{"sym":"VCS","index":false,"bars":[["2007-12-17",3827.33,4746.79,3322.75,3342.53,48400],["2007-12-18",3393.95,3393.95,3393.95,3393.95,2000],["2007-12-19",3057.72,3480.98,3057.72,3362.31,40900],["2007-12-20",3358.71,3401.86,3322.75,3362.31,4000],["2007-12-21",3339.17,3382.09,3196.17,3204.08,6300],["2007-12-24",3280.58,3322.75,3049.81,3105.19,7800],["2007-12-25",3124.97,3164.52,3124.97,3144.75,21600],["2007-12-26",3124.97,3164.52,3124.97,3124.97,20300],["2007-12-27",3124.37,3164.52,3053.77,3053.77,12900],["2007-12-28",3065.63,3124.97,3065.63,3085.41,9800],["2008-01-02",3124.97,3144.75,3124.97,3144.75,1300],["2008-01-03",2968.17,3006.3,2966.74,2986.52,9800],["2008-01-04",2819.75,2895.54,2685.89,2685.89,16400],["2008-01-07",2511.84,2539.53,2511.84,2531.62,24400],["2008-01-08",2538.54,2784.78,2531.62,2749.18,19600],["2008-01-09",2784.58,2828.29,2535.58,2535.58,17300],["2008-01-10",2729.92,2765.0,2551.4,2610.73,13100],["2008-01-11",2616.67,2689.85,2614.69,2650.29,22900],["2008-01-14",2628.37,2670.07,2480.2,2571.18,26700],["2008-01-15",2460.46,2492.06,2333.84,2373.39,8800],["2008-01-16",2531.62,2638.42,2531.62,2638.42,33300],["2008-01-17",2733.83,2768.96,2571.18,2670.07,19200],["2008-01-18",2571.18,2689.85,2571.18,2610.73,3800],["2008-01-21",2558.08,2610.73,2476.24,2590.95,12400],["2008-01-22",2452.51,2492.06,2412.95,2492.06,15500],["2008-01-23",2452.51,2452.51,2373.39,2412.95,14700],["2008-01-24",2492.06,2511.84,2377.35,2393.17,11600],["2008-01-25",2452.51,2511.84,2452.51,2507.89,16900],["2008-01-28",2567.22,2571.18,2432.73,2492.06,15000],["2008-01-29",2531.62,2606.78,2511.84,2606.78,40000],["2008-01-30",2828.29,2828.29,2761.05,2828.29,72000],["2008-01-31",3085.41,3085.41,2729.4,2808.52,10000],["2008-02-01",2808.52,2970.7,2796.65,2946.96,41500],["2008-02-12",2927.19,2927.19,2768.96,2768.96,26100],["2008-02-13",2808.52,2808.52,2610.73,2610.73,35500],["2008-02-14",2689.85,2689.85,2571.18,2590.95,25500],["2008-02-15",2610.73,2610.73,2492.06,2519.75,29900],["2008-02-18",2452.51,2452.51,2294.28,2412.95,19900],["2008-02-19",2373.39,2452.51,2333.84,2412.95,23200],["2008-02-20",2353.61,2373.39,2163.74,2163.74,16000],["2008-02-21",2060.9,2060.9,2041.12,2041.12,18400],["2008-02-22",1878.94,2056.94,1847.29,2021.34,23000],["2008-02-25",2056.94,2064.85,2056.94,2064.85,2200],["2008-02-26",2175.61,2215.17,1977.83,2017.38,17000],["2008-02-27",1938.27,2116.28,1938.27,2056.94,13300],["2008-02-28",2049.03,2056.94,1977.83,2056.94,8400],["2008-02-29",1958.05,2025.3,1958.05,1977.83,8000],["2008-03-03",1898.71,1898.71,1784.0,1787.96,10900],["2008-03-04",1661.38,1661.38,1621.82,1621.82,11400],["2008-03-05",1503.15,1621.82,1463.59,1562.48,17400],["2008-03-06",1645.55,1645.55,1645.55,1645.55,1100],["2008-03-07",1807.73,1807.73,1807.73,1807.73,2700],["2008-03-10",1985.54,1985.54,1968.61,1977.08,39800],["2008-03-11",1905.11,2116.79,1845.84,1900.87,29500],["2008-03-12",1820.44,2087.15,1820.44,2065.98,10100],["2008-03-13",2112.55,2116.79,1989.78,2065.98,18800],["2008-03-14",2053.28,2074.45,2053.28,2053.28,7600],["2008-03-17",1947.44,1947.44,1854.3,1854.3,17800],["2008-03-18",1689.19,1778.1,1689.19,1693.43,21500],["2008-03-19",1735.76,1799.27,1693.43,1693.43,18200],["2008-03-20",1608.76,1655.33,1600.29,1600.29,17700],["2008-03-21",1587.59,1608.76,1524.09,1524.09,15800],["2008-03-24",1439.41,1439.41,1414.01,1439.41,11600],["2008-03-25",1312.41,1354.74,1278.54,1299.71,39300],["2008-03-26",1354.74,1439.41,1325.11,1439.41,12100],["2008-03-27",1409.78,1409.78,1409.78,1409.78,100],["2008-03-28",1435.18,1435.18,1435.18,1435.18,3500],["2008-03-31",1460.58,1460.58,1460.58,1460.58,100],["2008-04-01",1485.98,1485.98,1485.98,1485.98,100],["2008-04-02",1515.62,1515.62,1515.62,1515.62,400],["2008-04-03",1545.25,1545.25,1545.25,1545.25,200],["2008-04-04",1574.89,1574.89,1574.89,1574.89,1000],["2008-04-07",1621.46,1621.46,1621.46,1621.46,100],["2008-04-08",1668.03,1668.03,1659.56,1668.03,22100],["2008-04-09",1715.19,1715.19,1672.31,1715.19,31400],["2008-04-10",1672.31,1672.31,1659.45,1659.45,10800],["2008-04-11",1616.57,1616.57,1616.57,1616.57,13500],["2008-04-16",1569.4,1569.4,1569.4,1569.4,12300],["2008-04-17",1526.52,1612.28,1526.52,1612.28,10300],["2008-04-18",1586.55,1612.28,1526.52,1526.52,12500],["2008-04-21",1543.68,1543.68,1543.68,1543.68,2000],["2008-04-22",1569.4,1569.4,1509.37,1509.37,4500],["2008-04-23",1483.64,1492.22,1483.64,1483.64,9300],["2008-04-24",1440.76,1466.49,1440.76,1466.49,8300],["2008-04-25",1457.92,1479.36,1457.92,1479.36,2700],["2008-04-28",1509.37,1509.37,1509.37,1509.37,2100],["2008-04-29",1552.25,1552.25,1470.78,1470.78,51300],["2008-05-05",1487.93,1492.22,1483.64,1483.64,11100],["2008-05-06",1440.76,1526.52,1440.76,1526.52,13200],["2008-05-07",1440.76,1440.76,1440.76,1440.76,9900],["2008-05-08",1397.88,1397.88,1397.88,1397.88,14700],["2008-05-09",1359.29,1359.29,1359.29,1359.29,5200],["2008-05-12",1359.29,1359.29,1359.29,1359.29,0],["2008-05-13",1320.7,1320.7,1320.7,1320.7,100],["2008-05-14",1282.11,1282.11,1282.11,1282.11,200],["2008-05-15",1247.8,1247.8,1247.8,1247.8,200],["2008-05-16",1213.5,1243.52,1213.5,1213.5,13800],["2008-05-19",1183.48,1183.48,1183.48,1183.48,8700],["2008-05-20",1149.18,1149.18,1149.18,1149.18,500],["2008-05-21",1114.88,1114.88,1114.88,1114.88,100],["2008-05-22",1084.86,1084.86,1084.86,1084.86,100],["2008-05-23",1054.84,1054.84,1054.84,1054.84,400],["2008-05-26",1024.83,1024.83,1024.83,1024.83,100],["2008-05-27",994.81,994.81,994.81,994.81,100],["2008-05-28",969.08,994.81,969.08,994.81,29700],["2008-05-29",969.08,986.24,943.36,973.37,26500],["2008-05-30",939.07,981.95,930.49,930.49,57400],["2008-06-02",934.78,934.78,926.21,930.49,5500],["2008-06-03",904.77,904.77,904.77,904.77,500],["2008-06-04",879.04,879.04,879.04,879.04,1200],["2008-06-05",853.31,853.31,853.31,853.31,2000],["2008-06-06",831.87,831.87,831.87,831.87,500],["2008-06-09",810.43,810.43,810.43,810.43,600],["2008-06-10",788.99,831.87,788.99,831.87,12000],["2008-06-11",814.72,814.72,814.72,814.72,3900],["2008-06-12",836.16,836.16,836.16,836.16,2000],["2008-06-13",857.6,857.6,857.6,857.6,100],["2008-06-16",883.33,883.33,883.33,883.33,300],["2008-06-17",909.05,909.05,909.05,909.05,300],["2008-06-18",934.78,934.78,883.33,883.33,36600],["2008-06-19",874.75,874.75,874.75,874.75,12600],["2008-06-20",840.45,900.48,840.45,874.75,7700],["2008-06-23",866.17,879.04,866.17,879.04,5300],["2008-06-24",913.34,913.34,913.34,913.34,600],["2008-06-25",947.65,947.65,947.65,947.65,100],["2008-06-26",981.95,981.95,947.65,981.95,107900],["2008-06-27",1016.25,1016.25,1011.96,1016.25,35000],["2008-06-30",1054.84,1054.84,1054.84,1054.84,300],["2008-07-01",1093.44,1093.44,1093.44,1093.44,200],["2008-07-02",1136.32,1136.32,1136.32,1136.32,18100],["2008-07-03",1179.2,1179.2,1179.2,1179.2,200],["2008-07-04",1226.36,1226.36,1226.36,1226.36,1900],["2008-07-07",1273.53,1273.53,1179.2,1273.53,100200],["2008-07-08",1307.84,1307.84,1307.84,1307.84,56200],["2008-07-09",1359.29,1359.29,1359.29,1359.29,300],["2008-07-10",1410.75,1410.75,1410.75,1410.75,200],["2008-07-11",1466.49,1466.49,1466.49,1466.49,200],["2008-07-14",1522.24,1522.24,1522.24,1522.24,100],["2008-07-15",1582.27,1582.27,1582.27,1582.27,500],["2008-07-16",1642.3,1642.3,1642.3,1642.3,11700],["2008-07-17",1706.62,1706.62,1706.62,1706.62,200],["2008-07-18",1770.94,1770.94,1770.94,1770.94,109700],["2008-07-21",1839.55,1839.55,1702.33,1702.33,119100],["2008-07-22",1723.77,1723.77,1723.77,1723.77,700],["2008-07-23",1655.16,1792.38,1655.16,1788.09,217800],["2008-07-24",1749.5,1749.5,1689.47,1749.5,141500],["2008-07-25",1805.24,1813.82,1715.19,1792.38,83400],["2008-07-28",1848.12,1848.12,1800.95,1848.12,67900],["2008-07-29",1921.02,1921.02,1852.41,1921.02,120200],["2008-07-30",1989.63,1989.63,1843.83,1843.83,151200],["2008-07-31",1779.51,1779.51,1779.51,1779.51,9600],["2008-08-01",1710.91,1848.12,1710.91,1818.11,117900],["2008-08-04",1758.07,1826.68,1693.75,1715.19,112300],["2008-08-05",1680.89,1680.89,1680.89,1680.89,15800],["2008-08-06",1616.57,1745.21,1616.57,1745.21,197000],["2008-08-07",1749.5,1749.5,1715.19,1745.21,108200],["2008-08-08",1676.6,1779.51,1676.6,1685.18,133700],["2008-08-11",1685.18,1775.23,1685.18,1775.23,206000],["2008-08-12",1843.83,1843.83,1800.95,1843.83,247500],["2008-08-13",1916.73,1916.73,1783.8,1916.73,271600],["2008-08-14",1972.47,1972.47,1908.15,1972.47,83500],["2008-08-15",2049.66,2049.66,2049.66,2049.66,31600],["2008-08-18",2191.16,2191.16,2049.66,2191.16,114300],["2008-08-19",2182.59,2208.31,2036.79,2122.55,270000],["2008-08-20",2058.23,2143.99,1938.17,1951.03,143400],["2008-08-21",1993.91,2143.99,1912.44,2118.27,150600],["2008-08-22",2126.84,2126.84,2002.49,2019.64,136700],["2008-08-25",2101.11,2191.16,2101.11,2191.16,150500],["2008-08-26",2341.24,2341.24,2336.95,2341.24,130700],["2008-08-27",2401.27,2504.18,2195.45,2311.22,258700],["2008-08-28",2229.75,2229.75,2225.46,2225.46,41000],["2008-08-29",2071.1,2204.03,2071.1,2143.99,116700],["2008-09-03",2221.18,2221.18,2165.43,2221.18,9300],["2008-09-04",2358.39,2358.39,2066.81,2079.67,54600],["2008-09-05",1993.91,2058.23,1989.63,1989.63,66500],["2008-09-08",1865.27,1886.71,1865.27,1873.85,85300],["2008-09-09",1873.85,1998.2,1783.8,1886.71,72500],["2008-09-10",1972.47,2011.07,1869.56,1972.47,80300],["2008-09-11",1998.2,1998.2,1796.67,1796.67,66900],["2008-09-12",1758.07,1800.95,1702.33,1702.33,48400],["2008-09-15",1638.01,1826.68,1633.72,1826.68,121800],["2008-09-16",1938.17,1938.17,1843.83,1938.17,196300],["2008-09-17",1938.17,1938.17,1783.8,1800.95,121800],["2008-09-18",1685.18,1758.07,1685.18,1685.18,34000],["2008-09-19",1586.55,1805.24,1577.98,1805.24,39900],["2008-09-22",1835.26,1835.26,1835.26,1835.26,600],["2008-09-23",1959.61,1959.61,1758.07,1843.83,212500],["2008-09-24",1882.43,1955.32,1813.82,1843.83,56000],["2008-09-25",1852.41,1981.05,1843.83,1981.05,134600],["2008-09-26",2079.67,2079.67,1972.47,2015.35,133800],["2008-09-29",2015.35,2058.23,1942.46,1951.03,82500],["2008-09-30",1843.83,1886.71,1843.83,1843.83,138300],["2008-10-01",1972.47,1972.47,1800.95,1869.56,168600],["2008-10-02",1886.71,1989