16312.74,17413.13,69800],["2023-02-24",17316.6,17335.91,16718.15,17297.3,66800],["2023-02-27",17258.69,17258.69,16602.32,17181.47,1903500],["2023-02-28",16640.93,17181.47,16254.83,17181.47,9700],["2023-03-01",16447.88,17374.52,16447.88,17181.47,361947],["2023-03-02",17181.47,17181.47,16795.37,17104.25,78200],["2023-03-03",17104.25,17104.25,16602.32,16911.2,1120200],["2023-03-06",16988.42,17528.96,16602.32,17528.96,90600],["2023-03-07",17509.65,17509.65,17509.65,17509.65,942000],["2023-03-08",17490.35,17490.35,16640.93,17297.3,71300],["2023-03-09",17258.69,17567.57,17181.47,17181.47,112500],["2023-03-10",17335.91,17355.21,16795.37,17355.21,590400],["2023-03-13",16679.54,17374.52,16640.93,17374.52,401200],["2023-03-14",16679.54,17297.3,16640.93,17297.3,3400],["2023-03-15",16988.42,17297.3,16988.42,17027.03,105300],["2023-03-16",17451.74,17451.74,16447.88,16988.42,398000],["2023-03-17",16911.2,16988.42,16023.17,16988.42,256900],["2023-03-20",17181.47,17181.47,16949.81,17065.64,1138800],["2023-03-21",17374.52,17374.52,16988.42,16988.42,189800],["2023-03-22",16833.98,16988.42,16274.13,16988.42,157200],["2023-03-23",16988.42,16988.42,16872.59,16949.81,81900],["2023-03-24",16602.32,16911.2,16602.32,16911.2,25100],["2023-03-27",16312.74,16872.59,16293.44,16602.32,143900],["2023-03-28",16254.83,17374.52,16254.83,17374.52,1448300],["2023-03-29",17528.96,17528.96,16158.3,17316.6,51700],["2023-03-30",17335.91,17335.91,16235.52,17220.08,11100],["2023-03-31",16351.35,16949.81,16351.35,16602.32,32000],["2023-04-03",16525.1,16602.32,16100.39,16602.32,66800],["2023-04-04",16718.15,16718.15,16216.22,16525.1,706900],["2023-04-05",16216.22,16409.27,15521.24,16389.96,50500],["2023-04-06",15830.12,16409.27,15830.12,16216.22,8500],["2023-04-07",15772.2,16293.44,15772.2,16100.39,33300],["2023-04-10",15830.12,16216.22,15714.29,16216.22,3767520],["2023-04-11",15849.42,16988.42,15849.42,16196.91,330820],["2023-04-12",16177.61,16177.61,15830.12,16100.39,25100],["2023-04-13",16100.39,16100.39,15559.85,16061.78,46900],["2023-04-14",15444.02,15926.64,15444.02,15926.64,24400],["2023-04-17",15463.32,15849.42,15135.14,15849.42,33500],["2023-04-18",15849.42,15849.42,15521.24,15791.51,17400],["2023-04-19",15598.46,15791.51,15444.02,15791.51,510600],["2023-04-20",15752.9,15791.51,15347.49,15791.51,28400],["2023-04-21",15250.97,15965.25,15250.97,15830.12,41300],["2023-04-24",15830.12,15830.12,15366.8,15830.12,63500],["2023-04-25",15501.93,16216.22,15463.32,16216.22,979800],["2023-04-26",16409.27,16409.27,15135.14,16196.91,1664200],["2023-04-27",16196.91,16216.22,15444.02,16196.91,2306100],["2023-04-28",16602.32,16911.2,15559.85,16023.17,55000],["2023-05-04",15559.85,16023.17,15559.85,16023.17,26100],["2023-05-05",15945.95,15945.95,15405.41,15810.81,3630200],["2023-05-08",16023.17,16216.22,15444.02,16023.17,1199100],["2023-05-09",15617.76,15830.12,15598.46,15830.12,837200],["2023-05-10",15752.9,15830.12,15656.37,15752.9,1153700],["2023-05-11",15637.07,15752.9,15598.46,15752.9,85200],["2023-05-12",15733.59,15830.12,15579.15,15752.9,878400],["2023-05-15",15579.15,15772.2,15444.02,15752.9,773800],["2023-05-16",15752.9,16428.57,15559.85,16409.27,494400],["2023-05-17",15675.68,16409.27,15675.68,15830.12,405500],["2023-05-18",15830.12,16177.61,15521.24,16100.39,61200],["2023-05-19",16081.08,16081.08,15559.85,15965.25,16300],["2023-05-22",15598.46,15965.25,15598.46,15830.12,1094100],["2023-05-23",15810.81,15907.34,15675.68,15830.12,3053900],["2023-05-24",15830.12,16254.83,15733.59,16023.17,478000],["2023-05-25",15849.42,17142.86,15849.42,17142.86,5879096],["2023-05-26",18088.8,18127.41,17142.86,17181.47,1075200],["2023-05-29",17027.03,17760.62,16679.54,17046.33,1939700],["2023-05-30",17065.64,17702.7,17046.33,17374.52,134300],["2023-05-31",17413.13,17683.4,17181.47,17374.52,85300],["2023-06-01",17200.77,17258.69,17065.64,17258.69,9900],["2023-06-02",17181.47,17297.3,17007.72,17258.69,19500],["2023-06-05",17258.69,17258.69,16988.42,17181.47,527400],["2023-06-06",16563.71,16988.42,16505.79,16988.42,4700],["2023-06-07",16988.42,16988.42,16467.18,16930.5,1173500],["2023-06-08",16795.37,16988.42,16486.49,16486.49,271806],["2023-06-09",16447.88,16525.1,16254.83,16525.1,1191420],["2023-06-12",16602.32,16988.42,16332.05,16988.42,706900],["2023-06-13",16602.32,16930.5,16409.27,16930.5,25100],["2023-06-14",16795.37,16795.37,16428.57,16428.57,157600],["2023-06-15",16428.57,16698.84,16428.57,16447.88,8700],["2023-06-16",16525.1,16602.32,16332.05,16332.05,533000],["2023-06-19",16254.83,16447.88,15907.34,16447.88,2008808],["2023-06-20",16332.05,16389.96,16042.47,16389.96,13500],["2023-06-21",16100.39,16370.66,16061.78,16370.66,23400],["2023-06-22",16370.66,16679.54,16370.66,16640.93,12900],["2023-06-23",16698.84,16698.84,16216.22,16216.22,4100],["2023-06-26",16100.39,16486.49,16023.17,16061.78,128200],["2023-06-27",16467.18,16467.18,15714.29,16293.44,1531200],["2023-06-28",16293.44,16293.44,15907.34,16023.17,3835830],["2023-06-29",16023.17,16177.61,15752.9,16177.61,100647],["2023-06-30",15830.12,16177.61,15830.12,16177.61,7100],["2023-07-03",16177.61,16177.61,16042.47,16042.47,2500],["2023-07-04",16023.17,16061.78,15907.34,16042.47,16900],["2023-07-05",16042.47,16216.22,15984.56,16042.47,14200],["2023-07-06",15830.12,16042.47,15830.12,16042.47,90700],["2023-07-07",16216.22,16216.22,15830.12,16216.22,106000],["2023-07-10",15945.95,16216.22,15945.95,16216.22,968900],["2023-07-11",15984.56,16988.42,15984.56,16833.98,224600],["2023-07-12",16602.32,16814.67,16602.32,16602.32,136500],["2023-07-13",16602.32,16737.45,16409.27,16602.32,106800],["2023-07-14",16640.93,17181.47,16640.93,16718.15,368700],["2023-07-17",16718.15,16988.42,16544.4,16988.42,1095300],["2023-07-18",16988.42,17528.96,16698.84,17297.3,245500],["2023-07-19",17027.03,17722.01,17027.03,17722.01,240300],["2023-07-20",17702.7,17760.62,17007.72,17760.62,445000],["2023-07-21",17297.3,17760.62,17258.69,17528.96,294500],["2023-07-24",17374.52,17953.67,17374.52,17953.67,115000],["2023-07-25",17953.67,18494.21,17876.45,18069.5,35800],["2023-07-26",18185.33,19305.02,18146.72,19305.02,71800],["2023-07-27",20270.27,20656.37,20231.66,20656.37,25600],["2023-07-28",22084.94,22084.94,22084.94,22084.94,17200],["2023-07-31",23629.34,23629.34,22084.94,22895.75,440447],["2023-08-01",23088.8,24131.27,22779.92,23822.39,851200],["2023-08-02",22818