.63,1886.71,1946.75,56700],["2008-10-03",1886.71,1929.59,1796.67,1886.71,43100],["2008-10-06",1813.82,1843.83,1749.5,1758.07,88600],["2008-10-07",1642.3,1650.87,1642.3,1642.3,127000],["2008-10-08",1543.68,1629.43,1535.1,1547.96,79800],["2008-10-09",1530.81,1668.03,1522.24,1629.43,77500],["2008-10-10",1509.37,1565.12,1505.08,1505.08,61600],["2008-10-13",1569.4,1586.55,1475.07,1543.68,51400],["2008-10-14",1625.15,1625.15,1625.15,1625.15,102100],["2008-10-15",1715.19,1736.63,1577.98,1659.45,130300],["2008-10-16",1543.68,1616.57,1539.39,1552.25,31500],["2008-10-17",1659.45,1659.45,1560.83,1586.55,43900],["2008-10-20",1599.42,1607.99,1500.8,1509.37,51300],["2008-10-21",1586.55,1620.86,1539.39,1565.12,65200],["2008-10-22",1466.49,1500.8,1466.49,1500.8,21600],["2008-10-23",1393.6,1393.6,1376.44,1376.44,44400],["2008-10-24",1286.4,1329.28,1282.11,1286.4,57800],["2008-10-27",1209.21,1209.21,1196.35,1196.35,90200],["2008-10-28",1114.88,1222.08,1114.88,1217.79,40200],["2008-10-29",1230.65,1230.65,1162.04,1230.65,68300],["2008-10-30",1243.52,1312.12,1222.08,1312.12,116200],["2008-10-31",1372.16,1372.16,1299.26,1312.12,84100],["2008-11-03",1324.99,1329.28,1247.8,1264.96,36200],["2008-11-04",1363.58,1363.58,1192.06,1363.58,50000],["2008-11-05",1410.75,1410.75,1410.75,1410.75,6600],["2008-11-06",1410.75,1496.51,1372.16,1393.6,126300],["2008-11-07",1329.28,1372.16,1320.7,1320.7,44200],["2008-11-10",1372.16,1393.6,1350.72,1389.31,40100],["2008-11-11",1436.48,1436.48,1269.24,1269.24,14300],["2008-11-12",1192.06,1264.96,1192.06,1243.52,11600],["2008-11-13",1282.11,1286.4,1230.65,1286.4,22100],["2008-11-14",1363.58,1363.58,1307.84,1333.56,38700],["2008-11-17",1303.55,1359.29,1286.4,1359.29,16900],["2008-11-18",1333.56,1350.72,1329.28,1342.14,13700],["2008-11-19",1372.16,1372.16,1337.85,1337.85,14900],["2008-11-20",1264.96,1277.82,1256.38,1277.82,8800],["2008-11-21",1234.94,1264.96,1234.94,1252.09,16600],["2008-11-24",1294.97,1299.26,1222.08,1252.09,23200],["2008-11-25",1265.9,1265.9,1196.85,1242.89,19700],["2008-11-26",1173.84,1219.87,1173.84,1187.65,10900],["2008-11-27",1150.82,1173.84,1118.6,1118.6,29800],["2008-11-28",1141.61,1210.66,1141.61,1210.66,17100],["2008-12-01",1210.66,1242.89,1169.23,1224.47,12300],["2008-12-02",1196.85,1219.87,1196.85,1206.06,9000],["2008-12-03",1219.87,1219.87,1206.06,1206.06,12700],["2008-12-04",1219.87,1293.52,1210.66,1279.71,37000],["2008-12-05",1215.27,1242.89,1187.65,1192.25,44700],["2008-12-08",1150.82,1150.82,1123.2,1127.8,9200],["2008-12-09",1210.66,1210.66,1150.82,1210.66,39000],["2008-12-10",1206.06,1210.66,1178.44,1206.06,12000],["2008-12-11",1219.87,1265.9,1201.46,1238.28,21500],["2008-12-12",1150.82,1288.92,1150.82,1279.71,39000],["2008-12-15",1311.93,1316.54,1252.09,1307.33,20100],["2008-12-16",1284.31,1284.31,1219.87,1219.87,23100],["2008-12-17",1196.85,1238.28,1196.85,1238.28,7600],["2008-12-18",1238.28,1238.28,1196.85,1206.06,2900],["2008-12-19",1219.87,1219.87,1215.27,1215.27,5700],["2008-12-22",1242.89,1242.89,1219.87,1219.87,3000],["2008-12-23",1238.28,1242.89,1196.85,1206.06,6800],["2008-12-24",1224.47,1224.47,1206.06,1219.87,5900],["2008-12-25",1298.12,1298.12,1219.87,1224.47,10300],["2008-12-26",1242.89,1242.89,1219.87,1219.87,4000],["2008-12-29",1192.25,1219.87,1192.25,1219.87,1000],["2008-12-30",1206.06,1233.68,1206.06,1219.87,5900],["2008-12-31",1219.87,1233.68,1196.85,1196.85,5300],["2009-01-02",1201.46,1206.06,1196.85,1206.06,1600],["2009-01-05",1187.65,1201.46,1183.04,1201.46,3000],["2009-01-06",1196.85,1233.68,1196.85,1229.08,8400],["2009-01-07",1224.47,1279.71,1224.47,1261.3,49200],["2009-01-08",1252.09,1316.54,1242.89,1316.54,53400],["2009-01-09",1334.95,1362.57,1325.74,1362.57,81800],["2009-01-12",1422.41,1422.41,1334.95,1339.55,11500],["2009-01-13",1288.92,1330.35,1288.92,1288.92,11100],["2009-01-14",1293.52,1316.54,1288.92,1311.93,54000],["2009-01-15",1311.93,1311.93,1288.92,1298.12,10900],["2009-01-16",1293.52,1298.12,1288.92,1298.12,22300],["2009-01-19",1270.51,1307.33,1270.51,1307.33,15000],["2009-01-20",1261.3,1288.92,1261.3,1265.9,12000],["2009-01-21",1187.65,1265.9,1187.65,1242.89,900],["2009-01-22",1178.44,1311.93,1178.44,1302.73,500],["2009-01-23",1367.17,1367.17,1252.09,1265.9,1100],["2009-02-02",1357.97,1357.97,1196.85,1219.87,9800],["2009-02-03",1238.28,1238.28,1150.82,1173.84,9800],["2009-02-04",1219.87,1219.87,1210.66,1219.87,3800],["2009-02-05",1146.22,1242.89,1146.22,1146.22,8400],["2009-02-06",1141.61,1187.65,1141.61,1187.65,6700],["2009-02-09",1132.41,1192.25,1132.41,1192.25,3700],["2009-02-10",1169.23,1169.23,1169.23,1169.23,0],["2009-02-11",1109.39,1127.8,1109.39,1113.99,5800],["2009-02-12",1113.99,1118.6,1104.79,1113.99,7000],["2009-02-13",1058.75,1090.98,1058.75,1090.98,2300],["2009-02-16",1058.75,1150.82,1058.75,1150.82,3300],["2009-02-17",1058.75,1058.75,1044.94,1049.55,8900],["2009-02-18",994.31,998.91,980.5,989.71,26400],["2009-02-19",948.28,994.31,948.28,994.31,7100],["2009-02-20",980.5,1012.72,966.69,1012.72,7100],["2009-02-23",1058.75,1058.75,971.29,971.29,21200],["2009-02-24",966.69,980.5,948.28,948.28,9100],["2009-02-25",1008.12,1021.93,897.64,1021.93,35700],["2009-02-26",1012.72,1012.72,994.31,1008.12,3200],["2009-02-27",1044.94,1044.94,1031.13,1035.74,6400],["2009-03-02",1054.15,1054.15,980.5,1040.34,4800],["2009-03-03",980.5,994.31,980.5,985.1,700],["2009-03-04",1044.94,1044.94,943.67,989.71,12100],["2009-03-05",1035.74,1049.55,1012.72,1026.53,9100],["2009-03-06",1049.55,1049.55,971.29,1026.53,11700],["2009-03-09",1054.15,1086.37,1026.53,1031.13,10400],["2009-03-10",998.91,1072.56,998.91,1072.56,23700],["2009-03-11",1118.6,1132.41,1109.39,1132.41,28500],["2009-03-12",1192.25,1192.25,1113.99,1160.03,41400],["2009-03-13",1238.28,1238.28,1160.03,1160.03,2700],["2009-03-16",1150.82,1192.25,1150.82,1187.65,17500],["2009-03-17",1196.85,1270.51,1173.84,1270.51,55900],["2009-03-18",1311.93,1330.35,1311.93,1330.35,9100],["2009-03-19",1422.41,1422.41,1242.89,1242.89,93300],["2009-03-20",1417.81,1417.81,1288.92,1293.52,12500],["2009-03-23",1265.9,1394.79,1261.3,1265.9,25300],["2009-03-24",1376.38,1376.38,1334.95,1339.55,6000],["2009-03-25",1353.36,1362.57,1311.93,1311.93,19900],["2009-03-26",1334.95,1422.41,1334.95,1422.41,43600],["2009-03-27",1427.02,1473.05,1357.97,1357.97,33600],["2009-03-30",1357.97,1380.98,1357.97,1357.97,4100],["2009-03-31",1357.97,1362.57,1334.95,1362.57,11600],["2009-04-01",1399.4,1399.4,1316.54,1371.78,4100],["2009-04-02",1380.98,1380.98,1339.55,1357.97,16700],["2009-04-03",1334.95,1404.0,1334.95,1399.4,91300],["2009-04-07",1367.17,1459.24,1367.17,1459.24,47600],["2009-04-08",1417.81,1532.89,1417.81,1473.05,46500],["2009-04-09",1574.32,1574.32,1500.67,1542.1,66600],["2009-04-10",1597.34,1620.35,1597.34,1620.35,51100],["2009-04-13",1730.83,1730.83,1730.83,1730.83,143500],["2009-04-14",1850.52,1850.52,1735.44,1850.52,184200],["2009-04-15",1841.31,1928.77,1712.42,1795.28,205700],["2009-04-16",1956.39,1956.39,1707.82,1707.82,213200],["2009-04-17",1758.45,1758.45,1620.35,1620.35,100500],["2009-04-20",1528.29,1592.73,1528.29,1528.29,104100],["2009-04-21",1422.41,1560.51,1422.41,1496.07,60100],["2009-04-22",1555.91,1555.91,1519.08,1555.91,50200],["2009-04-23",1588.13,1606.54,1496.07,1560.51,19600],["2009-04-24",1565.12,1565.12,1427.02,1450.03,20900],["2009-04-27",1436.22,1468.45,1413.21,1417.81,30600],["2009-04-28",1404.0,1454.64,1404.0,1440.83,20200],["2009-04-29",1450.03,1519.08,1450.03,1496.07,42500],["2009-05-04",1565.12,1578.92,1565.12,1578.92,9600],["2009-05-05",1689.4,1689.4,1611.15,1638.77,147500],["2009-05-06",1565.12,1657.18,1560.51,1560.51,89700],["2009-05-07",1611.15,1694.01,1588.13,1657.18,75300],["2009-05-08",1611.15,1684.8,1542.1,1643.37,50900],["2009-05-11",1703.21,1703.21,1620.35,1634.16,55100],["2009-05-12",1652.58,1749.25,1611.15,1730.83,77000],["2009-05-13",1703.21,1749.25,1643.37,1703.21,54800],["2009-05-14",1698.61,1698.61,1657.18,1680.2,38900],["2009-05-15",1680.2,1792.21,1680.2,1776.21,29800],["2009-05-18",1733.54,1760.21,1706.87,1717.53,20700],["2009-05-19",1733.54,1845.55,1733.54,1845.55,239300],["2009-05-20",1946.89,1946.89,1866.89,1941.56,122900],["2009-05-21",1920.23,2026.9,1920.23,1994.9,73800],["2009-05-22",2058.91,2058.91,1850.88,1920.23,32400],["2009-05-25",1797.54,2026.9,1797.54,1941.56,75700],["2009-05-26",1893.56,1920.23,1866.89,1914.89,35000],["2009-05-27",1866.89,1920.23,1845.55,1845.55,66900],["2009-05-28",1813.55,1834.88,1813.55,1813.55,15600],["2009-05-29",1866.89,1866.89,1792.21,1829.55,21400],["2009-06-01",1856.22,1893.56,1856.22,1866.89,104400],["2009-06-02",1909.56,1973.56,1866.89,1952.23,172400],["2009-06-03",1962.9,2069.58,1962.9,2069.58,122900],["2009-06-04",2133.58,2133.58,2106.91,2133.58,215200],["2009-06-05",2277.6,2282.93,2272.27,2282.93,287200],["2009-06-08",2426.95,2437.62,2373.61,2437.62,408800],["2009-06-09",2560.3,2592.3,2453.62,2533.63,148100],["2009-06-10",2352.28,2352.28,2352.28,2352.28,13900],["2009-06-11",2192.26,2512.29,2192.26,2506.96,311000],["2009-06-12",2597.64,2597.64,2432.29,2597.64,366800],["2009-06-15",2741.65,2741.65,2517.63,2597.64,185400],["2009-06-16",2634.98,2661.65,2480.29,2554.97,240800],["2009-06-17",2570.97,2666.98,2506.96,2597.64,199000],["2009-06-18",2613.64,2773.66,2613.64,2720.32,67700],["2009-06-19",2720.32,2720.32,2592.3,2618.97,111000],["2009-06-22",2506.96,2586.97,2506.96,2512.29,109800],["2009-06-23",2362.94,2538.96,2362.94,2400.28,126700],["2009-06-24",2506.96,2506.96,2416.28,2421.62,90400],["2009-06-25",2586.97,2586.97,2453.62,2528.3,86900],["2009-06-26",2506.96,2560.3,2506.96,2506.96,64700],["2009-06-29",2480.29,2506.96,2480.29,2506.96,28000],["2009-06-30",2506.96,2554.97,2458.96,2528.3,77100],["2009-07-01",2506.96,2506.96,2384.28,2506.96,57500],["2009-07-02",2453.62,2533.63,2453.62,2533.63,25500],["2009-07-03",2560.3,2560.3,2506.96,2533.63,18400],["2009-07-06",2560.3,2613.64,2533.63,2581.64,72600],["2009-07-07",2560.3,2586.97,2453.62,2560.3,117800],["2009-07-08",2506.96,2512.29,2474.96,2474.96,65000],["2009-07-09",2506.96,2506.96,2432.29,2480.29,11300],["2009-07-10",2426.95,2474.96,2421.62,2421.62,24900],["2009-07-13",2346.94,2346.94,2320.27,2320.27,33600],["2009-07-14",2240.26,2314.94,2213.59,2309.6,35700],["2009-07-15",2266.93,2346.94,2240.26,2346.94,47200],["2009-07-16",2346.94,2405.62,2144.25,2400.28,79100],["2009-07-17",2336.27,2357.61,2336.27,2346.94,4500],["2009-07-20",2346.94,2346.94,2320.27,2346.94,17200],["2009-07-21",2400.28,2400.28,2336.27,2400.28,37400],["2009-07-22",2400.28,2400.28,2357.61,2373.61,34600],["2009-07-23",2325.61,2533.63,2325.61,2480.29,19100],["2009-07-24",2416.28,2581.64,2416.28,2581.64,193300],["2009-07-27",2640.31,2666.98,2533.63,2581.64,16600],["2009-07-28",2480.29,2560.3,2426.95,2506.96,6700],["2009-07-29",2346.94,2480.29,2346.94,2400.28,4600],["2009-07-30",2266.93,2405.62,2266.93,2373.61,17000],["2009-07-31",2426.95,2533.63,2400.28,2533.63,49400],["2009-08-03",2453.62,2458.96,2426.95,2453.62,38700],["2009-08-04",2448.29,2506.96,2426.95,2453.62,111600],["2009-08-05",2453.62,2560.3,2453.62,2560.3,104000],["2009-08-06",2560.3,2560.3,2490.96,2490.96,8000],["2009-08-07",2464.29,2496.29,2453.62,2480.29,18200],["2009-08-10",2560.3,2560.3,2352.28,2506.96,16700],["2009-08-11",2453.62,2506.96,2453.62,2506.96,10500],["2009-08-12",2560.3,2613.64,2506.96,2613.64,53800],["2009-08-13",2666.98,2720.32,2613.64,2613.64,26100],["2009-08-14",2570.97,2640.31,2570.97,2613.64,10500],["2009-08-17",2437.62,2693.65,2437.62,2666.98,32900],["2009-08-18",2613.64,2693.65,2613.64,2672.31,55600],["2009-08-19",2666.98,2693.65,2666.98,2693.65,52500],["2009-08-20",2682.98,2773.66,2682.98,2746.99,36500],["2009-08-21",2720.32,2800.33,2714.99,2773.66,71100],["2009-08-24",2853.67,2949.68,2827.0,2933.68,54600],["2009-08-25",3013.69,3013.69,2901.67,2971.02,28000],["2009-08-26",2987.02,2987.02,2949.68,2960.35,36200],["2009-08-27",2987.02,2987.02,2789.66,2976.35,10100],["2009-08-28",2768.32,3040.36,2768.32,2976.35,23900],["2009-08-31",3093.7,3189.71,3093.7,3093.7,68900],["2009-09-01",3120.37,3312.39,2987.02,3312.39,36200],["2009-09-03",2987.02,3200.38,2987.02,3067.03,8200],["2009-09-04",3035.02,3035.02,2923.01,2933.68,27000],["2009-09-07",2853.67,2965.68,2773.66,2960.35,21200],["2009-09-08",2933.68,3120.37,2933.68,3093.7,24000],["2009-09-09",3200.38,3200.38,3115.03,3115.03,7200],["2009-09-10",2987.02,3200.38,2987.02,3200.38,1200],["2009-09-11",3200.38,3307.05,3200.38,3307.05,2000],["2009-09-14",3408.4,3408.4,3291.05,3333.72,800],["2009-09-15",3413.73,3413.73,3152.37,3152.37,5400],["2009-09-16",3200.38,3200.38,3013.69,3013.69,213900],["2009-09-17",3029.69,3216.38,3029.69,3173.71,66300],["2009-09-18",3200.38,3307.05,2987.02,3173.71,14600],["2009-09-21",3307.05,3307.05,3061.69,3072.36,33800],["2009-09-22",3200.38,3200.38,3093.7,3147.04,29600],["2009-09-23",3173.71,3360.39,3093.7,3093.7,27900],["2009-09-24",3067.03,3189.71,2987.02,3189.71,22300],["2009-09-25",3104.36,3189.71,2933.68,3189.71,62600],["2009-09-28",3173.71,3200.38,3147.04,3200.38,133500],["2009-09-29",3195.04,3195.04,3040.36,3120.37,45300],["2009-09-30",3115.03,3120.37,2949.68,2955.01,16400],["2009-10-01",3147.04,3147.04,2960.35,2987.02,82000],["2009-10-02",2853.67,2880.34,2800.33,2800.33,64300],["2009-10-05",2987.02,3003.02,2730.99,2730.99,59400],["2009-10-06",2987.02,2992.35,2773.66,2827.0,22700],["2009-10-07",2976.35,3051.02,2976.35,3040.36,8600],["2009-10-08",2896.34,3040.36,2880.34,3040.36,44700],["2009-10-09",3093.7,3104.36,2773.66,3093.7,83300],["2009-10-12",3104.36,3104.36,3040.36,3104.36,251900],["2009-10-13",3301.72,3301.72,3147.04,3248.38,213700],["2009-10-14",3264.38,3264.38,3093.7,3253.71,32600],["2009-10-15",3360.39,3413.73,3216.38,3243.05,51900],["2009-10-16",3253.71,3253.71,3131.03,3200.38,86700],["2009-10-19",3168.37,3173.71,3120.37,3157.7,124200],["2009-10-20",3200.38,3307.05,3173.71,3307.05,166400],["2009-10-21",3227.05,3227.05,3173.71,3227.05,45600],["2009-10-22",3211.04,3285.72,3120.37,3280.38,185900],["2009-10-23",3259.05,3456.41,3253.71,3392.4,420200],["2009-10-26",3467.07,3600.42,3440.4,3520.41,225200],["2009-10-27",3488.41,3488.41,3296.39,3307.05,42700],["2009-10-28",3360.39,3413.73,3253.71,3253.71,28300],["2009-10-29",3200.38,3200.38,3120.37,3120.37,29300],["2009-10-30",3200.38,3339.06,3013.69,3227.05,87600],["2009-11-02",2939.01,2971.02,2939.01,2939.01,33800],["2009-11-03",2827.0,2827.0,2741.65,2746.99,61200],["2009-11-04",2720.32,2939.01,2720.32,2773.66,48600],["2009-11-05",3008.35,3035.02,2987.02,3035.02,18500],["2009-11-06",3173.71,3200.38,2987.02,3040.36,13700],["2009-11-09",3093.7,3147.04,2880.34,2880.34,21900],["2009-11-10",2949.68,2949.68,2853.67,2907.01,34900],["2009-11-11",2907.01,2987.02,2885.67,2987.02,45700],["2009-11-12",3040.36,3067.03,2933.68,2933.68,1800],["2009-11-13",2960.35,2981.68,2907.01,2907.01,6300],["2009-11-16",2933.68,2987.02,2933.68,2939.01,9500],["2009-11-17",2880.34,2960.35,2880.34,2949.68,23400],["2009-11-18",2880.34,2987.02,2880.34,2971.02,12600],["2009-11-19",3040.36,3045.69,2778.99,2960.35,40400],["2009-11-20",2997.68,3040.36,2933.68,2960.35,5400],["2009-11-23",3035.02,3035.02,2773.66,2784.33,32100],["2009-11-24",2784.33,2880.34,2784.33,2784.33,15100],["2009-11-25",2923.01,2923.01,2597.64,2597.64,27300],["2009-11-26",2592.3,2602.97,2437.62,2533.63,34100],["2009-11-27",2293.6,2629.64,2288.27,2629.64,94800],["2009-11-30",2720.32,2757.66,2453.62,2757.66,22400],["2009-12-01",2907.01,2907.01,2778.99,2880.34,900],["2009-12-02",2880.34,2880.34,2666.98,2880.34,30700],["2009-12-03",2869.67,2875.0,2677.65,2837.67,32800],["2009-12-04",2875.0,2907.01,2843.0,2843.0,29300],["2009-12-07",2960.35,2987.02,2746.99,2923.01,18200],["2009-12-08",3013.69,3013.69,2880.34,2981.68,13900],["2009-12-09",2933.68,2960.35,2736.32,2907.01,14500],["2009-12-10",2773.66,2907.01,2773.66,2896.34,10000],["2009-12-11",2778.99,2778.99,2682.98,2688.32,7200],["2009-12-14",2875.0,2875.0,2720.32,2875.0,56000],["2009-12-15",2853.67,3019.02,2853.67,2987.02,93500],["2009-12-16",2987.02,3035.02,2853.67,3019.02,31200],["2009-12-17",2827.0,2981.68,2773.66,2933.68,18400],["2009-12-18",2880.34,3040.36,2880.34,3035.02,33600],["2009-12-21",3120.37,3200.38,2949.68,3200.38,47200],["2009-12-22",3200.38,3227.05,3200.38,3200.38,20500],["2009-12-23",3173.71,3200.38,3173.71,3200.38,51100],["2009-12-24",3195.04,3200.38,3029.69,3195.04,25900],["2009-12-25",3147.04,3200.38,3067.03,3189.71,6900],["2009-12-28",3147.04,3147.04,3067.03,3067.03,1500],["2009-12-29",3120.37,3323.06,3120.37,3323.06,10000],["2009-12-30",3195.04,3200.38,3173.71,3200.38,4900],["2009-12-31",3195.04,3200.38,3093.7,3093.7,25100],["2010-01-04",3200.38,3221.71,3173.71,3200.38,36300],["2010-01-05",3200.38,3221.71,3173.71,3173.71,48600],["2010-01-06",3211.04,3259.05,3147.04,3216.38,23100],["2010-01-07",3216.38,3216.38,3216.38,3216.38,800],["2010-01-08",3200.38,3200.38,3200.38,3200.38,1000],["2010-01-11",3200.38,3200.38,3147.04,3147.04,6400],["2010-01-12",3013.69,3179.04,2965.68,3179.04,11000],["2010-01-13",2987.02,3147.04,2987.02,3147.04,4100],["2010-01-14",3147.04,3280.38,3147.04,3280.38,23900],["2010-01-15",3145.56,3145.56,3145.56,3145.56,300],["2010-01-18",3046.23,3255.93,3007.6,3255.93,5800],["2010-01-19",3145.56,3311.11,3145.56,3311.11,12500],["2010-01-20",3095.89,3250.41,3090.37,3250.41,16000],["2010-01-21",3090.37,3255.93,2996.56,2996.56,24900],["2010-01-22",3200.74,3200.74,3200.74,3200.74,1000],["2010-01-25",3200.74,3200.74,3200.74,3200.74,0],["2010-01-26",3145.56,3255.93,3046.23,3255.93,82900],["2010-01-27",3239.37,3239.37,3239.37,3239.37,0],["2010-01-28",3035.19,3217.3,3035.19,3217.3,3000],["2010-01-29",3255.93,3300.08,3255.93,3300.08,2000],["2010-02-01",3228.34,3228.34,3228.34,3228.34,1000],["2010-02-02",3090.37,3090.37,3035.19,3035.19,400],["2010-02-03",3200.74,3200.74,3200.74,3200.74,1000],["2010-02-04",3195.23,3195.23,3090.37,3090.37,2300],["2010-02-05",3140.04,3200.74,3140.04,3200.74,2000],["2010-02-08",3366.3,3366.3,3366.3,3366.3,1000],["2010-02-09",3311.11,3338.71,3173.15,3173.15,1100],["2010-02-10",3283.52,3531.86,3283.52,3531.86,1600],["2010-02-11",3233.86,3239.37,3233.86,3239.37,2300],["2010-02-12",3255.93,3421.49,3239.37,3239.37,34600],["2010-02-22",3476.67,3476.67,3162.11,3311.11,19000],["2010-02-23",3311.11,3338.71,3145.56,3283.52,11000],["2010-02-24",3173.15,3211.78,3145.56,3211.78,2400],["2010-02-25",3278.0,3278.0,3278.0,3278.0,200],["2010-02-26",3283.52,3283.52,3200.74,3200.74,1200],["2010-03-01",3046.23,3300.08,3046.23,3300.08,3500],["2010-03-02",3228.34,3228.34,3228.34,3228.34,400],["2010-03-03",3035.19,3195.23,3007.6,3195.23,9100],["2010-03-04",3040.71,3184.19,2897.23,3184.19,4700],["2010-03-05",3173.15,3178.67,3173.15,3178.67,400],["2010-03-08",3090.37,3117.97,3090.37,3117.97,5400],["2010-03-09",3090.37,3095.89,3062.78,3068.3,7800],["2010-03-10",3178.67,3178.67,3129.0,3129.0,1300],["2010-03-11",3090.37,3200.74,3090.37,3173.15,15100],["2010-03-12",3162.11,3162.11,3162.11,3162.11,0],["2010-03-15",3200.74,3200.74,3200.74,3200.74,100],["2010-03-16",3090.37,3090.37,3035.19,3090.37,1000],["2010-03-17",2952.41,3145.56,2952.41,3145.56,300],["2010-03-18",3195.23,3195.23,2980.0,2980.0,200],["2010-03-19",3090.37,3090.37,3090.37,3090.37,0],["2010-03-22",2980.0,2980.0,2924.82,2924.82,1600],["2010-03-23",2924.82,2930.34,2924.82,2924.82,5900],["2010-03-24",2924.82,2941.37,2924.82,2941.37,4400],["2010-03-25",2864.11,2924.82,2864.11,2924.82,500],["2010-03-26",2913.78,2919.3,2913.78,2913.78,9300],["2010-03-29",2924.82,2924.82,2864.11,2864.11,7900],["2010-03-30",2924.82,2924.82,2858.6,2858.6,4600],["2010-03-31",2869.63,2869.63,2869.63,2869.63,1000],["2010-04-01",2924.82,3035.19,2924.82,2980.0,6200],["2010-04-02",3062.78,3090.37,3035.19,3090.37,6500],["2010-04-05",3140.04,3140.04,3140.04,3140.04,100],["2010-04-06",3035.19,3035.19,3007.6,3035.19,4400],["2010-04-07",2957.93,3117.97,2957.93,3068.3,8300],["2010-04-08",3090.37,3117.97,3090.37,3090.37,2400],["2010-04-09",2952.41,3117.97,2952.41,2952.41,17100],["2010-04-12",3035.19,3035.19,3035.19,3035.19,1300],["2010-04-13",2980.0,3035.19,2897.23,2935.86,2700],["2010-04-14",2963.45,2963.45,2963.45,2963.45,300],["2010-04-15",2957.93,3029.67,2952.41,3029.67,6400],["2010-04-16",3057.26,3140.04