.53,23552.12,22702.7,23359.07,702500],["2023-08-03",23359.07,23359.07,22007.72,22779.92,743000],["2023-08-04",22779.92,22779.92,21621.62,22741.31,617800],["2023-08-07",22123.55,23667.95,22007.72,22084.94,1209800],["2023-08-08",22084.94,22123.55,21621.62,21698.84,67400],["2023-08-09",20926.64,23204.63,20926.64,23204.63,541900],["2023-08-10",24826.25,24826.25,23590.73,24826.25,638800],["2023-08-11",25405.41,25830.12,24826.25,24903.47,666196],["2023-08-14",24169.88,25482.63,24015.44,24131.27,164900],["2023-08-15",24169.88,24169.88,23166.02,23166.02,530900],["2023-08-16",23127.41,24710.42,22779.92,23667.95,1298900],["2023-08-17",23706.56,23706.56,23166.02,23243.24,78500],["2023-08-18",23166.02,23166.02,21621.62,21621.62,59300],["2023-08-21",21621.62,21621.62,20463.32,21428.57,128900],["2023-08-22",21853.28,21853.28,20000.0,21119.69,1059800],["2023-08-23",21235.52,21235.52,20077.22,20270.27,1103705],["2023-08-24",19768.34,21660.23,19768.34,21660.23,581101],["2023-08-25",23011.58,23011.58,21698.84,22972.97,325100],["2023-08-28",22200.77,23088.8,22007.72,23088.8,1435000],["2023-08-29",23166.02,23166.02,22200.77,23088.8,23700],["2023-08-30",22393.82,23166.02,22393.82,23166.02,11100],["2023-08-31",23088.8,23281.85,22625.48,23166.02,12100],["2023-09-05",23166.02,23359.07,21544.4,22972.97,280400],["2023-09-06",22007.72,23088.8,22007.72,22393.82,276200],["2023-09-07",22123.55,23166.02,22046.33,22046.33,280500],["2023-09-08",22046.33,22741.31,22007.72,22393.82,242500],["2023-09-11",22393.82,23127.41,21891.89,22393.82,722200],["2023-09-12",22664.09,22664.09,22007.72,22471.04,497800],["2023-09-13",22702.7,22741.31,22084.94,22586.87,120100],["2023-09-14",22200.77,22548.26,21621.62,22393.82,445200],["2023-09-15",22393.82,22393.82,22239.38,22393.82,1173000],["2023-09-18",22393.82,22934.36,22393.82,22779.92,625500],["2023-09-19",22779.92,22779.92,22277.99,22779.92,279900],["2023-09-20",22586.87,24362.93,22548.26,24324.32,166400],["2023-09-21",24324.32,24633.2,23629.34,23938.22,194902],["2023-09-22",23822.39,23822.39,22393.82,23629.34,547900],["2023-09-25",23629.34,23938.22,22741.31,23552.12,49700],["2023-09-26",22123.55,23166.02,22123.55,23166.02,33201],["2023-09-27",23397.68,23938.22,22471.04,23899.61,114000],["2023-09-28",23822.39,24324.32,23166.02,23706.56,80200],["2023-09-29",23474.9,24208.49,23474.9,23899.61,118500],["2023-10-02",23938.22,24478.76,23359.07,24169.88,125300],["2023-10-03",23436.29,24285.71,23397.68,23861.0,91200],["2023-10-04",24015.44,24015.44,23320.46,23745.17,131600],["2023-10-05",23822.39,23938.22,23359.07,23861.0,157100],["2023-10-06",23513.51,24131.27,23320.46,23976.83,121200],["2023-10-09",23861.0,24131.27,23320.46,23899.61,1769300],["2023-10-10",23938.22,24131.27,23320.46,23938.22,188900],["2023-10-11",24169.88,24169.88,23011.58,23011.58,157800],["2023-10-12",23243.24,23552.12,22857.14,23552.12,128600],["2023-10-13",23359.07,23513.51,22625.48,23513.51,77200],["2023-10-16",22779.92,23359.07,22123.55,23166.02,335000],["2023-10-17",22586.87,23320.46,22548.26,22779.92,162200],["2023-10-18",22007.72,22779.92,21312.74,21312.74,204200],["2023-10-19",22200.77,22548.26,20926.64,21737.45,172400],["2023-10-20",20888.03,22162.16,20888.03,22007.72,785600],["2023-10-23",22779.92,22779.92,21274.13,22586.87,358700],["2023-10-24",22702.7,22741.31,21621.62,22702.7,151600],["2023-10-25",23088.8,23166.02,22007.72,22779.92,241400],["2023-10-26",22702.7,22702.7,21351.35,22162.16,98300],["2023-10-27",21467.18,22200.77,21428.57,22162.16,76800],["2023-10-30",22200.77,22509.65,21814.67,22084.94,23200],["2023-10-31",22316.6,22316.6,21776.06,22007.72,210200],["2023-11-01",21428.57,22239.38,21312.74,21891.89,1742900],["2023-11-02",21969.11,22393.82,21428.57,22393.82,512200],["2023-11-03",22432.43,23938.22,21814.67,23783.78,440400],["2023-11-06",24903.47,25135.14,23590.73,23861.0,218700],["2023-11-07",23861.0,24478.76,23204.63,24054.05,273800],["2023-11-08",24054.05,24247.1,23166.02,24247.1,323100],["2023-11-09",24247.1,24864.86,23397.68,24131.27,340900],["2023-11-10",24131.27,24324.32,23166.02,23166.02,405600],["2023-11-13",23088.8,23629.34,22818.53,23436.29,650780],["2023-11-14",23552.12,23552.12,23050.19,23050.19,2558100],["2023-11-15",23011.58,23861.0,23011.58,23745.17,1210500],["2023-11-16",23552.12,23938.22,23359.07,23783.78,838994],["2023-11-17",23397.68,24710.42,23397.68,24324.32,302000],["2023-11-20",24285.71,24710.42,23938.22,24517.37,1596200],["2023-11-21",24710.42,24710.42,24324.32,24710.42,1023600],["2023-11-22",25057.92,26409.27,24517.37,26409.27,625000],["2023-11-23",26988.42,27181.47,26139.0,26139.0,148100],["2023-11-24",25559.85,26023.17,24710.42,25444.02,241800],["2023-11-27",25482.63,26833.98,25482.63,26332.05,1148763],["2023-11-28",27258.69,27258.69,25984.56,26023.17,85400],["2023-11-29",26061.78,27027.03,26023.17,26100.39,154800],["2023-11-30",26486.49,27915.06,26254.83,27915.06,1234220],["2023-12-01",28185.33,28185.33,27220.08,28108.11,233000],["2023-12-04",27451.74,28146.72,27451.74,28146.72,205300],["2023-12-05",27799.23,28494.21,27799.23,28185.33,467200],["2023-12-06",27953.67,28571.43,27760.62,27760.62,345400],["2023-12-07",27567.57,28069.5,26216.22,27104.25,501800],["2023-12-08",27722.01,27722.01,26409.27,26640.93,51100],["2023-12-11",26254.83,27297.3,26254.83,27065.64,1180400],["2023-12-12",26833.98,27413.13,26833.98,27413.13,189200],["2023-12-13",27413.13,27451.74,26872.59,26872.59,517700],["2023-12-14",26872.59,26988.42,25250.97,26525.1,373500],["2023-12-15",27297.3,27297.3,26254.83,26525.1,170800],["2023-12-18",26409.27,27644.79,26409.27,27142.86,862500],["2023-12-19",27142.86,27992.28,26833.98,27104.25,209100],["2023-12-20",26640.93,27027.03,25868.73,26139.0,312700],["2023-12-21",26293.44,26949.81,25945.95,26833.98,2043600],["2023-12-22",27374.52,27374.52,26332.05,26640.93,238600],["2023-12-25",26718.15,27027.03,26332.05,26949.81,205300],["2023-12-26",27027.03,27606.18,26833.98,27142.86,174900],["2023-12-27",26833.98,27413.13,26833.98,26911.2,45300],["2023-12-28",26833.98,27258.69,26833.98,27181.47,204000],["2023-12-29",26872.59,27220.08,26718.15,26795.37,27900],["2024-01-02",26756.76,27258.69,26447.88,27027.03,220600],["2024-01-03",26409.27,27413.13,26409.27,27027.03,246700],["2024-01-04",26447.88,26988.42,26447.88,26911.2,1458700],["2024-01-05",26911.2,27181.47,26447.88,26872.59,58000],["2024-01-08",27027.03,27027