,3057.26,3079.34,9200],["2010-04-19",2980.0,2980.0,2968.97,2968.97,7000],["2010-04-20",2957.93,2980.0,2952.41,2957.93,4300],["2010-04-21",2952.41,3134.52,2952.41,3035.19,6000],["2010-04-22",2985.52,3173.15,2985.52,3173.15,1500],["2010-04-26",3112.45,3112.45,3112.45,3112.45,0],["2010-04-27",2985.52,3035.19,2930.34,2930.34,5300],["2010-04-28",3007.6,3145.56,3007.6,3007.6,2500],["2010-04-29",3117.97,3117.97,3117.97,3117.97,5100],["2010-05-04",3035.19,3062.78,3035.19,3062.78,1100],["2010-05-05",3057.26,3057.26,3057.26,3057.26,600],["2010-05-06",3090.37,3145.56,3062.78,3090.37,11500],["2010-05-07",3117.97,3117.97,3079.34,3079.34,600],["2010-05-10",2930.34,3035.19,2924.82,3035.19,2500],["2010-05-11",2924.82,2924.82,2814.45,2869.63,24900],["2010-05-12",2869.63,2869.63,2814.45,2814.45,3000],["2010-05-13",2897.23,2897.23,2897.23,2897.23,200],["2010-05-14",2786.86,2786.86,2759.26,2759.26,1000],["2010-05-17",2726.15,2759.26,2621.3,2759.26,4000],["2010-05-18",2654.41,2704.08,2648.89,2654.41,12000],["2010-05-19",2571.63,2748.23,2566.11,2571.63,700],["2010-05-20",2759.26,2759.26,2422.63,2422.63,14500],["2010-05-21",2566.11,2566.11,2361.93,2361.93,7000],["2010-05-24",2384.0,2455.74,2384.0,2455.74,1100],["2010-05-25",2372.97,2533.0,2372.97,2533.0,5400],["2010-05-26",2510.93,2632.34,2510.93,2615.78,12900],["2010-05-27",2731.67,2731.67,2676.48,2726.15,3500],["2010-05-28",2864.11,2891.71,2704.08,2786.86,24800],["2010-05-31",2682.0,2897.23,2648.89,2704.08,9200],["2010-06-01",2764.78,2764.78,2764.78,2764.78,0],["2010-06-02",2753.74,2786.86,2753.74,2786.86,400],["2010-06-03",2665.45,2908.26,2665.45,2676.48,9300],["2010-06-04",2775.82,2775.82,2687.52,2687.52,2400],["2010-06-07",2538.52,2538.52,2516.45,2516.45,1900],["2010-06-08",2648.89,2648.89,2648.89,2648.89,100],["2010-06-09",2648.89,2648.89,2538.52,2538.52,3500],["2010-06-10",2516.45,2516.45,2483.34,2483.34,1900],["2010-06-11",2538.52,2670.97,2538.52,2593.71,2000],["2010-06-14",2748.23,2759.26,2748.23,2759.26,200],["2010-06-15",2593.71,2814.45,2593.71,2814.45,1100],["2010-06-16",2709.6,2709.6,2709.6,2709.6,0],["2010-06-17",2709.6,2709.6,2709.6,2709.6,0],["2010-06-18",2538.52,2538.52,2538.52,2538.52,800],["2010-06-21",2538.52,2566.11,2483.34,2510.93,7500],["2010-06-22",2687.52,2687.52,2687.52,2687.52,7058],["2010-06-23",2527.48,2676.48,2527.48,2676.48,1500],["2010-06-24",2593.71,2593.71,2593.71,2593.71,300],["2010-06-25",2566.11,2566.11,2538.52,2566.11,1600],["2010-06-28",2566.11,2593.71,2566.11,2593.71,5300],["2010-06-29",2621.3,2621.3,2621.3,2621.3,1400],["2010-06-30",2621.3,2621.3,2621.3,2621.3,0],["2010-07-01",2621.3,2621.3,2621.3,2621.3,200],["2010-07-02",2593.71,2593.71,2593.71,2593.71,500],["2010-07-05",2593.71,2593.71,2593.71,2593.71,500],["2010-07-06",2455.74,2615.78,2455.74,2615.78,2200],["2010-07-07",2455.74,2483.34,2306.74,2306.74,8600],["2010-07-08",2317.78,2494.37,2179.82,2262.6,8400],["2010-07-09",2207.41,2268.11,2207.41,2268.11,1700],["2010-07-12",2389.52,2389.52,2389.52,2389.52,2000],["2010-07-13",2538.52,2538.52,2483.34,2483.34,2400],["2010-07-14",2533.0,2533.0,2483.34,2483.34,500],["2010-07-15",2483.34,2582.67,2483.34,2510.93,2500],["2010-07-16",2593.71,2593.71,2516.45,2516.45,3300],["2010-07-19",2483.34,2488.85,2455.74,2455.74,7100],["2010-07-20",2566.11,2593.71,2566.11,2593.71,7500],["2010-07-21",2593.71,2593.71,2406.08,2406.08,133100],["2010-07-22",2533.0,2577.15,2533.0,2538.52,28100],["2010-07-23",2621.3,2704.08,2588.19,2588.19,500],["2010-07-26",2665.45,2665.45,2483.34,2643.37,500],["2010-07-27",2444.71,2444.71,2444.71,2444.71,8100],["2010-07-28",2505.41,2505.41,2483.34,2483.34,2800],["2010-07-29",2477.82,2499.89,2444.71,2499.89,8600],["2010-07-30",2494.37,2566.11,2455.74,2455.74,17000],["2010-08-02",2566.11,2637.85,2439.19,2439.19,6000],["2010-08-03",2461.26,2461.26,2384.0,2384.0,2100],["2010-08-04",2417.11,2417.11,2417.11,2417.11,0],["2010-08-05",2533.0,2533.0,2533.0,2533.0,1500],["2010-08-06",2428.15,2428.15,2428.15,2428.15,400],["2010-08-09",2323.3,2323.3,2262.6,2262.6,17000],["2010-08-10",2417.11,2417.11,2124.63,2317.78,27500],["2010-08-11",2124.63,2328.82,2041.85,2328.82,9500],["2010-08-12",2152.22,2367.45,2152.22,2361.93,5900],["2010-08-13",2152.22,2428.15,2146.71,2290.19,29800],["2010-08-16",2411.6,2428.15,2411.6,2428.15,3500],["2010-08-17",2560.6,2560.6,2560.6,2560.6,1500],["2010-08-18",2527.48,2560.6,2428.15,2538.52,20300],["2010-08-19",2345.37,2654.41,2345.37,2654.41,19600],["2010-08-20",2665.45,2704.08,2538.52,2538.52,15100],["2010-08-23",2483.34,2483.34,2483.34,2483.34,900],["2010-08-24",2372.97,2372.97,2317.78,2317.78,300],["2010-08-25",2212.93,2212.93,2185.34,2207.41,5800],["2010-08-26",2339.85,2339.85,2317.78,2317.78,400],["2010-08-27",2455.74,2455.74,2317.78,2317.78,800],["2010-08-30",2527.48,2527.48,2483.34,2483.34,2300],["2010-08-31",2533.0,2533.0,2345.37,2372.97,14700],["2010-09-01",2472.3,2472.3,2317.78,2328.82,10300],["2010-09-06",2345.37,2345.37,2345.37,2345.37,9000],["2010-09-07",2422.63,2422.63,2422.63,2422.63,500],["2010-09-08",2356.41,2356.41,2345.37,2345.37,20400],["2010-09-09",2428.15,2455.74,2317.78,2317.78,16500],["2010-09-10",2483.34,2483.34,2334.34,2334.34,8400],["2010-09-13",2290.19,2483.34,2174.3,2483.34,3300],["2010-09-14",2317.78,2372.97,2317.78,2372.97,3200],["2010-09-15",2317.78,2317.78,2317.78,2317.78,4700],["2010-09-16",2317.78,2317.78,2317.78,2317.78,15600],["2010-09-17",2417.11,2428.15,2417.11,2428.15,5000],["2010-09-20",2582.67,2582.67,2582.67,2582.67,9000],["2010-09-21",2483.34,2577.15,2483.34,2566.11,18000],["2010-09-22",2510.93,2560.6,2400.56,2560.6,15500],["2010-09-23",2549.56,2549.56,2549.56,2549.56,0],["2010-09-24",2544.04,2593.71,2544.04,2593.71,10000],["2010-09-27",2538.52,2648.89,2538.52,2648.89,10000],["2010-09-28",2621.3,2648.89,2621.3,2648.89,5000],["2010-09-29",2648.89,2731.67,2643.37,2731.67,10100],["2010-09-30",2704.08,2759.26,2488.85,2488.85,6400],["2010-10-01",2704.08,2759.26,2704.08,2759.26,1000],["2010-10-04",2593.71,2593.71,2593.71,2593.71,300],["2010-10-05",2483.34,2704.08,2483.34,2704.08,1100],["2010-10-06",2698.56,2753.74,2698.56,2753.74,6100],["2010-10-07",2560.94,2560.94,2555.25,2555.25,1500],["2010-10-08",2447.12,2447.12,2447.12,2447.12,1000],["2010-10-11",2447.12,2475.58,2447.12,2447.12,1000],["2010-10-12",2464.19,2464.19,2464.19,2464.19,0],["2010-10-13",2560.94,2560.94,2560.94,2560.94,1000],["2010-10-14",2560.94,2560.94,2560.94,2560.94,0],["2010-10-15",2560.94,2560.94,2560.94,2560.94,100],["2010-10-18",2390.21,2583.7,2390.21,2583.7,1100],["2010-10-19",2560.94,2617.85,2560.94,2617.85,2000],["2010-10-20",2595.09,2595.09,2595.09,2595.09,0],["2010-10-21",2606.47,2646.31,2606.47,2646.31,1000],["2010-10-22",2617.85,2617.85,2475.58,2475.58,1300],["2010-10-25",2509.72,2509.72,2509.72,2509.72,0],["2010-10-26",2646.31,2674.76,2395.9,2475.58,2500],["2010-10-27",2504.03,2504.03,2504.03,2504.03,900],["2010-10-28",2560.94,2560.94,2560.94,2560.94,1000],["2010-10-29",2390.21,2560.94,2390.21,2560.94,10000],["2010-11-01",2612.16,2612.16,2612.16,2612.16,1000],["2010-11-02",2612.16,2612.16,2612.16,2612.16,0],["2010-11-03",2617.85,2617.85,2617.85,2617.85,1000],["2010-11-04",2788.58,2788.58,2788.58,2788.58,1000],["2010-11-05",2731.67,2982.07,2731.67,2982.07,2000],["2010-11-08",2936.55,2936.55,2936.55,2936.55,0],["2010-11-09",2731.67,2731.67,2731.67,2731.67,1000],["2010-11-10",2543.87,2543.87,2543.87,2543.87,100],["2010-11-11",2390.21,2390.21,2390.21,2390.21,1600],["2010-11-12",2225.17,2225.17,2225.17,2225.17,100],["2010-11-15",2378.83,2378.83,2077.21,2077.21,3500],["2010-11-16",2003.22,2003.22,2003.22,2003.22,500],["2010-11-17",2139.81,2139.81,2139.81,2139.81,500],["2010-11-18",2020.3,2020.3,1991.84,1991.84,12500],["2010-11-19",2020.3,2020.3,1866.64,1866.64,7200],["2010-11-22",1906.48,1906.48,1906.48,1906.48,0],["2010-11-23",2037.37,2037.37,1775.59,1775.59,10200],["2010-11-24",1878.02,1917.86,1821.11,1917.86,400],["2010-11-25",1986.15,1991.84,1986.15,1991.84,5000],["2010-11-26",2048.75,2048.75,1991.84,1991.84,5100],["2010-11-29",2020.3,2077.21,1906.48,1906.48,4900],["2010-11-30",2048.75,2082.9,1934.93,2082.9,1100],["2010-12-01",1912.17,2077.21,1912.17,1917.86,900],["2010-12-02",1963.39,1963.39,1912.17,1912.17,1800],["2010-12-03",2025.99,2025.99,1912.17,1986.15,3600],["2010-12-06",2020.3,2048.75,2020.3,2020.3,42800],["2010-12-07",2048.75,2048.75,1991.84,1991.84,17800],["2010-12-08",2060.13,2162.57,2048.75,2048.75,3900],["2010-12-09",2134.12,2134.12,2077.21,2077.21,1000],["2010-12-10",2077.21,2077.21,2020.3,2020.3,8500],["2010-12-13",2196.72,2196.72,2048.75,2060.13,19200],["2010-12-14",2071.52,2077.21,1991.84,1991.84,2100],["2010-12-15",1912.17,1917.86,1906.48,1906.48,5400],["2010-12-16",2025.99,2025.99,2025.99,2025.99,500],["2010-12-17",1906.48,1934.93,1906.48,1906.48,2400],["2010-12-20",1923.55,1923.55,1917.86,1917.86,1400],["2010-12-21",2025.99,2025.99,2025.99,2025.99,900],["2010-12-22",1912.17,2048.75,1912.17,2048.75,5100],["2010-12-23",2037.37,2037.37,2037.37,2037.37,0],["2010-12-24",1912.17,1912.17,1906.48,1906.48,400],["2010-12-27",1826.8,1912.17,1826.8,1912.17,2100],["2010-12-28",1963.39,1963.39,1963.39,1963.39,1000],["2010-12-29",1991.84,2048.75,1849.57,1849.57,5700],["2010-12-30",2003.22,2048.75,1821.11,2048.75,16200],["2010-12-31",2031.68,2105.66,1883.71,1883.71,23400],["2011-01-04",2043.06,2043.06,2043.06,2043.06,1000],["2011-01-05",2020.3,2037.37,2020.3,2037.37,2000],["2011-01-06",2025.99,2025.99,2025.99,2025.99,0],["2011-01-07",1934.93,1934.93,1895.1,1934.93,800],["2011-01-10",1934.93,1980.46,1917.86,1929.24,1200],["2011-01-11",1934.93,1934.93,1821.11,1849.57,4700],["2011-01-12",1969.08,1969.08,1969.08,1969.08,400],["2011-01-13",2048.75,2094.28,2048.75,2094.28,600],["2011-01-14",2088.59,2088.59,2088.59,2088.59,0],["2011-01-17",2077.21,2156.88,2077.21,2156.88,1000],["2011-01-18",2151.19,2151.19,2003.22,2003.22,1700],["2011-01-19",2037.37,2037.37,1957.7,1957.7,4000],["2011-01-20",2077.21,2077.21,2077.21,2077.21,500],["2011-01-21",2094.28,2094.28,2094.28,2094.28,500],["2011-01-24",2088.59,2088.59,1952.01,1952.01,1100],["2011-01-25",2014.61,2014.61,2014.61,2014.61,0],["2011-01-26",2065.83,2065.83,2048.75,2048.75,1000],["2011-01-27",2048.75,2048.75,2048.75,2048.75,500],["2011-01-28",2077.21,2191.03,2048.75,2054.44,4100],["2011-02-08",2219.48,2219.48,2219.48,2219.48,500],["2011-02-09",2162.57,2293.46,2088.59,2094.28,7700],["2011-02-10",2236.55,2236.55,2037.37,2037.37,5500],["2011-02-11",2065.83,2065.83,2014.61,2014.61,1100],["2011-02-14",2094.28,2099.97,1883.71,1883.71,6900],["2011-02-15",1878.02,2014.61,1878.02,2014.61,700],["2011-02-16",2065.83,2071.52,2048.75,2048.75,1300],["2011-02-17",2071.52,2071.52,2071.52,2071.52,100],["2011-02-18",2071.52,2071.52,2071.52,2071.52,0],["2011-02-21",2048.75,2048.75,2048.75,2048.75,1000],["2011-02-22",2071.52,2071.52,2071.52,2071.52,300],["2011-02-23",2077.21,2077.21,2077.21,2077.21,200],["2011-02-24",2020.3,2048.75,2020.3,2048.75,1100],["2011-02-25",2151.19,2162.57,2151.19,2162.57,500],["2011-02-28",2014.61,2014.61,2014.61,2014.61,1400],["2011-03-01",2037.37,2037.37,2037.37,2037.37,200],["2011-03-02",1895.1,1895.1,1895.1,1895.1,600],["2011-03-03",1764.2,1878.02,1764.2,1878.02,600],["2011-03-04",1929.24,1929.24,1735.75,1735.75,2300],["2011-03-07",1872.33,1872.33,1866.64,1866.64,700],["2011-03-08",1917.86,1917.86,1906.48,1906.48,700],["2011-03-09",1974.77,1974.77,1786.97,1786.97,2000],["2011-03-10",1707.29,1883.71,1707.29,1707.29,3700],["2011-03-11",1758.51,1764.2,1758.51,1764.2,200],["2011-03-14",1855.26,1855.26,1855.26,1855.26,2200],["2011-03-15",1739.69,1739.69,1739.69,1739.69,400],["2011-03-16",1843.09,1843.09,1843.09,1843.09,1000],["2011-03-17",1934.34,1934.34,1934.34,1934.34,600],["2011-03-18",1934.34,1934.34,1934.34,1934.34,0],["2011-03-21",1818.76,1818.76,1800.51,1800.51,1700],["2011-03-22",1684.94,1684.94,1684.94,1684.94,1500],["2011-03-23",1788.35,1788.35,1788.35,1788.35,100],["2011-03-24",1806.6,1806.6,1806.6,1806.6,100],["2011-03-25",1806.6,1806.6,1806.6,1806.6,0],["2011-03-28",1916.09,1916.09,1684.94,1684.94,2500],["2011-03-29",1733.6,1733.6,1733.6,1733.6,0],["2011-03-30",1837.01,1837.01,1837.01,1837.01,200],["2011-03-31",1946.5,1964.75,1891.76,1958.67,24500],["2011-04-01",1976.92,1976.92,1928.25,1928.25,3100],["2011-04-04",2037.74,2037.74,1812.68,1812.68,1600],["2011-04-05",1830.93,1830.93,1830.93,1830.93,0],["2011-04-06",1940.42,1940.42,1940.42,1940.42,600],["2011-04-07",1940.42,1940.42,1940.42,1940.42,0],["2011-04-08",1806.6,1806.6,1806.6,1806.6,600],["2011-04-13",1806.6,1806.6,1806.6,1806.6,0],["2011-04-14",1684.94,1684.94,1684.94,1684.94,1700],["2011-04-15",1800.51,1800.51,1800.51,1800.51,100],["2011-04-18",1800.51,1800.51,1800.51,1800.51,0],["2011-04-19",1800.51,1800.51,1800.51,1800.51,0],["2011-04-20",1678.86,1678.86,1678.86,1678.86,1000],["2011-04-21",1678.86,1678.86,1678.86,1678.86,0],["2011-04-22",1678.86,1678.86,1678.86,1678.86,0],["2011-04-25",1678.86,1678.86,1678.86,1678.86,0],["2011-04-26",1678.86,1678.86,1678.86,1678.86,0],["2011-04-27",1678.86,1678.86,1678.86,1678.86,0],["2011-04-28",1678.86,1678.86,1678.86,1678.86,0],["2011-04-29",1678.86,1678.86,1678.86,1678.86,0],["2011-05-04",1678.86,1678.86,1678.86,1678.86,0],["2011-05-05",1678.86,1678.86,1678.86,1678.86,0],["2011-05-06",1678.86,1678.86,1678.86,1678.86,0],["2011-05-09",1678.86,1678.86,1678.86,1678.86,0],["2011-05-10",1678.86,1678.86,1678.86,1678.86,3400],["2011-05-11",1678.86,1678.86,1678.86,1678.86,4000],["2011-05-12",1672.77,1672.77,1672.77,1672.77,53892],["2011-05-13",1715.35,1715.35,1715.35,1715.35,100],["2011-05-16",1672.77,1672.77,1672.77,1672.77,5000],["2011-05-17",1776.18,1776.18,1776.18,1776.18,900],["2011-05-18",1891.76,1891.76,1837.01,1837.01,1300],["2011-05-19",1873.51,1873.51,1873.51,1873.51,0],["2011-05-20",1745.77,1745.77,1745.77,1745.77,300],["2011-05-23",1642.36,1642.36,1642.36,1642.36,3000],["2011-05-24",1636.28,1636.28,1636.28,1636.28,3000],["2011-05-25",1636.28,1636.28,1526.79,1526.79,8000],["2011-05-26",1459.88,1459.88,1459.88,1459.88,3400],["2011-05-27",1459.88,1459.88,1459.88,1459.88,600],["2011-05-30",1459.88,1459.88,1459.88,1459.88,1500],["2011-05-31",1459.88,1459.88,1368.63,1423.38,108400],["2011-06-01",1423.38,1429.46,1423.38,1423.38,6900],["2011-06-02",1514.62,1514.62,1514.62,1514.62,300],["2011-06-03",1581.53,1581.53,1429.46,1429.46,1400],["2011-06-06",1551.12,1551.12,1551.12,1551.12,2100],["2011-06-07",1642.36,1642.36,1642.36,1642.36,1000],["2011-06-08",1751.85,1751.85,1751.85,1751.85,1400],["2011-06-09",1843.09,1867.42,1642.36,1824.85,500],["2011-06-10",1903.92,1922.17,1703.19,1703.19,8900],["2011-06-13",2001.25,2007.33,1776.18,1776.18,5900],["2011-06-14",1976.92,2001.25,1806.6,1806.6,4700],["2011-06-15",1837.01,1837.01,1837.01,1837.01,5000],["2011-06-16",1946.5,1946.5,1818.76,1818.76,2300],["2011-06-17",2007.33,2007.33,1770.1,1770.1,5100],["2011-06-20",1824.85,1824.85,1824.85,1824.85,200],["2011-06-21",1739.69,1824.85,1703.19,1703.19,1800],["2011-06-22",1867.42,1867.42,1703.19,1824.85,1700],["2011-06-23",1885.67,1891.76,1885.67,1891.76,700],["2011-06-24",1800.51,1800.51,1757.93,1757.93,2300],["2011-06-27",1885.67,1903.92,1885.67,1903.92,1000],["2011-06-28",1897.84,2007.33,1794.43,2007.33,4000],["2011-06-29",2055.99,2062.07,2055.99,2055.99,900],["2011-06-30",2074.24,2128.99,2074.24,2128.99,1000],["2011-07-01",1952.58,1952.58,1952.58,1952.58,500],["2011-07-04",2055.99,2055.99,1818.76,1818.76,1200],["2011-07-05",1983.0,1983.0,1983.0,1983.0,200],["2011-07-06",2043.83,2098.57,1849.18,1849.18,2900],["2011-07-07",2007.33,2007.33,1751.85,1885.67,3200],["2011-07-08",1922.17,1922.17,1703.19,1703.19,4500],["2011-07-11",1855.26,1855.26,1648.44,1648.44,3400],["2011-07-12",1764.02,1764.02,1538.95,1551.12,4300],["2011-07-13",1526.79,1526.79,1459.88,1490.29,9200],["2011-07-14",1417.3,1423.38,1417.3,1423.38,729000],["2011-07-15",1411.21,1520.7,1326.05,1520.7,4200],["2011-07-18",1295.64,1478.12,1295.64,1478.12,8900],["2011-07-19",1417.3,1417.3,1368.63,1368.63,6200],["2011-07-20",1478.12,1478.12,1319.97,1319.97,6300],["2011-07-21",1332.14,1478.12,1332.14,1478.12,4100],["2011-07-22",1490.29,1496.37,1332.14,1496.37,30700],["2011-07-25",1423.38,1423.38,1332.14,1423.38,9100],["2011-07-26",1429.46,1429.46,1344.3,1344.3,61700],["2011-07-27",1344.3,1447.71,1344.3,1447.71,1400],["2011-07-28",1344.3,1344.3,1344.3,1344.3,11200],["2011-07-29",1295.64,1429.46,1295.64,1429.46,426700],["2011-08-01",1307.81,1338.22,1307.81,1338.22,1500],["2011-08-02",1307.81,1307.81,1240.89,1246.98,46500],["2011-08-03",1216.56,1332.14,1161.82,1332.14,14200],["2011-08-04",1119.24,1161.82,1119.24,1161.82,9400],["2011-08-05",1119.24,1119.24,1119.24,1119.24,900],["2011-08-08",1186.15,1186.15,1125.32,1125.32,8000],["2011-08-09",1131.4,1131.4,1131.4,1131.4,0],["2011-08-10",1131.4,1137.49,1131.4,1137.49,4200],["2011-08-11",1131.4,1210.48,1131.4,1131.4,11900],["2011-08-12",1131.4,1131.4,1131.4,1131.4,0],["2011-08-15",1131.4,1131.4,1131.4,1131.4,0],["2011-08-16",1186.15,1186.15,1186.15,1186.15,5500],["2011-08-17",1222.65,1265.23,1222.65,1265.23,2700],["2011-08-18",1344.3,1344.3,1344.3,1344.3,500],["2011-08-19",1405.13,1435.54,1344.3,1435.54,6700],["2011-08-22",1399.05,1399.05,1301.72,1301.72,9000],["2011-08-23",1313.89,1313.89,1313.89,1313.89,200],["2011-08-24",1338.22,1399.05,1240.89,1240.89,7900],["2011-08-25",1350.39,1350.39,1228.73,1350.39,10400],["2011-08-26",1192.23,1253.06,1192.23,1253.06,11800],["2011-08-29",1289.56,1307.81,1289.56,1307.81,500],["2011-08-30",1386.88,1386.88,1386.88,1386.88,5100],["2011-08-31",1399.05,1478.12,1399.05,1478.12,9000],["2011-09-01",1490.29,1490.29,1459.88,1459.88,9100],["2011-09-05",1520.7,1520.7,1405.13,1405.13,5369146],["2011-09-06",1508.54,1514.62,1508.54,1514.62,500],["2011-09-07",1520.7,1520.7,1520.7,1520.7,2300],["2011-09-08",1532.87,1532.87,1417.3,1520.7,8400],["2011-09-09",1514.62,1514.62,1514.62,1514.62,0],["2011-09-12",1520.7,1520.7,1520.7,1520.7,3200],["2011-09-13",1508.54,1514.62,1508.54,1514.62,6500],["2011-09-14",1453.79,1520.7,1453.79,1514.62,10900],["2011-09-15",1520.7,1520.7,1508.54,1508.54,3200],["2011-09-16",1520.7,1520.7,1405.13,1508.54,7000],["2011-09-19",1411.21,1514.62,1411.21,1514.62,9400],["2011-09-20",1417.3,1417.3,1405.13,1405.13,700],["2011-09-21",1490.29,1490.29,1459.88,1459.88,800],["2011-09-22",1478.12,1478.12,1478.12,1478.12,0],["2011-09-23",1399.05,1508.54,1374.72,1508.54,13900],["2011-09-26",1368.63,1368.63,1368.63,1368.63,200],["2011-09-27",1338.22,1459.88,1338.22,1453.79,210581],["2011-09-28",1478.12,1478.12,1399.05,1399.05,3100],["2011-09-29",1332.14,1459.88,1332.14,1459.88,23400],["2011-09-30",1453.79,1453.79,1453.79,1453.79,110300],["2011-10-03",1453.79,1453.79,1453.79,1453.79,0],["2011-10-04",1447.71,1447.71,1447.71,1447.71,68500],["2011-10-05",1368.63,1399.05,1350.39,1399.05,1700],["2011-10-06",1429.46,1429.46,1423.38,1429.46,1600],["2011-10-07",1435.54,1435.54,1435.54,1435.54,1400],["2011-10-10",1399.05,1399.05,1399.05,1399.05,100],["2011-10-11",1338.22,1399.05,1313.89,1313.89,3700],["2011-10-12",1277.39,1386.88,1277.39,1356.47,8300],["2011-10-13",1307.81,1380.8,1307.81,1368.63,9000],["2011-10-14",1265.23,1265.23,1265.23,1265.23,200],["2011-10-17",1307.81,1307.81,1289.56,1289.56,5500],["2011-10-18",1222.65,1222.65,1222.65,1222.65,100],["2011-10-19",1222.65,1222.65,1222.65,1222.65,0],["2011-10-20",1167.9,1167.9,1155.74,1155.74,19800],["2011-10-21",1125.32,1216.56,1125.32,1216.56,3900],["2011-10-24",1228.73,1228.73,1228.73,1228.73,100],["2011-10-25",1228.73,1228.73,1228.73,1228.73,0],["2011-10-26",1246.98,1246.98,1186.15,1186.15,700],["2011-10-27",1234.81,1234.81,1234.81,1234.81,0],["2011-10-28",1277.39,1277.39,1253.06,1253.06,1100],["2011-10-31",1277.39,1277.39,1277.39,1277.39,100],["2011-11-01",1198.31,1198.31,1192.23,1192.23,400],["2011-11-02",1198.31,1198.31,1198.31,1198.31,0],["2011-11-03",1198.31,1198.31,1198.31,1198.31,0],["2011-11-04",1253.06,1253.06,1253.06,1253.06,100],["2011-11-07",1253.06,1253.06,1253.06,1253.06,0],["2011-11-08",1167.9,1167.9,1167.9,1167.9,3300],["2011-11-09",1119.24,1119.24,1113.16,1113.16,2500],["2011-11-10",1113.16,1113.16,1113.16,1113.16,0],["2011-11-11",1064.49,1064.49,1040.16,1064.49,2300],["2011-11-14",1131.4,1131.4,1131.4