.03,26525.1,26718.15,374600],["2024-01-09",26525.1,26795.37,26254.83,26254.83,392400],["2024-01-10",26409.27,26833.98,26061.78,26525.1,2146600],["2024-01-11",26756.76,26756.76,25868.73,26254.83,138500],["2024-01-12",26486.49,26486.49,26061.78,26254.83,184000],["2024-01-15",26216.22,26216.22,25984.56,26100.39,216200],["2024-01-16",26447.88,26640.93,26061.78,26332.05,125800],["2024-01-17",26525.1,26525.1,26061.78,26409.27,1762400],["2024-01-18",26370.66,26409.27,26061.78,26216.22,1350300],["2024-01-19",26332.05,26949.81,26216.22,26563.71,294100],["2024-01-22",26254.83,26988.42,26254.83,26640.93,190600],["2024-01-23",26640.93,26911.2,26177.61,26640.93,478800],["2024-01-24",26254.83,26640.93,26254.83,26602.32,358900],["2024-01-25",26293.44,26911.2,26100.39,26100.39,778900],["2024-01-26",26061.78,26563.71,26061.78,26216.22,304100],["2024-01-29",26216.22,26332.05,26061.78,26177.61,481300],["2024-01-30",26177.61,26640.93,25945.95,26486.49,1638300],["2024-01-31",26177.61,26370.66,26177.61,26254.83,255100],["2024-02-01",26139.0,26332.05,26100.39,26139.0,41500],["2024-02-02",26177.61,26640.93,26100.39,26640.93,55600],["2024-02-05",26563.71,26563.71,26293.44,26447.88,960200],["2024-02-06",26602.32,26602.32,26332.05,26447.88,16000],["2024-02-07",26447.88,26563.71,26254.83,26563.71,41200],["2024-02-15",27027.03,27027.03,26602.32,26718.15,27000],["2024-02-16",26216.22,26872.59,26177.61,26602.32,56200],["2024-02-19",26602.32,26679.54,26525.1,26640.93,168300],["2024-02-20",26911.2,26911.2,26525.1,26640.93,299200],["2024-02-21",26640.93,28185.33,26525.1,27722.01,893100],["2024-02-22",27413.13,27915.06,27374.52,27413.13,138000],["2024-02-23",27413.13,27799.23,27027.03,27567.57,59000],["2024-02-26",27683.4,27683.4,27027.03,27567.57,845000],["2024-02-27",27567.57,27760.62,27065.64,27413.13,135600],["2024-02-28",27413.13,28996.14,27413.13,28880.31,410700],["2024-02-29",29961.39,29961.39,28764.48,29111.97,285700],["2024-03-01",29498.07,29498.07,28571.43,29150.58,169500],["2024-03-04",29305.02,29305.02,28494.21,29034.75,2419200],["2024-03-05",28571.43,29073.36,28185.33,29073.36,1102800],["2024-03-06",29111.97,29536.68,28416.99,29111.97,591500],["2024-03-07",28378.38,29227.8,28185.33,28957.53,211400],["2024-03-08",28841.7,29111.97,28185.33,28764.48,182700],["2024-03-11",29034.75,29150.58,28185.33,28880.31,407000],["2024-03-12",28841.7,28996.14,28185.33,28841.7,159800],["2024-03-13",28841.7,29150.58,28532.82,29150.58,2656757],["2024-03-14",29150.58,29729.73,28880.31,29420.85,224500],["2024-03-15",28957.53,29729.73,28571.43,29305.02,223800],["2024-03-18",29691.12,31274.13,28996.14,30463.32,456300],["2024-03-19",30733.59,31814.67,30347.49,30501.93,936900],["2024-03-20",30540.54,30888.03,28571.43,29343.63,4206700],["2024-03-21",28996.14,29652.51,28416.99,29305.02,353900],["2024-03-22",29305.02,29305.02,28532.82,28532.82,200200],["2024-03-25",28532.82,29073.36,28146.72,28571.43,507100],["2024-03-26",27992.28,28571.43,27992.28,28532.82,491900],["2024-03-27",28494.21,28532.82,28030.89,28223.94,382600],["2024-03-28",28416.99,28532.82,28108.11,28339.77,635100],["2024-03-29",28339.77,28610.04,27799.23,28185.33,310000],["2024-04-01",28185.33,28262.55,27606.18,27606.18,162700],["2024-04-02",27644.79,28571.43,27644.79,28262.55,278400],["2024-04-03",28262.55,28532.82,27760.62,28146.72,308700],["2024-04-04",28223.94,28339.77,27799.23,28069.5,389100],["2024-04-05",27992.28,28146.72,27490.35,27644.79,219600],["2024-04-08",27644.79,28030.89,27413.13,27413.13,209200],["2024-04-09",27413.13,27606.18,25675.68,27413.13,320600],["2024-04-10",27413.13,27644.79,26447.88,27374.52,892500],["2024-04-11",27181.47,27181.47,26177.61,26177.61,286100],["2024-04-12",26640.93,27027.03,26293.44,27027.03,193300],["2024-04-15",27413.13,28030.89,26640.93,26833.98,1887400],["2024-04-16",26833.98,26911.2,26139.0,26911.2,2261900],["2024-04-17",26563.71,26988.42,26061.78,26795.37,997900],["2024-04-19",26718.15,26718.15,25096.53,26486.49,222800],["2024-04-22",26332.05,26640.93,25868.73,25868.73,1743700],["2024-04-23",25945.95,26563.71,25868.73,26100.39,1394980],["2024-04-24",26061.78,27799.23,25868.73,27181.47,804800],["2024-04-25",26718.15,27335.91,26254.83,26833.98,222900],["2024-04-26",26833.98,27142.86,26254.83,26833.98,220100],["2024-05-02",26139.0,27104.25,26139.0,26640.93,448580],["2024-05-03",26640.93,26640.93,25868.73,26293.44,1186200],["2024-05-06",26216.22,26640.93,25714.29,26447.88,635400],["2024-05-07",26409.27,26602.32,25945.95,26061.78,156000],["2024-05-08",26100.39,26370.66,25482.63,25482.63,131200],["2024-05-09",25675.68,26023.17,25366.8,25637.07,257300],["2024-05-10",25791.51,25984.56,25366.8,25791.51,49700],["2024-05-13",25791.51,25868.73,24710.42,24710.42,153300],["2024-05-14",24478.76,25598.46,24478.76,25444.02,207700],["2024-05-15",25598.46,25791.51,24826.25,25366.8,1792500],["2024-05-16",25096.53,25366.8,24903.47,25328.19,374700],["2024-05-17",25289.58,25482.63,24710.42,25289.58,297600],["2024-05-20",25250.97,25405.41,24903.47,25405.41,681321],["2024-05-21",25405.41,25868.73,25289.58,25714.29,1227600],["2024-05-22",25714.29,26023.17,25328.19,25714.29,438900],["2024-05-23",25714.29,25714.29,24980.69,25405.41,139000],["2024-05-24",25405.41,25752.9,24710.42,25289.58,177900],["2024-05-27",25521.24,25559.85,24710.42,25289.58,202600],["2024-05-28",25289.58,25444.02,24633.2,25173.75,502400],["2024-05-29",25173.75,25173.75,24633.2,25096.53,191400],["2024-05-30",25057.92,25096.53,23938.22,25057.92,171900],["2024-05-31",24980.69,25019.31,24208.49,24208.49,268200],["2024-06-03",24749.03,24903.47,24362.93,24903.47,189600],["2024-06-04",24749.03,25019.31,24324.32,24826.25,776700],["2024-06-05",24749.03,24826.25,24247.1,24247.1,68600],["2024-06-06",24633.2,24633.2,24092.66,24092.66,74300],["2024-06-07",24324.32,24440.15,24015.44,24247.1,35600],["2024-06-10",24169.88,24401.54,23899.61,24247.1,287100],["2024-06-11",24092.66,24208.49,23745.17,23745.17,45200],["2024-06-12",23552.12,23938.22,23552.12,23899.61,37298],["2024-06-13",23899.61,23899.61,23590.73,23822.39,22400],["2024-06-14",23745.17,23783.78,23552.12,23706.56,134600],["2024-06-17",23474.9,23706.56,23320.46,23513.51,72800],["2024-06-18",23281.85,23706.56,23166.02,23706.56,3307900],["2024-06-19",23938.22,23938.22,23436.29,23938.22,93000],["2024-06-20",23745.17,24054.05,23745.17,24054.05,1126535],["2024-06-21",24131.27,24247.1,23