,1131.4,100],["2011-11-15",1094.91,1094.91,1094.91,1094.91,5000],["2011-11-16",1076.66,1094.91,1076.66,1094.91,1100],["2011-11-17",1058.41,1058.41,1058.41,1058.41,600],["2011-11-18",1058.41,1058.41,1058.41,1058.41,0],["2011-11-21",1058.41,1058.41,1058.41,1058.41,0],["2011-11-22",1058.41,1058.41,1058.41,1058.41,500],["2011-11-23",1058.41,1058.41,1058.41,1058.41,0],["2011-11-24",1064.49,1131.4,1064.49,1131.4,2200],["2011-11-25",1186.15,1198.31,1137.49,1198.31,19000],["2011-11-28",1119.24,1131.4,1119.24,1131.4,10000],["2011-11-29",1064.49,1076.66,1064.49,1076.66,4000],["2011-11-30",1070.58,1143.57,1070.58,1143.57,800],["2011-12-01",1155.74,1155.74,1149.65,1155.74,51000],["2011-12-02",1207.8,1228.62,1207.8,1228.62,900],["2011-12-05",1249.44,1249.44,1197.38,1197.38,1900],["2011-12-06",1186.97,1186.97,1166.15,1176.56,1400],["2011-12-07",1249.44,1249.44,1249.44,1249.44,200],["2011-12-08",1218.21,1249.44,1218.21,1249.44,1200],["2011-12-09",1249.44,1249.44,1249.44,1249.44,100],["2011-12-12",1197.38,1197.38,1197.38,1197.38,1000],["2011-12-13",1197.38,1197.38,1145.32,1145.32,2500],["2011-12-14",1145.32,1145.32,1124.5,1124.5,3500],["2011-12-15",1145.32,1145.32,1072.44,1072.44,600],["2011-12-16",1207.8,1207.8,1072.44,1072.44,4600],["2011-12-19",1166.15,1166.15,1166.15,1166.15,100],["2011-12-20",1166.15,1207.8,1093.26,1207.8,1800],["2011-12-21",1218.21,1218.21,1145.32,1218.21,12200],["2011-12-22",1155.74,1270.27,1134.91,1249.44,43000],["2011-12-23",1145.32,1145.32,1134.91,1145.32,162100],["2011-12-26",1072.44,1218.21,1072.44,1082.85,9900],["2011-12-27",1176.56,1176.56,1062.03,1062.03,4508233],["2011-12-28",1145.32,1145.32,1062.03,1062.03,39900],["2011-12-29",1041.2,1041.2,1041.2,1041.2,48200],["2011-12-30",1114.09,1114.09,1114.09,1114.09,3100],["2012-01-03",1176.56,1186.97,1176.56,1186.97,2500],["2012-01-04",1186.97,1186.97,1186.97,1186.97,0],["2012-01-05",1186.97,1186.97,1186.97,1186.97,0],["2012-01-06",1218.21,1218.21,1207.8,1207.8,22400],["2012-01-09",1207.8,1207.8,1207.8,1207.8,0],["2012-01-10",1218.21,1218.21,1218.21,1218.21,600],["2012-01-11",1218.21,1218.21,1218.21,1218.21,0],["2012-01-12",1218.21,1218.21,1218.21,1218.21,100],["2012-01-13",1218.21,1218.21,1218.21,1218.21,0],["2012-01-16",1218.21,1218.21,1218.21,1218.21,0],["2012-01-17",1218.21,1218.21,1218.21,1218.21,0],["2012-01-18",1218.21,1218.21,1218.21,1218.21,0],["2012-01-19",1301.5,1301.5,1301.5,1301.5,200],["2012-01-20",1301.5,1301.5,1301.5,1301.5,700],["2012-01-30",1363.98,1363.98,1363.98,1363.98,100],["2012-01-31",1363.98,1363.98,1363.98,1363.98,100],["2012-02-01",1363.98,1363.98,1363.98,1363.98,0],["2012-02-02",1405.62,1405.62,1405.62,1405.62,100],["2012-02-03",1436.86,1436.86,1311.92,1311.92,400],["2012-02-06",1249.44,1249.44,1249.44,1249.44,100],["2012-02-07",1322.33,1322.33,1176.56,1176.56,3100],["2012-02-08",1218.21,1291.09,1207.8,1291.09,10800],["2012-02-09",1228.62,1311.92,1197.38,1197.38,2500],["2012-02-10",1197.38,1197.38,1176.56,1176.56,9000],["2012-02-13",1114.09,1228.62,1114.09,1124.5,11000],["2012-02-14",1166.15,1166.15,1062.03,1103.68,8300],["2012-02-15",1103.68,1103.68,1103.68,1103.68,0],["2012-02-16",1072.44,1093.26,1041.2,1093.26,7400],["2012-02-17",1134.91,1145.32,1062.03,1114.09,15700],["2012-02-20",1176.56,1176.56,1176.56,1176.56,52400],["2012-02-21",1249.44,1249.44,1249.44,1249.44,38500],["2012-02-22",1332.74,1332.74,1332.74,1332.74,80400],["2012-02-23",1405.62,1416.04,1332.74,1374.39,192600],["2012-02-24",1384.8,1416.04,1353.56,1374.39,181300],["2012-02-27",1416.04,1416.04,1353.56,1395.21,285100],["2012-02-28",1374.39,1374.39,1313.03,1349.85,57900],["2012-02-29",1288.49,1435.74,1288.49,1435.74,253800],["2012-03-01",1472.56,1509.37,1472.56,1509.37,188500],["2012-03-02",1607.54,1607.54,1595.27,1607.54,580200],["2012-03-05",1607.54,1717.98,1607.54,1717.98,575300],["2012-03-06",1828.43,1828.43,1644.36,1705.71,533200],["2012-03-07",1705.71,1717.98,1619.81,1632.09,324900],["2012-03-08",1558.46,1595.27,1558.46,1558.46,221300],["2012-03-09",1558.46,1583.0,1558.46,1583.0,44600],["2012-03-12",1570.73,1570.73,1558.46,1558.46,31200],["2012-03-13",1558.46,1570.73,1546.19,1546.19,138400],["2012-03-14",1558.46,1583.0,1546.19,1583.0,65600],["2012-03-15",1558.46,1656.63,1558.46,1656.63,277600],["2012-03-16",1730.26,1742.53,1644.36,1693.44,124000],["2012-03-19",1668.9,1717.98,1656.63,1668.9,53100],["2012-03-20",1693.44,1717.98,1632.09,1693.44,64400],["2012-03-21",1742.53,1791.61,1717.98,1791.61,266700],["2012-03-22",1803.88,1828.43,1779.34,1779.34,56500],["2012-03-23",1852.97,1852.97,1816.16,1840.7,58400],["2012-03-26",1840.7,1865.24,1791.61,1791.61,59400],["2012-03-27",1730.26,1791.61,1668.9,1668.9,74359],["2012-03-28",1656.63,1767.07,1656.63,1742.53,419200],["2012-03-29",1717.98,1742.53,1570.73,1656.63,259000],["2012-03-30",1656.63,1656.63,1619.81,1656.63,336500],["2012-04-03",1656.63,1705.71,1656.63,1668.9,12200],["2012-04-04",1668.9,1668.9,1632.09,1644.36,28800],["2012-04-05",1632.09,1656.63,1632.09,1644.36,5900],["2012-04-06",1656.63,1656.63,1595.27,1644.36,7900],["2012-04-09",1644.36,1644.36,1619.81,1644.36,49700],["2012-04-10",1656.63,1668.9,1644.36,1644.36,22500],["2012-04-11",1668.9,1668.9,1656.63,1656.63,22755],["2012-04-12",1546.19,1668.9,1546.19,1656.63,22080],["2012-04-13",1656.63,1668.9,1644.36,1644.36,7400],["2012-04-16",1619.81,1681.17,1619.81,1681.17,42800],["2012-04-17",1681.17,1693.44,1656.63,1656.63,4466429],["2012-04-18",1656.63,1681.17,1656.63,1656.63,1429000],["2012-04-19",1656.63,1656.63,1607.54,1619.81,64300],["2012-04-20",1546.19,1619.81,1546.19,1619.81,5500],["2012-04-23",1595.27,1693.44,1595.27,1693.44,24300],["2012-04-24",1632.09,1668.9,1607.54,1668.9,1428300],["2012-04-25",1681.17,1681.17,1668.9,1681.17,35500],["2012-04-26",1668.9,1668.9,1644.36,1656.63,12000],["2012-04-27",1656.63,1668.9,1656.63,1668.9,4066],["2012-05-02",1681.17,1705.71,1644.36,1644.36,30800],["2012-05-03",1644.36,1656.63,1644.36,1656.63,18400],["2012-05-04",1644.36,1656.63,1644.36,1644.36,54100],["2012-05-07",1668.9,1693.44,1656.63,1681.17,74800],["2012-05-08",1681.17,1681.17,1656.63,1656.63,75700],["2012-05-09",1681.17,1767.07,1656.63,1767.07,468200],["2012-05-10",1889.78,1889.78,1840.7,1889.78,459080],["2012-05-11",1975.68,1975.68,1840.7,1914.33,53000],["2012-05-14",1902.05,1902.05,1791.61,1803.88,50564],["2012-05-15",1779.34,1779.34,1681.17,1681.17,97600],["2012-05-16",1668.9,1668.9,1583.0,1595.27,126500],["2012-05-17",1595.27,1607.54,1521.64,1521.64,95153],["2012-05-18",1533.91,1607.54,1435.74,1595.27,127200],["2012-05-21",1595.27,1681.17,1583.0,1668.9,31800],["2012-05-22",1607.54,1668.9,1595.27,1656.63,53300],["2012-05-23",1570.73,1619.81,1521.64,1521.64,48400],["2012-05-24",1583.0,1583.0,1472.56,1558.46,35552],["2012-05-25",1583.0,1619.81,1558.46,1619.81,63380],["2012-05-28",1644.36,1644.36,1546.19,1607.54,27800],["2012-05-29",1484.83,1595.27,1484.83,1583.0,47800],["2012-05-30",1546.19,1595.27,1546.19,1595.27,15511],["2012-05-31",1533.91,1570.73,1521.64,1546.19,29300],["2012-06-01",1558.46,1619.81,1558.46,1607.54,27800],["2012-06-04",1533.91,1570.73,1484.83,1570.73,28100],["2012-06-05",1521.64,1607.54,1521.64,1583.0,21100],["2012-06-06",1546.19,1595.27,1533.91,1595.27,16100],["2012-06-07",1595.27,1656.63,1583.0,1583.0,59800],["2012-06-08",1583.0,1632.09,1570.73,1619.81,37600],["2012-06-11",1619.81,1619.81,1558.46,1570.73,63800],["2012-06-12",1558.46,1570.73,1558.46,1558.46,20700],["2012-06-13",1570.73,1570.73,1558.46,1558.46,3500],["2012-06-14",1558.46,1570.73,1533.91,1570.73,5900],["2012-06-15",1533.91,1570.73,1533.91,1546.19,1600],["2012-06-18",1595.27,1595.27,1570.73,1570.73,15000],["2012-06-19",1570.73,1570.73,1546.19,1546.19,8200],["2012-06-20",1546.19,1546.19,1546.19,1546.19,22200],["2012-06-21",1546.19,1546.19,1533.91,1533.91,23800],["2012-06-22",1472.56,1546.19,1472.56,1546.19,41100],["2012-06-25",1509.37,1509.37,1484.83,1497.1,42200],["2012-06-26",1484.83,1497.1,1484.83,1497.1,2000],["2012-06-27",1423.47,1509.37,1423.47,1509.37,8000],["2012-06-28",1435.74,1509.37,1435.74,1509.37,40600],["2012-06-29",1460.29,1595.27,1448.02,1595.27,43600],["2012-07-02",1570.73,1570.73,1497.1,1497.1,5000],["2012-07-03",1497.1,1497.1,1423.47,1435.74,7700],["2012-07-04",1448.02,1448.02,1448.02,1448.02,1000],["2012-07-05",1411.2,1472.56,1411.2,1472.56,10900],["2012-07-06",1460.29,1460.29,1460.29,1460.29,3000],["2012-07-09",1460.29,1497.1,1448.02,1448.02,29500],["2012-07-10",1411.2,1448.02,1411.2,1448.02,35600],["2012-07-11",1435.74,1448.02,1435.74,1448.02,21000],["2012-07-12",1448.02,1509.37,1448.02,1509.37,28600],["2012-07-13",1460.29,1484.83,1460.29,1460.29,41500],["2012-07-16",1497.1,1497.1,1386.66,1472.56,16000],["2012-07-17",1472.56,1472.56,1472.56,1472.56,0],["2012-07-18",1448.02,1472.56,1423.47,1472.56,3600],["2012-07-19",1472.56,1484.83,1423.47,1484.83,44500],["2012-07-20",1509.37,1509.37,1484.83,1484.83,19500],["2012-07-23",1435.74,1484.83,1435.74,1484.83,3500],["2012-07-24",1448.02,1484.83,1435.74,1484.83,7000],["2012-07-25",1448.02,1484.83,1435.74,1484.83,7000],["2012-07-26",1460.29,1460.29,1460.29,1460.29,3090644],["2012-07-27",1362.12,1386.66,1362.12,1374.39,108800],["2012-07-30",1386.66,1398.93,1362.12,1362.12,2600],["2012-07-31",1362.12,1362.12,1349.85,1349.85,16100],["2012-08-01",1349.85,1349.85,1349.85,1349.85,0],["2012-08-02",1386.66,1398.93,1386.66,1398.93,10000],["2012-08-03",1398.93,1398.93,1398.93,1398.93,94],["2012-08-06",1398.93,1472.56,1398.93,1411.2,23900],["2012-08-07",1411.2,1411.2,1386.66,1386.66,3800],["2012-08-08",1386.66,1411.2,1386.66,1411.2,200],["2012-08-09",1435.74,1472.56,1411.2,1435.74,11800],["2012-08-10",1398.93,1411.2,1374.39,1398.93,940700],["2012-08-13",1423.47,1423.47,1423.47,1423.47,10300],["2012-08-14",1435.74,1435.74,1411.2,1411.2,6500],["2012-08-15",1411.2,1423.47,1398.93,1423.47,27400],["2012-08-16",1411.2,1411.2,1411.2,1411.2,0],["2012-08-17",1398.93,1398.93,1398.93,1398.93,23100],["2012-08-20",1362.12,1423.47,1362.12,1423.47,10200],["2012-08-21",1411.2,1423.47,1325.3,1325.3,90500],["2012-08-22",1313.03,1325.3,1239.4,1239.4,15200],["2012-08-23",1165.78,1178.05,1153.5,1153.