938.22,24247.1,2442100],["2024-06-24",24208.49,24247.1,23359.07,23474.9,635100],["2024-06-25",23899.61,24092.66,23629.34,24092.66,6122600],["2024-06-26",24131.27,24980.69,23976.83,23976.83,140900],["2024-06-27",24440.15,24440.15,24015.44,24401.54,3747400],["2024-06-28",24362.93,24555.98,23552.12,24324.32,83700],["2024-07-01",24247.1,24247.1,23359.07,23590.73,362400],["2024-07-02",23552.12,24131.27,23552.12,24054.05,15500],["2024-07-03",24324.32,24324.32,23667.95,24054.05,5500],["2024-07-04",24054.05,24169.88,24054.05,24169.88,22200],["2024-07-05",24285.71,24478.76,24015.44,24324.32,19600],["2024-07-08",24440.15,24440.15,24131.27,24401.54,12100],["2024-07-09",24131.27,24478.76,24131.27,24324.32,2368500],["2024-07-10",24324.32,24362.93,24169.88,24169.88,13200],["2024-07-11",24247.1,24517.37,24247.1,24401.54,34100],["2024-07-12",24478.76,25096.53,24440.15,24942.08,66500],["2024-07-15",25096.53,26640.93,25096.53,26370.66,3388200],["2024-07-16",26602.32,27799.23,26370.66,26370.66,150900],["2024-07-17",27027.03,27413.13,24555.98,24555.98,105300],["2024-07-18",26061.78,26254.83,25096.53,25521.24,153800],["2024-07-19",25675.68,26988.42,25637.07,25637.07,130500],["2024-07-22",25714.29,25830.12,24517.37,25250.97,2455200],["2024-07-23",24787.64,25057.92,24401.54,24401.54,1445000],["2024-07-24",24594.59,24826.25,24324.32,24826.25,16200],["2024-07-25",24903.47,24903.47,24324.32,24362.93,163300],["2024-07-26",24517.37,25057.92,24517.37,24980.69,254100],["2024-07-29",24980.69,26370.66,24980.69,25559.85,66600],["2024-07-30",25444.02,25444.02,24710.42,25096.53,89500],["2024-07-31",25096.53,25096.53,24517.37,24517.37,104200],["2024-08-01",25637.07,25637.07,23938.22,24440.15,179800],["2024-08-02",23938.22,24633.2,23938.22,24633.2,12400],["2024-08-05",24131.27,24478.76,23745.17,23745.17,574500],["2024-08-06",24092.66,24517.37,23783.78,24401.54,25500],["2024-08-07",24787.64,24787.64,24324.32,24478.76,1900],["2024-08-08",24478.76,24478.76,23976.83,24478.76,649400],["2024-08-09",24478.76,24478.76,23938.22,24324.32,7500],["2024-08-12",24247.1,24478.76,24247.1,24440.15,484500],["2024-08-13",24440.15,24787.64,24440.15,24517.37,15100],["2024-08-14",24362.93,24671.81,24362.93,24671.81,5800],["2024-08-15",24517.37,24633.2,24362.93,24401.54,10600],["2024-08-16",24285.71,24942.08,24131.27,24671.81,30600],["2024-08-19",24710.42,24903.47,24555.98,24555.98,1130200],["2024-08-20",25057.92,26216.22,24826.25,25212.36,63600],["2024-08-21",26139.0,26139.0,25019.31,25057.92,494300],["2024-08-22",24942.08,25289.58,24942.08,25289.58,16400],["2024-08-23",25598.46,25675.68,25250.97,25598.46,53800],["2024-08-26",25598.46,25598.46,25019.31,25019.31,1414800],["2024-08-27",25057.92,25250.97,24942.08,25250.97,20200],["2024-08-28",25096.53,25096.53,24903.47,25019.31,36200],["2024-08-29",25096.53,26254.83,25096.53,25830.12,46400],["2024-08-30",25830.12,27335.91,25830.12,27104.25,154500],["2024-09-04",27104.25,27528.96,27027.03,27220.08,90400],["2024-09-05",27335.91,27335.91,26795.37,27142.86,38200],["2024-09-06",25945.95,27027.03,25907.34,27027.03,42200],["2024-09-09",26293.44,26795.37,26254.83,26795.37,451900],["2024-09-10",27027.03,27027.03,26139.0,26486.49,15800],["2024-09-11",26254.83,26563.71,26139.0,26216.22,453800],["2024-09-12",26293.44,26563.71,26177.61,26177.61,23900],["2024-09-13",25907.34,26254.83,25752.9,26254.83,18800],["2024-09-16",26872.59,26872.59,26177.61,26177.61,2623700],["2024-09-17",25945.95,26254.83,25868.73,26254.83,25800],["2024-09-18",26254.83,26254.83,25868.73,26023.17,119000],["2024-09-19",26023.17,26177.61,25868.73,26023.17,19200],["2024-09-20",25945.95,26139.0,25830.12,26061.78,22100],["2024-09-23",25868.73,26061.78,25868.73,26061.78,2043314],["2024-09-24",25868.73,26061.78,25868.73,26061.78,7900],["2024-09-25",25598.46,26061.78,25598.46,26061.78,1444700],["2024-09-26",26216.22,26254.83,25868.73,26061.78,13700],["2024-09-27",26061.78,26525.1,26061.78,26525.1,27700],["2024-09-30",26293.44,26833.98,26293.44,26718.15,649300],["2024-10-01",26718.15,26718.15,26254.83,26370.66,128400],["2024-10-02",26486.49,26486.49,26061.78,26061.78,276200],["2024-10-03",26061.78,26061.78,25482.63,25907.34,28100],["2024-10-04",25907.34,25907.34,25328.19,25598.46,11300],["2024-10-07",25598.46,26254.83,25482.63,25598.46,768800],["2024-10-08",25289.58,25598.46,25096.53,25559.85,8700],["2024-10-09",25250.97,25637.07,25250.97,25482.63,3900],["2024-10-10",25482.63,25482.63,25250.97,25482.63,8800],["2024-10-11",25675.68,25868.73,25482.63,25868.73,14100],["2024-10-14",25868.73,25984.56,25752.9,25868.73,1009700],["2024-10-15",25328.19,26023.17,25173.75,25482.63,4900],["2024-10-16",25482.63,25752.9,25405.41,25598.46,745400],["2024-10-17",25289.58,25598.46,25289.58,25405.41,4800],["2024-10-18",25482.63,25482.63,25405.41,25405.41,10800],["2024-10-21",25212.36,25714.29,25173.75,25714.29,714000],["2024-10-22",25212.36,25675.68,25135.14,25212.36,15900],["2024-10-23",25212.36,25212.36,24787.64,25096.53,17000],["2024-10-24",25019.31,25173.75,24980.69,25173.75,4300],["2024-10-25",24903.47,25289.58,24208.49,25289.58,8700],["2024-10-28",25289.58,25289.58,24903.47,24903.47,200],["2024-10-29",24787.64,25096.53,24710.42,24826.25,491100],["2024-10-30",24903.47,25096.53,24710.42,25019.31,1328400],["2024-10-31",25096.53,25096.53,24710.42,24749.03,6500],["2024-11-01",24362.93,24787.64,24362.93,24787.64,11800],["2024-11-04",24710.42,24710.42,24517.37,24594.59,385400],["2024-11-05",24208.49,24594.59,24208.49,24517.37,1158700],["2024-11-06",24169.88,24362.93,24092.66,24324.32,3522000],["2024-11-07",24169.88,24594.59,24131.27,24517.37,26400],["2024-11-08",24131.27,24324.32,23783.78,23899.61,32200],["2024-11-11",23629.34,23938.22,23629.34,23783.78,7800],["2024-11-12",23899.61,23976.83,23899.61,23938.22,3100],["2024-11-13",23938.22,23938.22,23667.95,23861.0,2900],["2024-11-14",23667.95,23861.0,23667.95,23861.0,292900],["2024-11-15",25096.53,25096.53,23745.17,23899.61,5400],["2024-11-18",23706.56,23938.22,23513.51,23552.12,1417400],["2024-11-19",23629.34,23938.22,23552.12,23552.12,9200],["2024-11-20",23397.68,24208.49,23359.07,24208.49,8100],["2024-11-21",23938.22,24131.27,23938.22,24131.27,400],["2024-11-22",24054.05,24054.05,23938.22,23938.22,595100],["2024-11-25",23629.34,23629.34,23359.07,23397.68,7100],["2024-11-26",23552.12,24092.66,23552.12,24054.05,5900],["2024-11-27",23552.12,24015.44,23436.29,23938.22,1800],["2024-11-28",23899.61,23938.22,23513.51,23513.51,17200],["2024-11-29",23552.12,23552.12,23474.9,23552.12,5500],["2024-12-02",23359.07,23745.17,23359.07,23474.9,933700],["2024-12-03",23513.51,23899.61,23474.9,23899.61,439800],["2024-12-04",23552.12,23629.34,23552.12,23552.12,188500],["2024-12-05",23552.12,24285.71,23474.9,23899.61,11600],["2024-12-06",23938.22,24285.71,23938.22,24015.44,29600],["2024-12-09",24285.71,24903.47,24285.71,24710.42,1069800],["2024-12-10",24710.42,24749.03,24324.32,24324.32,13100],["2024-12-11",24787.64,25714.29,24324.32,25714.29,2792000],["2024-12-12",25328.19,25752.9,25328.19,25675.68,4500],["2024-12-13",25675.68,25675.68,24517.37,25598.46,8700],["2024-12-16",24671.81,25096.53,24594.59,24710.42,6400],["2024-12-17",24440.15,24903.47,24440.15,24749.03,936700],["2024-12-18",24749.03,24826.25,24710.42,24826.25,7500],["2024-12-19",24710.42,24903.47,24517.37,24710.42,30700],["2024-12-20",25250.97,26023.17,25250.97,26023.17,64400],["2024-12-23",25212.36,26254.83,25212.36,26023.17,17600],["2024-12-24",25868.73,26293.44,25675.68,26293.44,1664800],["2024-12-25",26293.44,26949.81,26254.83,26949.81,67300],["2024-12-26",26949.81,27220.08,26949.81,27027.03,69100],["2024-12-27",26640.93,27413.13,26640.93,26833.98,73900],["2024-12-30",26833.98,27992.28,26833.98,27992.28,97700],["2024-12-31",27606.18,28571.43,27413.13,28571.43,62300],["2025-01-02",28918.92,28918.92,26602.32,27992.28,73900],["2025-01-03",27992.28,27992.28,27490.35,27490.35,17500],["2025-01-06",27220.08,28185.33,27065.64,28185.33,2401200],["2025-01-07",28378.38,29266.41,28223.94,29266.41,1187900],["2025-01-08",29266.41,31235.52,29266.41,30501.93,83000],["2025-01-09",30888.03,32123.55,30154.44,31891.89,156100],["2025-01-10",32007.72,32779.92,31660.23,32779.92,114100],["2025-01-13",31660.23,33938.22,31351.35,33938.22,760800],["2025-01-14",35173.75,35714.29,32818.53,35714.29,747800],["2025-01-15",34942.08,36679.54,34749.03,36679.54,3147455],["2025-01-16",35907.34,36679.54,35096.53,35096.53,9286131],["2025-01-17",35096.53,35096.53,32857.14,33088.8,61700],["2025-01-20",33088.8,33088.8,31312.74,31312.74,382000],["2025-01-21",31389.96,32818.53,31389.96,31467.18,553600],["2025-01-22",31660.23,33204.63,31467.18,33088.8,61400],["2025-01-23",33976.83,34787.64,33204.63,34131.27,38900],["2025-01-24",33513.51,34749.03,33513.51,33590.73,16500],["2025-02-03",33783.78,34362.93,32046.33,34362.93,43600],["2025-02-04",33397.68,34555.98,33397.68,33938.22,12700],["2025-02-05",33590.73,35598.46,33590.73,34749.03,157800],["2025-02-06",35212.36,36100.39,34749.03,34826.25,16800],["2025-02-07",34942.08,36100.39,34942.08,35521.24,38900],["2025-02-10",35328.19,35521.24,35019.31,35019.31,334900],["2025-02-11",35521.24,36370.66,35328.19,35945.95,65900],["2025-02-12",35212.36,35984.56,35212.36,35752.9,1604300],["2025-02-13",35752.9,36023.17,35212.36,35868.73,25300],["2025-02-14",35868.73,36023.17,35675.68,35675.68,30800],["2025-02-17",35598.46,38146.72,35598.46,38146.72,226300],["2025-02-18",38223.94,40386.1,38223.94,39305.02,29600],["2025-02-19",39884.17,39884.17,37876.45,38416.99,19600],["2025-02-20",38571.43,38648.65,37876.45,38378.38,12500],["2025-02-21",38378.38,38378.38,37490.35,38223.94,7200],["2025-02-24",37258.69,38571.43,37258.69,38532.82,9700],["2025-02-25",38532.82,38532.82,37490.35,38146.72,6600],["2025-02-26",38146.72,38146.72,37837.84,37876.45,6500],["2025-02-27",37837.84,38996.14,37837.84,38764.48,10200],["2025-02-28",38764.48,38918.92,38223.94,38610.04,17400],["2025-03-03",38610.04,40579.15,38610.04,39884.17,356700],["2025-03-04",39691.12,40347.49,39691.12,40154.44,6700],["2025-03-05",40540.54,42432.43,40154.44,41698.84,102700],["2025-03-06",41660.23,42393.82,40540.54,41698.84,12400],["2025-03-07",41081.08,41660.23,41081.08,41660.23,16500],["2025-03-10",41814.67,41814.67,38764.48,39034.75,1900600],["2025-03-11",38996.14,39768.34,38571.43,38996.14,24600],["2025-03-12",39768.34,39768.34,38223.94,38648.65,4911000],["2025-03-13",37837.84,38918.92,37567.57,38841.7,15700],["2025-03-14",38880.31,39343.63,38610.04,38610.04,67400],["2025-03-17",38610.04,39382.24,38610.04,39382.24,89400],["2025-03-18",38996.14,39382.24,38996.14,38996.14,1715700],["2025-03-19",37567.57,38571.43,37567.57,38571.43,9500],["2025-03-20",38571.43,38610.04,37837.84,38610.04,4900],["2025-03-21",38610.04,39382.24,38223.94,38996.14,3012500],["2025-03-24",38069.5,39382.24,38069.5,38648.65,778100],["2025-03-25",38648.65,39382.24,38648.65,39343.63,257000],["2025-03-26",39343.63,41583.01,39343.63,40965.25,34700],["2025-03-27",40038.61,41312.74,40038.61,41042.47,17000],["2025-03-28",41042.47,41042.47,40154.44,40154.44,8400],["2025-03-31",40347.49,40849.42,39768.34,40501.93,210700],["2025-04-01",40501.93,41158.3,40501.93,40926.64,49000],["2025-04-02",40501.93,41042.47,40347.49,40386.1,479300],["2025-04-03",38069.5,42471.04,37567.57,37567.57,54500],["2025-04-04",34942.08,35907.34,34942.08,35830.12,291100],["2025-04-08",35791.51,35791.51,33359.07,33359.07,771000],["2025-04-09",31042.47,33050.19,31042.47,31042.47,1025286],["2025-04-10",33204.63,33204.63,33204.63,33204.63,71900],["2025-04-11",35289.58,35289.58,32818.53,34362.93,90700],["2025-04-14",35830.12,35830.12,33976.83,35559.85,3043000],["2025-04-15",35830.12,35830.12,34362.93,34362.93,126500],["2025-04-16",35714.29,35714.29,34054.05,34092.66,16100],["2025-04-17",33976.83,34285.71,33590.73,34285.71,16400],["2025-04-18",34285.71,34285.71,33976.83,33976.83,5200],["2025-04-21",33204.63,35057.92,33204.63,33899.61,6400],["2025-04-22",33899.61,33899.61,31544.4,32702.7,41000],["2025-04-23",34131.27,34131.27,32741.31,33861.0,4200],["2025-04-24",33011.58,33204.63,33011.58,33166.02,4200],["2025-04-25",33127.41,33513.51,33127.41,33513.51,93900],["2025-04-28",33783.78,33783.78,32934.36,33011.58,2900],["2025-04-29",33011.58,33706.56,33011.58,33590.73,8100],["2025-05-05",33745.17,33783.78,33552.12,33706.56,13900],["2025-05-06",33243.24,34942.08,33243.24,34942.08,207600],["2025-05-07",34903.47,34942.08,33976.83,34208.49,570800],["2025-05-08",34749.03,35521.24,34749.03,35366.8,44800],["2025-05-09",35135.14,35212.36,35135.14,35173.75,2000],["2025-05-12",35328.19,35328.19,35096.53,35135.14,1774300],["2025-05-13",34749.03,35135.14,33783.78,35135.14,1584700],["2025-05-14",35714.29,35830.12,34555.98,35675.68,289200],["2025-05-15",35675.68,36061.78,34787.64,34