5,60800],["2012-08-24",1153.5,1227.13,1104.42,1227.13,4600],["2012-08-27",1141.23,1263.95,1141.23,1263.95,17700],["2012-08-28",1276.22,1276.22,1263.95,1263.95,700],["2012-08-29",1276.22,1349.85,1276.22,1349.85,14600],["2012-08-30",1239.4,1411.2,1239.4,1411.2,4027],["2012-08-31",1325.3,1411.2,1313.03,1411.2,18600],["2012-09-04",1313.03,1411.2,1313.03,1411.2,1100],["2012-09-05",1349.85,1374.39,1349.85,1349.85,1200],["2012-09-06",1337.57,1337.57,1337.57,1337.57,1000],["2012-09-07",1251.67,1251.67,1251.67,1251.67,18300],["2012-09-10",1178.05,1178.05,1165.78,1165.78,2100],["2012-09-11",1128.96,1227.13,1116.69,1227.13,15815],["2012-09-12",1141.23,1141.23,1141.23,1141.23,200],["2012-09-13",1141.23,1178.05,1128.96,1178.05,5481],["2012-09-14",1202.59,1202.59,1178.05,1190.32,4700],["2012-09-17",1165.78,1178.05,1165.78,1178.05,4900],["2012-09-18",1178.05,1178.05,1178.05,1178.05,1000],["2012-09-19",1178.05,1178.05,1178.05,1178.05,1000],["2012-09-20",1104.42,1153.5,1104.42,1153.5,40100],["2012-09-21",1141.23,1153.5,1141.23,1153.5,4000],["2012-09-24",1079.88,1079.88,1079.88,1079.88,100],["2012-09-25",1128.96,1153.5,1128.96,1153.5,5000],["2012-09-26",1141.23,1141.23,1104.42,1104.42,4500],["2012-09-27",1153.5,1178.05,1128.96,1128.96,5800],["2012-09-28",1128.96,1141.23,1092.15,1092.15,1300],["2012-10-01",1104.42,1104.42,1104.42,1104.42,2000],["2012-10-02",1104.42,1104.42,1104.42,1104.42,0],["2012-10-03",1116.69,1128.96,1116.69,1128.96,7600],["2012-10-04",1128.96,1128.96,1128.96,1128.96,0],["2012-10-05",1116.69,1116.69,1116.69,1116.69,3000],["2012-10-08",1116.69,1116.69,1116.69,1116.69,1700],["2012-10-09",1104.42,1104.42,1104.42,1104.42,23300],["2012-10-10",1116.69,1116.69,1116.69,1116.69,1000],["2012-10-11",1153.5,1153.5,1116.69,1116.69,9500],["2012-10-12",1116.69,1141.23,1104.42,1141.23,7600],["2012-10-15",1141.23,1141.23,1141.23,1141.23,0],["2012-10-16",1141.23,1153.5,1141.23,1153.5,1151],["2012-10-17",1178.05,1178.05,1178.05,1178.05,21300],["2012-10-18",1153.5,1153.5,1153.5,1153.5,3500],["2012-10-19",1141.23,1153.5,1104.42,1153.5,5600],["2012-10-22",1153.5,1153.5,1153.5,1153.5,0],["2012-10-23",1153.5,1153.5,1153.5,1153.5,0],["2012-10-24",1128.96,1128.96,1128.96,1128.96,6000],["2012-10-25",1116.69,1116.69,1104.42,1104.42,4500],["2012-10-26",1104.42,1128.96,1104.42,1128.96,1300],["2012-10-29",1128.96,1128.96,1128.96,1128.96,0],["2012-10-30",1055.33,1128.96,1055.33,1128.96,4000],["2012-10-31",1128.96,1128.96,1128.96,1128.96,15000],["2012-11-01",1116.69,1116.69,1116.69,1116.69,1000],["2012-11-02",1043.06,1079.88,1043.06,1079.88,11774],["2012-11-05",1079.88,1079.88,1079.88,1079.88,5800],["2012-11-06",1030.79,1030.79,1030.79,1030.79,7200],["2012-11-07",1030.79,1055.33,969.43,1055.33,4400],["2012-11-08",1006.25,1055.33,1006.25,1055.33,34665],["2012-11-09",1055.33,1067.6,1055.33,1067.6,1100],["2012-11-12",1079.88,1128.96,1079.88,1128.96,44700],["2012-11-13",1128.96,1128.96,1128.96,1128.96,2000],["2012-11-14",1141.23,1141.23,1141.23,1141.23,2000],["2012-11-15",1165.78,1214.86,1165.78,1202.59,14200],["2012-11-16",1227.13,1227.13,1214.86,1214.86,17000],["2012-11-19",1227.13,1239.4,1227.13,1239.4,24400],["2012-11-20",1239.4,1239.4,1190.32,1190.32,10100],["2012-11-21",1239.4,1239.4,1202.59,1202.59,600],["2012-11-22",1202.59,1251.67,1202.59,1251.67,10200],["2012-11-23",1214.86,1251.67,1214.86,1214.86,857700],["2012-11-26",1165.78,1178.05,1165.78,1165.78,35000],["2012-11-27",1141.23,1141.23,1092.15,1092.15,69000],["2012-11-28",1104.42,1104.42,1092.15,1092.15,59000],["2012-11-29",1104.42,1104.42,1104.42,1104.42,26000],["2012-11-30",1104.42,1104.42,1104.42,1104.42,900],["2012-12-03",1116.69,1116.69,1067.6,1104.42,60200],["2012-12-04",1104.42,1104.42,1104.42,1104.42,70800],["2012-12-05",1104.42,1116.69,1104.42,1116.69,69000],["2012-12-06",1104.42,1104.42,1104.42,1104.42,50000],["2012-12-07",1104.42,1104.42,1092.15,1104.42,46000],["2012-12-10",1104.42,1141.23,1104.42,1141.23,118000],["2012-12-11",1128.96,1141.23,1128.96,1141.23,36800],["2012-12-12",1141.23,1214.86,1128.96,1214.86,142400],["2012-12-13",1251.67,1251.67,1165.78,1178.05,54000],["2012-12-14",1178.05,1227.13,1178.05,1190.32,66400],["2012-12-17",1202.59,1251.67,1202.59,1251.67,70900],["2012-12-18",1239.4,1251.67,1214.86,1239.4,94300],["2012-12-19",1227.13,1239.4,1202.59,1227.13,46800],["2012-12-20",1227.13,1313.03,1214.86,1227.13,43200],["2012-12-21",1214.86,1227.13,1202.59,1214.86,56300],["2012-12-24",1251.67,1263.95,1214.86,1251.67,33300],["2012-12-25",1251.67,1263.95,1227.13,1251.67,31000],["2012-12-26",1251.67,1251.67,1214.86,1251.67,7600],["2012-12-27",1239.4,1251.67,1239.4,1251.67,3000],["2012-12-28",1239.4,1288.49,1239.4,1263.95,110000],["2013-01-02",1239.4,1300.76,1190.32,1300.76,18500],["2013-01-03",1239.4,1276.22,1239.4,1276.22,1100],["2013-01-04",1251.67,1251.67,1251.67,1251.67,1000],["2013-01-07",1214.86,1263.95,1202.59,1263.95,4132],["2013-01-08",1214.86,1214.86,1202.59,1214.86,24000],["2013-01-09",1190.32,1227.13,1190.32,1214.86,15200],["2013-01-10",1214.86,1214.86,1214.86,1214.86,50000],["2013-01-11",1239.4,1239.4,1214.86,1214.86,5400],["2013-01-14",1214.86,1214.86,1214.86,1214.86,0],["2013-01-15",1214.86,1227.13,1214.86,1227.13,2800],["2013-01-16",1227.13,1251.67,1227.13,1239.4,9100],["2013-01-17",1227.13,1239.4,1227.13,1227.13,13500],["2013-01-18",1128.96,1178.05,1128.96,1165.78,8700],["2013-01-21",1178.05,1178.05,1153.5,1153.5,16800],["2013-01-22",1165.78,1165.78,1141.23,1141.23,900],["2013-01-23",1141.23,1141.23,1141.23,1141.23,500],["2013-01-24",1141.23,1141.23,1141.23,1141.23,10000],["2013-01-25",1190.32,1190.32,1190.32,1190.32,2000],["2013-01-28",1165.78,1178.05,1165.78,1178.05,15000],["2013-01-29",1178.05,1178.05,1178.05,1178.05,500],["2013-01-30",1165.78,1165.78,1141.23,1141.23,1000],["2013-01-31",1128.96,1190.32,1128.96,1190.32,3400],["2013-02-01",1104.42,1104.42,1104.42,1104.42,700],["2013-02-04",1116.69,1153.5,1116.69,1153.5,9100],["2013-02-05",1141.23,1141.23,1141.23,1141.23,2000],["2013-02-06",1141.23,1141.23,1141.23,1141.23,0],["2013-02-07",1178.05,1178.05,1178.05,1178.05,100],["2013-02-08",1214.86,1214.86,1214.86,1214.86,100],["2013-02-18",1153.5,1153.5,1153.5,1153.5,2000],["2013-02-19",1153.5,1153.5,1153.5,1153.5,0],["2013-02-20",1141.23,1165.78,1141.23,1141.23,18700],["2013-02-21",1153.5,1190.32,1153.5,1153.5,28100],["2013-02-22",1153.5,1153.5,1153.5,1153.5,0],["2013-02-25",1153.5,1153.5,1153.5,1153.5,1100],["2013-02-26",1128.96,1153.5,1104.42,1153.5,13700],["2013-02-27",1128.96,1128.96,1128.96,1128.96,4000],["2013-02-28",1141.23,1141.23,1141.23,1141.23,200],["2013-03-01",1128.96,1128.96,1104.42,1116.69,2700],["2013-03-04",1116.69,1116.69,1116.69,1116.69,0],["2013-03-05",1079.88,1079.88,1079.88,1079.88,1700],["2013-03-06",1055.33,1079.88,1055.33,1079.88,3000],["2013-03-07",1128.96,1128.96,1128.96,1128.96,1400],["2013-03-08",1128.96,1165.78,1128.96,1165.78,6000],["2013-03-11",1165.78,1165.78,1165.78,1165.78,2649980],["2013-03-12",1165.78,1165.78,1165.78,1165.78,1025],["2013-03-13",1165.78,1165.78,1165.78,1165.78,0],["2013-03-14",1079.88,1165.78,1079.88,1165.78,2700],["2013-03-15",1079.88,1079.88,1079.88,1079.88,2400],["2013-03-18",1079.88,1079.88,1079.88,1079.88,0],["2013-03-19",1079.88,1079.88,1079.88,1079.88,1100],["2013-03-20",1079.88,1079.88,1079.88,1079.88,0],["2013-03-21",1079.88,1079.88,1079.88,1079.88,3900],["2013-03-22",1079.88,1079.88,1079.88,1079.88,0],["2013-03-25",1079.88,1079.88,1079.88,1079.88,0],["2013-03-26",1079.88,1079.88,1079.88,1079.88,0],["2013-03-27",1067.6,1079.88,1067.6,1079.88,1000],["2013-03-28",1067.6,1067.6,1067.6,1067.6,200],["2013-03-29",1067.6,1104.42,1067.6,1104.42,4500],["2013-04-01",1104.42,1128.96,1104.42,1128.96,1100],["2013-04-02",1165.78,1165.78,1128.96,1128.96,300],["2013-04-03",1055.33,1128.96,1043.06,1128.96,1200],["2013-04-04",1128.96,1128.96,1128.96,1128.96,100],["2013-04-05",1067.6,1067.6,1067.6,1067.6,100],["2013-04-08",1128.96,1128.96,1128.96,1128.96,1100],["2013-04-09",1116.69,1128.96,1116.69,1128.96,1600],["2013-04-10",1128.96,1239.4,1128.96,1239.4,3800],["2013-04-11",1128.96,1128.96,1116.69,1116.69,3000],["2013-04-12",1104.42,1104.42,1006.25,1018.52,7725],["2013-04-15",1006.25,1006.25,981.71,981.71,5000],["2013-04-16",1079.88,1079.88,1079.88,1079.88,100],["2013-04-17",1079.88,1079.88,1079.88,1079.88,0],["2013-04-18",1006.25,1006.25,981.71,981.71,3100],["2013-04-22",981.71,981.71,981.71,981.71,1000],["2013-04-23",1006.25,1006.25,1006.25,1006.25,5000],["2013-04-24",1006.25,1006.25,1006.25,1006.25,0],["2013-04-25",1055.33,1055.33,1055.33,1055.33,100],["2013-04-26",981.71,981.71,981.71,981.71,1500],["2013-05-02",981.71,981.71,981.71,981.71,0],["2013-05-03",981.71,981.71,981.71,981.71,400],["2013-05-06",993.98,1043.06,993.98,1043.06,1763],["2013-05-07",1043.06,1043.06,1043.06,1043.06,2105],["2013-05-08",981.71,981.71,981.71,981.71,1000],["2013-05-09",981.71,981.71,981.71,981.71,0],["2013-05-10",981.71,981.71,981.71,981.71,11],["2013-05-13",993.98,1018.52,981.71,1018.52,9200],["2013-05-14",981.71,981.71,981.71,981.71,11400],["2013-05-15",981.71,981.71,981.71,981.71,1000],["2013-05-16",981.71,1006.25,981.71,1006.25,3000],["2013-05-17",993.98,1006.25,993.98,1006.25,4700],["2013-05-20",1006.25,1006.25,1006.25,1006.25,10000],["2013-05-21",981.71,1006.25,981.71,1006.25,105726],["2013-05-22",1043.06,1043.06,1043.06,1043.06,300],["2013-05-23",1043.06,1043.06,1043.06,1043.06,0],["2013-05-24",993.98,993.98,981.71,981.71,10200],["2013-05-27",1006.25,1043.06,981.71,993.98,700],["2013-05-28",1018.52,1079.88,1018.52,1079.88,59800],["2013-05-29",1165.78,1178.05,1030.79,1165.78,3300],["2013-05-30",1055.33,1153.5,1055.33,1153.5,1578],["2013-05-31",1055.33,1055.33,1018.52,1018.52,3904],["2013-06-03",1067.6,1067.6,1067.6,1067.6,191],["2013-06-04",1018.52,1018.52,1006.25,1006.25,200],["2013-06-05",1043.06,1043.06,1018.52,1030.79,12100],["2013-06-06",1030.79,1030.79,1030.79,1030.79,1135],["2013-06-07",1043.06,1043.06,1030.79,1030.79,1500],["2013-06-10",1043.06,1092.15,1043.06,1067.6,12800],["2013-06-11",1055.33,1079.88,1055.33,1079.88,3600],["2013-06-12",1128.96,1128.96,1079.88,1104.42,4