980.69,2400],["2025-05-16",34749.03,35289.58,34208.49,35289.58,54200],["2025-05-19",33783.78,35212.36,33783.78,35212.36,171700],["2025-05-20",35791.51,35791.51,34169.88,35675.68,8200],["2025-05-21",36100.39,36100.39,34903.47,35135.14,5700],["2025-05-22",35135.14,35444.02,34555.98,34633.2,17000],["2025-05-23",35559.85,35559.85,34749.03,35366.8,10200],["2025-05-26",35521.24,35521.24,34208.49,34324.32,654600],["2025-05-27",34169.88,35289.58,34169.88,35289.58,6300],["2025-05-28",35135.14,35135.14,34864.86,35135.14,11200],["2025-05-29",35135.14,35135.14,34826.25,35135.14,5200],["2025-05-30",35212.36,35212.36,33436.29,33436.29,30200],["2025-06-02",34285.71,34749.03,34169.88,34555.98,15000],["2025-06-03",34015.44,34942.08,34015.44,34555.98,2053600],["2025-06-04",34942.08,34942.08,33783.78,34401.54,4600],["2025-06-05",34015.44,34362.93,34015.44,34362.93,58200],["2025-06-06",33629.34,34285.71,33629.34,34131.27,1800],["2025-06-09",34131.27,34131.27,33976.83,34015.44,485300],["2025-06-10",34169.88,34169.88,33590.73,34131.27,560800],["2025-06-11",34015.44,34324.32,33976.83,34324.32,6800],["2025-06-12",34864.86,35521.24,34864.86,35444.02,944400],["2025-06-13",35907.34,36254.83,35328.19,35405.41,9300],["2025-06-16",35405.41,35444.02,35135.14,35405.41,1576500],["2025-06-17",35405.41,36023.17,35328.19,35907.34,18700],["2025-06-18",35907.34,35984.56,35521.24,35945.95,249390],["2025-06-19",35945.95,36293.44,35752.9,36293.44,830100],["2025-06-20",36293.44,38803.09,36293.44,38764.48,770450],["2025-06-23",40926.64,40926.64,37837.84,38416.99,2481500],["2025-06-24",37490.35,38532.82,37451.74,37528.96,406700],["2025-06-25",37490.35,37490.35,36872.59,36988.42,22100],["2025-06-26",36833.98,36872.59,36602.32,36602.32,133300],["2025-06-27",36911.2,37451.74,36911.2,37451.74,103200],["2025-06-30",37837.84,38532.82,37451.74,38223.94,44600],["2025-07-01",38223.94,39536.68,38223.94,38223.94,347300],["2025-07-02",38416.99,39189.19,37644.79,37644.79,105000],["2025-07-03",37837.84,38223.94,37065.64,37297.3,108900],["2025-07-04",37297.3,37683.4,37065.64,37142.86,109500],["2025-07-07",37181.47,38108.11,37065.64,38108.11,3354600],["2025-07-08",39227.8,39227.8,37837.84,38339.77,104300],["2025-07-09",38339.77,39768.34,38339.77,38996.14,1064400],["2025-07-10",39111.97,41660.23,39073.36,40926.64,818760],["2025-07-11",40926.64,41312.74,40347.49,41274.13,16800],["2025-07-14",40154.44,41274.13,40154.44,41274.13,1058700],["2025-07-15",41274.13,42857.14,40926.64,41891.89,31900],["2025-07-16",41698.84,42084.94,41312.74,42046.33,13600],["2025-07-17",40926.64,42084.94,40926.64,41312.74,41000],["2025-07-18",41583.01,44169.88,41583.01,44169.88,66500],["2025-07-21",47258.69,47258.69,47258.69,47258.69,549600],["2025-07-22",50540.54,50540.54,50000.0,50540.54,117200],["2025-07-23",54054.05,54054.05,53629.34,54054.05,72100],["2025-07-24",57837.84,57837.84,55984.56,57837.84,132300],["2025-07-25",61389.96,61853.28,57915.06,61853.28,88700],["2025-07-28",66023.17,66177.61,64864.86,66177.61,3320600],["2025-07-29",69498.07,69498.07,61583.01,62162.16,1835500],["2025-07-30",66500.0,66500.0,66500.0,66500.0,51800],["2025-07-31",71100.0,71100.0,71100.0,71100.0,40400],["2025-08-01",76000.0,76000.0,73000.0,76000.0,299300],["2025-08-04",79700.0,79800.0,75000.0,75000.0,139200],["2025-08-05",72200.0,75200.0,69800.0,70000.0,471500],["2025-08-06",69900.0,72500.0,69000.0,70000.0,92500],["2025-08-07",69800.0,72000.0,69800.0,71000.0,111600],["2025-08-08",72000.0,72000.0,70100.0,70400.0,66500],["2025-08-11",71900.0,72000.0,70200.0,71300.0,156300],["2025-08-12",71000.0,72000.0,70000.0,72000.0,79200],["2025-08-13",71800.0,72200.0,70300.0,72000.0,65000],["2025-08-14",71700.0,71700.0,70500.0,71700.0,55900],["2025-08-15",70800.0,71400.0,69300.0,69300.0,91700],["2025-08-18",69500.0,71000.0,68000.0,68000.0,111700],["2025-08-19",71500.0,71500.0,65500.0,65500.0,73800],["2025-08-20",66500.0,66500.0,61000.0,62600.0,84500],["2025-08-21",61500.0,63500.0,61500.0,61700.0,66000],["2025-08-22",61000.0,66000.0,60400.0,64900.0,100200],["2025-08-25",64900.0,64900.0,61900.0,63000.0,37300],["2025-08-26",62200.0,63900.0,61900.0,62600.0,59800],["2025-08-27",66800.0,66800.0,64500.0,65800.0,158800],["2025-08-28",67800.0,67800.0,64100.0,65200.0,32800],["2025-08-29",64900.0,66000.0,64800.0,65900.0,28200],["2025-09-03",67900.0,67900.0,65200.0,66200.0,585800],["2025-09-04",65600.0,67000.0,65300.0,66300.0,38400],["2025-09-05",66900.0,70900.0,66900.0,70900.0,155600],["2025-09-08",71200.0,74500.0,71200.0,73800.0,217100],["2025-09-09",73700.0,73700.0,69800.0,72000.0,1228700],["2025-09-10",71800.0,73000.0,67700.0,71000.0,373800],["2025-09-11",72000.0,72000.0,66100.0,71100.0,157400],["2025-09-12",70700.0,76000.0,70700.0,76000.0,398500],["2025-09-15",78000.0,81300.0,78000.0,81300.0,1019300],["2025-09-16",84800.0,84800.0,78000.0,78100.0,1526200],["2025-09-17",76500.0,80900.0,75100.0,77700.0,232600],["2025-09-18",77400.0,80000.0,76000.0,78900.0,76000],["2025-09-19",79000.0,79000.0,76000.0,76000.0,495200],["2025-09-22",75600.0,75700.0,73000.0,73000.0,126100],["2025-09-23",70700.0,73000.0,70700.0,72200.0,724023],["2025-09-24",71000.0,74400.0,71000.0,71000.0,426400],["2025-09-25",71300.0,74500.0,71300.0,72600.0,2547900],["2025-09-26",72600.0,73800.0,71000.0,71000.0,747400],["2025-09-29",71400.0,73000.0,71000.0,71000.0,638500],["2025-09-30",71000.0,71500.0,67300.0,67300.0,195900],["2025-10-01",68900.0,68900.0,67000.0,67900.0,2554500],["2025-10-02",68000.0,71800.0,68000.0,68600.0,78400],["2025-10-03",68800.0,69100.0,67000.0,67300.0,85200],["2025-10-06",67400.0,68900.0,67300.0,67800.0,2320600],["2025-10-07",67900.0,69900.0,66500.0,67000.0,600400],["2025-10-08",69200.0,69200.0,66000.0,67000.0,53000],["2025-10-09",66500.0,67600.0,66000.0,67500.0,78700],["2025-10-10",67800.0,68000.0,67200.0,67400.0,42300],["2025-10-13",66900.0,68500.0,66500.0,68000.0,1347100],["2025-10-14",68900.0,69000.0,66300.0,66300.0,60200],["2025-10-15",66300.0,66600.0,65200.0,66200.0,47500],["2025-10-16",66300.0,70800.0,66100.0,70800.0,188100],["2025-10-17",71300.0,71300.0,68300.0,69400.0,50200],["2025-10-20",68000.0,69000.0,64600.0,64600.0,2625900],["2025-10-21",67500.0,67500.0,64600.0,66800.0,2174000],["2025-10-22",67700.0,67700.0,62500.0,66100.0,38100],["2025-10-23",66800.0,66900.0,65200.0,65600.0,24200],["2025-10-24",64900.0,65300.0,61700.0,64200.0,97200],["2025-10-27",62400.0,63800.0,61800.0,61800.0,2346100],["2025-10-28",62000.0,64100.0,60200.0,64100.0,151450],["2025-10-29",64500.0,64500.0,62100.0,62900.0,27400],["2025-10-30",62900.0,62900.0,61200.0,62700.0,46000],["2025-10-31",62100.0,62600.0,61500.0,62600.0,23200],["2025-11-03",62600.0,62600.0,60000.0,60800.0,2336200],["2025-11-04",62000.0,62000.0,59500.0,60300.0,41000],["2025-11-05",60800.0,63900.0,58900.0,60300.0,63700],["2025-11-06",60200.0,60500.0,60100.0,60200.0,9300],["2025-11-07",60200.0,62300.0,60100.0,60500.0,25200],["2025-11-10",61000.0,61000.0,59800.0,60300.0,647900],["2025-11-11",62700.0,62700.0,60200.0,60500.0,196700],["2025-11-12",60100.0,61500.0,60000.0,60900.0,195100],["2025-11-13",60900.0,61200.0,60100.0,60900.0,17500],["2025-11-14",60900.0,60900.0,60700.0,60700.0,13900],["2025-11-17",61800.0,61800.0,60900.0,61500.0,9400],["2025-11-18",61500.0,61900.0,60900.0,61100.0,382500],["2025-11-19",61000.0,61800.0,60300.0,60300.0,44500],["2025-11-20",60300.0,61000.0,60300.0,60300.0,8700],["2025-11-21",60400.0,60400.0,60000.0,60000.0,24300],["2025-11-24",60700.0,60700.0,58500.0,60100.0,32400],["2025-11-25",60100.0,60100.0,58700.0,58700.0,14800],["2025-11-26",58300.0,60900.0,58300.0,58300.0,17600],["2025-11-27",58400.0,59000.0,58300.0,58300.0,43000],["2025-11-28",59000.0,59000.0,58200.0,58300.0,25600],["2025-12-01",58300.0,58300.0,58000.0,58300.0,401800],["2025-12-02",57900.0,58400.0,57800.0,58300.0,25400],["2025-12-03",56500.0,58200.0,56500.0,57900.0,24200],["2025-12-04",57900.0,58200.0,57700.0,58200.0,63400],["2025-12-05",58300.0,61000.0,58300.0,58700.0,43700],["2025-12-08",58700.0,59500.0,56400.0,59300.0,1779700],["2025-12-09",59200.0,59200.0,58000.0,58700.0,206700],["2025-12-10",58700.0,58800.0,57900.0,57900.0,12200],["2025-12-11",56900.0,58000.0,56900.0,57500.0,463000],["2025-12-12",57500.0,57500.0,55500.0,55500.0,52200],["2025-12-15",55500.0,57500.0,55500.0,57500.0,2130800],["2025-12-16",57500.0,58800.0,56700.0,58800.0,51200],["2025-12-17",56500.0,58500.0,56500.0,56700.0,439000],["2025-12-18",56900.0,58400.0,56900.0,58100.0,23200],["2025-12-19",58400.0,58400.0,57700.0,58100.0,8600],["2025-12-22",58000.0,58700.0,57000.0,58700.0,2979300],["2025-12-23",58700.0,59500.0,57700.0,58600.0,49400],["2025-12-24",57200.0,58600.0,57100.0,58600.0,2635900],["2025-12-25",57300.0,58000.0,56900.0,58000.0,1253002],["2025-12-26",57000.0,58000.0,56800.0,58000.0,6200],["2025-12-29",58000.0,58400.0,55000.0,58400.0,25200],["2025-12-30",58000.0,61000.0,56600.0,61000.0,56700],["2025-12-31",61000.0,61800.0,59300.0,61800.0,126200],["2026-01-05",61000.0,61000.0,60000.0,60000.0,977900],["2026-01-06",60000.0,60900.0,58400.0,60900.0,36300],["2026-01-07",60900.0,61300.0,60000.0,60900.0,70700],["2026-01-08",61000.0,61000.0,59800.0,59800.0,71200],["2026-01-09",59800.0,59800.0,57000.0,57200.0,32000],["2026-01-12",56700.0,58900.0,56700.0,57500.0,2219700],["2026-01-13",57400.0,58600.0,57000.0,57300.0,28900],["2026-01-14",57000.0,59000.0,56900.0,57200.0,52000],["2026-01-15",57200.0,58800.0,57100.0,57500.0,80400],["2026-01-16",57500.0,58900.0,57500.0,57500.0,63300],["2026-01-19",57600.0,58600.0,57400.0,57400.0,4323300],["2026-01-20",57400.0,58500.0,57000.0,57000.0,3188800],["2026-01-21",56500.0,58200.0,56500.0,57500.0,16000],["2026-01-22",57100.0,57900.0,57000.0,57900.0,30800],["2026-01-23",57900.0,58000.0,56000.0,57600.0,20900],["2026-01-26",57900.0,57900.0,56500.0,56900.0,895300],["2026-01-27",56900.0,56900.0,53800.0,54000.0,956300],["2026-01-28",53000.0,53800.0,50300.0,53800.0,65700],["2026-01-29",52100.0,53600.0,51500.0,53600.0,39500],["2026-01-30",53200.0,53200.0,50500.0,52000.0,81200],["2026-02-02",51500.0,52000.0,48600.0,52000.0,103100],["2026-02-03",51900.0,51900.0,50000.0,51600.0,3423617],["2026-02-04",49300.0,51000.0,49300.0,50000.0,35500],["2026-02-05",50000.0,50500.0,49300.0,50400.0,28000],["2026-02-06",49100.0,49900.0,49000.0,49900.0,16400],["2026-02-09",49900.0,49900.0,48650.0,48700.0,16300],["2026-02-10",49000.0,49000.0,47500.0,47900.0,1366700],["2026-02-11",47500.0,48600.0,44950.0,48600.0,14700],["2026-02-12",48700.0,48700.0,48000.0,48700.0,17100],["2026-02-13",48500.0,49500.0,47950.0,49500.0,43700],["2026-02-23",50000.0,52000.0,49000.0,52000.0,70000],["2026-02-24",52000.0,52000.0,50000.0,52000.0,28200],["2026-02-25",52000.0,52000.0,50100.0,51800.0,2597300],["2026-02-26",51000.0,52000.0,50100.0,51800.0,15700],["2026-02-27",50500.0,51700.0,49700.0,51700.0,4448500],["2026-03-02",48600.0,51700.0,48600.0,51700.0,9008532],["2026-03-03",50100.0,51700.0,50100.0,51700.0,61700],["2026-03-04",50500.0,51800.0,50000.0,51800.0,14847324],["2026-03-05",51800.0,51800.0,50800.0,51700.0,37600],["2026-03-06",50600.0,51000.0,50000.0,50900.0,11506828],["2026-03-09",47350.0,48500.0,47350.0,47500.0,2082200],["2026-03-10",48000.0,48500.0,46300.0,48000.0,20100],["2026-03-11",49800.0,49800.0,47000.0,48950.0,374900],["2026-03-12",48850.0,48850.0,47800.0,47800.0,4500],["2026-03-13",49300.0,49500.0,48500.0,48500.0,3900],["2026-03-16",49000.0,49300.0,49000.0,49000.0,899000],["2026-03-17",49200.0,49500.0,47000.0,49000.0,20100],["2026-03-18",49000.0,49600.0,49000.0,49600.0,25100],["2026-03-19",49000.0,49600.0,47700.0,49600.0,7500],["2026-03-20",49600.0,49600.0,48500.0,49200.0,5800],["2026-03-23",47100.0,48400.0,47000.0,48400.0,1249000],["2026-03-24",48100.0,48300.0,48000.0,48200.0,807400],["2026-03-25",48200.0,49500.0,48200.0,48600.0,669800],["2026-03-26",48600.0,49200.0,48600.0,49000.0,32200],["2026-03-27",49500.0,50000.0,49200.0,49550.0,11900],["2026-03-30",48100.0,50000.0,48100.0,49950.0,1257821],["2026-03-31",50000.0,50000.0,48700.0,48950.0,1264230],["2026-04-01",49900.0,49950.0,49000.0,49000.0,1561300],["2026-04-02",48500.0,49500.0,48000.0,49500.0,11200],["2026-04-03",48200.0,49400.0,48000.0,48350.0,4800],["2026-04-06",48800.0,48800.0,48150.0,48150.0,2289100],["2026-04-07",47950.0,49000.0,47100.0,49000.0,11500],["2026-04-08",49400.0,49500.0,49200.0,49300.0,478600],["2026-04-09",49300.0,52700.0,49300.0,52700.0,115700],["2026-04-10",55800.0,55800.0,53400.0,53900.0,27000],["2026-04-13",54200.0,54200.0,51500.0,53300.0,2525200],["2026-04-14",53200.0,53500.0,52100.0,52500.0,10300],["2026-04-15",52700.0,53000.0,52500.0,53000.0,14400],["2026-04-16",52900.0,54000.0,52900.0,53100.0,24600],["2026-04-17",53100.0,53500.0,52800.0,53000.0,18100],["2026-04-20",52000.0,53300.0,52000.0,53300.0,1627200],["2026-04-21",53100.0,54900.0,53000.0,54900.0,105300],["2026-04-22",55000.0,58700.0,55000.0,58700.0,2663200],["2026-04-23",62800.0,62800.0,59900.0,61700.0,176700],["2026-04-24",61700.0,62000.0,58600.0,59000.0,55800],["2026-04-28",59000.0,59000.0,55800.0,56500.0,59000],["2026-04-29",57500.0,58000.0,56600.0,57700.0,28000],["2026-05-04",59300.0,59300.0,57300.0,58200.0,780900],["2026-05-05",57900.0,58200.0,57500.0,58100.0,32600],["2026-05-06",58200.0,58500.0,57500.0,57800.0,20900],["2026-05-07",57700.0,57900.0,57200.0,57400.0,22000],["2026-05-08",57400.0,57500.0,56600.0,56700.0,32800],["2026-05-11",56700.0,59000.0,55500.0,57000.0,458900],["2026-05-12",57000.0,57400.0,56500.0,56800.0,15300],["2026-05-13",56500.0,56800.0,56000.0,56800.0,5049700],["2026-05-14",56900.0,56900.0,55700.0,55800.0,37000],["2026-05-15",55700.0,56000.0,55700.0,56000.0,3900],["2026-05-18",56000.0,57400.0,54000.0,55200.0,714500],["2026-05-19",54200.0,55700.0,54000.0,54300.0,21000],["2026-05-20",55500.0,55500.0,53500.0,55300.0,28700],["2026-05-21",54000.0,55000.0,53500.0,55000.0,152400],["2026-05-22",53400.0,54700.0,53300.0,54000.0,9900],["2026-05-25",53000.0,53700.0,52500.0,53000.0,19400],["2026-05-26",53900.0,53900.0,53000.0,53000.0,3732900],["2026-05-27",53000.0,53000.0,52800.0,53000.0,6700],["2026-05-28",53000.0,53000.0,51100.0,51100.0,29500],["2026-05-29",51100.0,52000.0,51100.0,51900.0,18400],["2026-06-01",51100.0,51900.0,50700.0,51100.0,4700],["2026-06-02",49400.0,51100.0,49400.0,51000.0,1691200],["2026-06-03",51000.0,51000.0,50000.0,51000.0,879700],["2026-06-04",51500.0,51500.0,49100.0,49100.0,32200],["2026-06-05",49100.0,49950.0,49100.0,49950.0,13600],["2026-06-08",48200.0,48950.0,48200.0,48950.0,1654500],["2026-06-09",48000.0,49000.0,47000.0,49000.0,30100],["2026-06-10",47000.0,49150.0,47000.0,49150.0,16100],["2026-06-11",48500.0,49000.0,47500.0,49000.0,104800],["2026-06-12",48500.0,49000.0,48000.0,49000.0,9200],["2026-06-15",48100.0,48900.0,47950.0,48900.0,2047800],["2026-06-16",48900.0,49000.0,48850.0,49000.0,450600],["2026-06-17",49000.0,49350.0,49000.0,49000.0,6700],["2026-06-18",49000.0,49250.0,48950.0,49250.0,7200],["2026-06-19",49200.0,49800.0,49000.0,49400.0,19200],["2026-06-22",49300.0,49300.0,47800.0,47800.0,486800],["2026-06-23",47700.0,49000.0,47250.0,48000.0,45900],["2026-06-24",47300.0,48000.0,47100.0,48000.0,18700],["2026-06-25",48950.0,48950.0,47200.0,48000.0,7900],["2026-06-26",49250.0,49250.0,48000.0,48000.0,22400],["2026-06-29",47000.0,48300.0,47000.0,48000.0,26800],["2026-06-30",48000.0,48050.0,47500.0,48000.0,532100],["2026-07-01",48000.0,48050.0,47500.0,47500.0,23400],["2026-07-02",47500.0,48100.0,47400.0,47800.0,11700],["2026-07-03",48600.0,48600.0,44500.0,48000.0,23800],["2026-07-06",48000.0,48000.0,47250.0,47800.0,2475000],["2026-07-07",47800.0,47800.0,46800.0,47800.0,8500],["2026-07-08",47000.0,48000.0,46600.0,48000.0,22100],["2026-07-09",47900.0,48000.0,47000.0,47800.0,821800],["2026-07-10",47000.0,47800.0,47000.0,47800.0,41200],["2026-07-13",47000.0,47800.0,45300.0,47800.0,2644800],["2026-07-14",45500.0,48500.0,44500.0,48500.0,26700],["2026-07-15",48500.0,48500.0,47000.0,48300.0,4272400],["2026-07-16",48300.0,48300.0,47300.0,48000.0,31800],["2026-07-17",47000.0,47900.0,47000.0,47500.0,51100],["2026-07-20",46150.0,47500.0,46150.0,47500.0,3039400],["2026-07-21",46600.0,47500.0,46600.0,47400.0,35600],["2026-07-22",46700.0,47400.0,46100.0,47200.0,52900],["2026-07-23",45500.0,47500.0,45500.0,47400.0,392900],["2026-07-24",46200.0,47500.0,46200.0,47200.0,34700],["2026-07-27",47200.0,47500.0,46000.0,47200.0,2825400],["2026-07-28",46050.0,47200.0,46000.0,47200.0,68300],["2026-07-29",47200.0,47200.0,46050.0,47200.0,43500],["2026-07-30",46100.0,47400.0,45500.0,47300.0,76600],["2026-07-31",50600.0,50600.0,46000.0,47150.0,93300],["2026-08-03",47150.0,47350.0,46150.0,47150.0,578100],["2026-08-04",47000.0,47200.0,46150.0,47150.0,71300],["2026-08-05",47500.0,47500.0,46100.0,47100.0,73700],["2026-08-06",46250.0,47100.0,46150.0,47100.0,58300],["2026-08-07",47050.0,47300.0,46850.0,47200.0,58300],["2026-08-10",46900.0,47400.0,46250.0,47400.0,38200],["2026-08-11",46400.0,47350.0,46300.0,47350.0,884100],["2026-08-12",47300.0,47600.0,46500.0,47350.0,66100],["2026-08-13",47000.0,47350.0,46500.0,47350.0,127300],["2026-08-14",47350.0,47600.0,46550.0,47300.0,37500],["2026-08-17",47050.0,47300.0,46600.0,47300.0,46700],["2026-08-18",47500.0,47500.0,46750.0,47400.0,5450900],["2026-08-19",47450.0,47450.0,47000.0,47400.0,6900],["2026-08-20",47400.0,47400.0,47200.0,47200.0,1600],["2026-08-21",46500.0,47500.0,46450.0,47500.0,11800],["2026-08-24",47500.0,47900.0,47000.0,47900.0,2573100],["2026-08-25",48100.0,51200.0,48100.0,51200.0,72200],["2026-08-26",54000.0,54000.0,52500.0,53000.0,63100],["2026-08-27",52100.0,53700.0,52000.0,53100.0,30700],["2026-08-28",53100.0,56200.0,53000.0,56200.0,46900],["2026-09-03",56200.0,60100.0,56200.0,58600.0,127900],["2026-09-04",58600.0,59200.0,58100.0,58100.0,21900],["2026-09-07",57100.0,57900.0,56300.0,56300.0,1443500],["2026-09-08",56300.0,56500.0,52400.0,56300.0,35100],["2026-09-09",54100.0,57000.0,54100.0,56800.0,17200],["2026-09-10",56200.0,56800.0,55100.0,56800.0,21700],["2026-09-11",55600.0,56800.0,55500.0,56600.0,20200],["2026-09-14",56600.0,56600.0,54900.0,56500.0,577800],["2026-09-15",56500.0,56800.0,55000.0,56800.0,46700],["2026-09-16",56800.0,56800.0,56000.0,56800.0,19100],["2026-09-17",57000.0,57000.0,55200.0,56800.0,11200],["2026-09-18",56800.0,56800.0,56400.0,56700.0,9300],["2026-09-21",56100.0,56500.0,56000.0,56000.0,277700],["2026-09-22",56000.0,56700.0,55200.0,56400.0,12000],["2026-09-23",55300.0,56300.0,55300.0,56300.0,73500],["2026-09-24",56100.0,56100.0,55200.0,55900.0,251000],["2026-09-25",55500.0,55500.0,55200.0,55200.0,3100],["2026-09-28",53100.0,54000.0,53100.0,54000.0,5336200],["2026-09-29",51600.0,52500.0,51600.0,52500.0,4500],["2026-09-30",52400.0,52700.0,51600.0,52200.0,2600],["2026-10-01",52500.0,52500.0,51500.0,52300.0,2800],["2026-10-02",52600.0,52600.0,52300.0,52600.0,600],["2026-10-05",50500.0,52700.0,50500.0,52000.0,960100],["2026-10-06",51000.0,52300.0,51000.0,51900.0,2100],["2026-10-07",51000.0,51900.0,51000.0,51300.0,4500],["2026-10-08",50200.0,51700.0,50200.0,51700.0,1100],["2026-10-09",51100.0,51200.0,51000.0,51200.0,6700],["2026-10-12",51000.0,51900.0,49100.0,51200.0,1100300]]}