100],["2013-06-13",1092.15,1178.05,1092.15,1178.05,1246700],["2013-06-14",1165.78,1227.13,1092.15,1227.13,9100],["2013-06-17",1178.05,1288.49,1165.78,1288.49,2800],["2013-06-18",1178.05,1214.86,1165.78,1214.86,1211600],["2013-06-19",1214.86,1214.86,1214.86,1214.86,1414000],["2013-06-20",1128.96,1214.86,1128.96,1214.86,1583100],["2013-06-21",1116.69,1263.95,1116.69,1227.13,617],["2013-06-24",1128.96,1128.96,1128.96,1128.96,1387200],["2013-06-25",1227.13,1227.13,1092.15,1128.96,35200],["2013-06-26",1104.42,1104.42,1055.33,1055.33,1500],["2013-06-27",1055.33,1055.33,1055.33,1055.33,200],["2013-06-28",1055.33,1055.33,1055.33,1055.33,200],["2013-07-01",1055.33,1055.33,1055.33,1055.33,0],["2013-07-02",1055.33,1055.33,1055.33,1055.33,0],["2013-07-03",1055.33,1055.33,1055.33,1055.33,0],["2013-07-04",1055.33,1055.33,1055.33,1055.33,0],["2013-07-05",1055.33,1055.33,1055.33,1055.33,100],["2013-07-08",1104.42,1116.69,1104.42,1116.69,4400],["2013-07-09",1128.96,1128.96,1055.33,1055.33,700],["2013-07-10",1055.33,1055.33,1055.33,1055.33,0],["2013-07-11",1055.33,1055.33,1055.33,1055.33,1000],["2013-07-12",1055.33,1055.33,1055.33,1055.33,0],["2013-07-15",1055.33,1055.33,1055.33,1055.33,0],["2013-07-16",1055.33,1055.33,1055.33,1055.33,200],["2013-07-17",1055.33,1055.33,1055.33,1055.33,0],["2013-07-18",1055.33,1055.33,1055.33,1055.33,300],["2013-07-19",1055.33,1055.33,1055.33,1055.33,0],["2013-07-22",1055.33,1055.33,1055.33,1055.33,0],["2013-07-23",1128.96,1128.96,1128.96,1128.96,100],["2013-07-24",1030.79,1030.79,1030.79,1030.79,400],["2013-07-25",1030.79,1030.79,1030.79,1030.79,0],["2013-07-26",1030.79,1030.79,1030.79,1030.79,100],["2013-07-29",1006.25,1006.25,1006.25,1006.25,300],["2013-07-30",1006.25,1006.25,1006.25,1006.25,0],["2013-07-31",1006.25,1006.25,1006.25,1006.25,0],["2013-08-01",1006.25,1006.25,1006.25,1006.25,0],["2013-08-02",1006.25,1006.25,1006.25,1006.25,0],["2013-08-05",1006.25,1006.25,1006.25,1006.25,0],["2013-08-06",1006.25,1006.25,1006.25,1006.25,0],["2013-08-07",1006.25,1006.25,1006.25,1006.25,0],["2013-08-08",1006.25,1006.25,1006.25,1006.25,0],["2013-08-09",1006.25,1006.25,1006.25,1006.25,0],["2013-08-12",1006.25,1006.25,1006.25,1006.25,205],["2013-08-13",1006.25,1006.25,1006.25,1006.25,0],["2013-08-14",1006.25,1006.25,1006.25,1006.25,300],["2013-08-15",1006.25,1006.25,1006.25,1006.25,0],["2013-08-16",1006.25,1006.25,1006.25,1006.25,300],["2013-08-19",1043.06,1043.06,1043.06,1043.06,2000],["2013-08-20",1043.06,1043.06,1043.06,1043.06,0],["2013-08-21",1043.06,1043.06,1043.06,1043.06,800],["2013-08-22",1043.06,1043.06,1043.06,1043.06,500],["2013-08-23",1006.25,1006.25,1006.25,1006.25,1000],["2013-08-26",1006.25,1006.25,1006.25,1006.25,0],["2013-08-27",981.71,981.71,981.71,981.71,1000],["2013-08-28",993.98,993.98,920.35,920.35,7100],["2013-08-29",957.16,981.71,957.16,969.43,3900],["2013-08-30",969.43,969.43,969.43,969.43,0],["2013-09-03",969.43,969.43,969.43,969.43,1000],["2013-09-04",969.43,981.71,969.43,981.71,4200],["2013-09-05",981.71,981.71,981.71,981.71,0],["2013-09-06",981.71,981.71,969.43,969.43,11200],["2013-09-09",969.43,969.43,969.43,969.43,14100],["2013-09-10",969.43,969.43,969.43,969.43,0],["2013-09-11",969.43,969.43,969.43,969.43,2900],["2013-09-12",1055.33,1055.33,1055.33,1055.33,100],["2013-09-13",1055.33,1055.33,1055.33,1055.33,0],["2013-09-16",1104.42,1104.42,957.16,1104.42,700],["2013-09-17",1018.52,1018.52,1018.52,1018.52,200],["2013-09-18",1018.52,1018.52,1018.52,1018.52,0],["2013-09-19",944.89,944.89,944.89,944.89,200],["2013-09-20",944.89,944.89,944.89,944.89,100],["2013-09-23",944.89,944.89,944.89,944.89,0],["2013-09-24",944.89,944.89,944.89,944.89,0],["2013-09-25",944.89,944.89,944.89,944.89,0],["2013-09-26",1018.52,1018.52,1018.52,1018.52,3000],["2013-09-27",1018.52,1018.52,1018.52,1018.52,0],["2013-09-30",1030.79,1104.42,1030.79,1104.42,2000],["2013-10-01",1043.06,1128.96,993.98,1104.42,6728300],["2013-10-02",1104.42,1116.69,1104.42,1116.69,4400],["2013-10-03",1178.05,1178.05,1178.05,1178.05,100],["2013-10-04",1288.49,1288.49,1079.88,1079.88,3402],["2013-10-07",1104.42,1178.05,1104.42,1178.05,2800],["2013-10-08",1178.05,1288.49,1178.05,1251.67,10500],["2013-10-09",1288.49,1337.57,1251.67,1251.67,9750],["2013-10-10",1300.76,1300.76,1227.13,1300.76,1911],["2013-10-11",1190.32,1190.32,1190.32,1190.32,3000],["2013-10-14",1128.96,1128.96,1128.96,1128.96,500],["2013-10-15",1128.96,1128.96,1128.96,1128.96,700],["2013-10-16",1128.96,1128.96,1128.96,1128.96,0],["2013-10-17",1128.96,1128.96,1128.96,1128.96,0],["2013-10-18",1128.96,1128.96,1128.96,1128.96,0],["2013-10-21",1202.59,1202.59,1202.59,1202.59,300],["2013-10-22",1227.13,1227.13,1092.15,1128.96,4100600],["2013-10-23",1202.59,1227.13,1202.59,1227.13,1600],["2013-10-24",1202.59,1227.13,1202.59,1227.13,3500],["2013-10-25",1190.32,1190.32,1178.05,1178.05,7332645],["2013-10-28",1190.32,1190.32,1178.05,1178.05,1800],["2013-10-29",1178.05,1178.05,1165.78,1165.78,3500],["2013-10-30",1128.96,1141.23,1128.96,1141.23,2100],["2013-10-31",1141.23,1141.23,1141.23,1141.23,0],["2013-11-01",1141.23,1141.23,1141.23,1141.23,0],["2013-11-04",1165.78,1165.78,1165.78,1165.78,200],["2013-11-05",1165.78,1165.78,1165.78,1165.78,0],["2013-11-06",1178.05,1276.22,1178.05,1227.13,18348],["2013-11-07",1227.13,1227.13,1227.13,1227.13,112],["2013-11-08",1263.95,1263.95,1263.95,1263.95,100],["2013-11-11",1263.95,1263.95,1263.95,1263.95,0],["2013-11-12",1263.95,1263.95,1263.95,1263.95,5900],["2013-11-13",1263.95,1263.95,1263.95,1263.95,5900],["2013-11-14",1288.49,1288.49,1288.49,1288.49,100],["2013-11-15",1276.22,1300.76,1202.59,1300.76,4500],["2013-11-18",1300.76,1300.76,1263.95,1263.95,2200],["2013-11-19",1276.22,1300.76,1263.95,1276.22,26808],["2013-11-20",1300.76,1374.39,1300.76,1337.57,42017],["2013-11-21",1337.57,1460.29,1337.57,1460.29,68400],["2013-11-22",1472.56,1595.27,1472.56,1595.27,95840],["2013-11-25",1595.27,1656.63,1546.19,1583.0,38200],["2013-11-26",1533.91,1558.46,1448.02,1533.91,41600],["2013-11-27",1521.64,1521.64,1411.2,1423.47,39640],["2013-11-28",1362.12,1460.29,1349.85,1460.29,16217],["2013-11-29",1362.12,1472.56,1362.12,1472.56,6207],["2013-12-02",1374.39,1435.74,1374.39,1435.74,7100],["2013-12-03",1435.74,1484.83,1435.74,1472.56,17300],["2013-12-04",1460.29,1546.19,1460.29,1472.56,132000],["2013-12-05",1472.56,1484.83,1435.74,1472.56,21850],["2013-12-06",1472.56,1497.1,1448.02,1497.1,14150],["2013-12-09",1497.1,1595.27,1497.1,1533.91,75181],["2013-12-10",1583.0,1583.0,1521.64,1558.46,1106700],["2013-12-11",1509.37,1546.19,1448.02,1448.02,38300],["2013-12-12",1448.02,1570.73,1448.02,1570.73,81500],["2013-12-13",1570.73,1656.63,1570.73,1619.81,120800],["2013-12-16",1619.81,1619.81,1533.91,1533.91,107400],["2013-12-17",1558.46,1583.0,1521.64,1546.19,75700],["2013-12-18",1533.91,1546.19,1521.64,1546.19,105923],["2013-12-19",1546.19,1570.73,1497.1,1546.19,103100],["2013-12-20",1558.46,1558.46,1521.64,1521.64,69800],["2013-12-23",1533.91,1595.27,1533.91,1595.27,114300],["2013-12-24",1595.27,1607.54,1570.73,1583.0,84292],["2013-12-25",1558.46,1595.27,1558.46,1558.46,63230],["2013-12-26",1558.46,1619.81,1546.19,1607.54,355777],["2013-12-27",1607.54,1767.07,1607.54,1705.71,222900],["2013-12-30",1717.98,1717.98,1570.73,1619.81,114730],["2013-12-31",1632.09,1681.17,1595.27,1656.63,145200],["2014-01-02",1668.9,1767.07,1656.63,1754.8,239910],["2014-01-03",1754.8,1926.6,1754.8,1902.05,245200],["2014-01-06",1902.05,2073.85,1902.05,2073.85,365210],["2014-01-07",2061.58,2086.12,2012.5,2061.58,184400],["2014-01-08",2061.58,2245.65,2061.58,2233.38,780030],["2014-01-09",2233.38,2331.55,2196.57,2331.55,195580],["2014-01-10",2319.28,2429.72,2270.19,2319.28,124080],["2014-01-13",2221.11,2380.64,2196.57,2282.47,343600],["2014-01-14",2270.19,2405.18,2270.19,2356.09,548486],["2014-01-15",2368.36,2441.99,2356.09,2380.64,439000],["2014-01-16",2380.64,2613.79,2380.64,2613.79,546100],["2014-01-17",2699.69,2871.49,2626.06,2773.32,570918],["2014-01-20",2503.35,2576.98,2503.35,2503.35,127012],["2014-01-21",2257.92,2257.92,2257.92,2257.92,17300],["2014-01-22",2037.04,2454.26,2037.04,2037.04,757556],["2014-01-23",1914.33,2147.48,1902.05,2073.85,253900],["2014-01-24",2086.12,2086.12,1938.87,1938.87,275436],["2014-01-27",1938.87,2000.23,1840.7,1951.14,201660],["2014-02-06",1951.14,2061.58,1902.05,2061.58,92500],["2014-02-07",2073.85,2086.12,1987.95,1987.95,167600],["2014-02-10",1963.41,2012.5,1963.41,2000.23,201726],["2014-02-11",2012.5,2196.57,2012.5,2196.57,811866],["2014-02-12",2172.02,2331.55,2172.02,2319.28,266361],["2014-02-13",2331.55,2356.09,2184.29,2257.92,230900],["2014-02-14",2208.84,2233.38,2135.21,2196.57,298540],["2014-02-17",2221.11,2307.01,2147.48,2245.65,361800],["2014-02-18",2245.65,2307.01,2221.11,2257.92,188894],["2014-02-19",2294.74,2294.74,2245.65,2257.92,259900],["2014-02-20",2257.92,2270.19,2073.85,2110.67,448660],["2014-02-21",2135.21,2196.57,2110.67,2159.75,267552],["2014-02-24",2196.57,2257.92,2159.75,2257.92,215306],["2014-02-25",2257.92,2257.92,2086.12,2208.84,168910],["2014-02-26",2196.57,2208.84,2159.75,2196.57,232500],["2014-02-27",2196.57,2221.11,2135.21,2159.75,256854],["2014-02-28",2172.02,2172.02,2098.4,2110.67,195410],["2014-03-03",2110.67,2110.67,2024.77,2024.77,284200],["2014-03-04",2024.77,2061.58,1975.68,2024.77,154780],["2014-03-05",2073.85,2159.75,2037.04,2159.75,214444],["2014-03-06",2184.29,2233.38,2159.75,2184.29,241894],["2014-03-07",2184.29,2208.84,2147.48,2196.57,174330],["2014-03-10",2184.29,2196.57,2147.48,2147.48,113626],["2014-03-11",2147.48,2184.29,2135.21,2159.75,170810],["2014-03-12",2147.48,2159.75,2110.67,2122.94,154355],["2014-03-13",2122.94,2147.48,2098.4,2135.21,94900],["2014-03-14",2147.48,2233.38,2135.21,2221.11,709063],["2014-03-17",2257.92,2319.28,2184.29,2319.28,482400],["2014-03-18",2331.55,2454.26,2331.55,2417.45,425106],["2014-03-19",2429.72,2613.79,2392.91,2601.52,605150],["2014-03-20",2589.25,2589.25,2454.26,2540.16,499840],["2014-03-21",2540.16,2589.25,2478.81,2515.62,125238],["2014-03-24",2527.89,2527.89,2441.99,2515.62,555365],["2014-03-25",2515.62,2515.62,2270.19,2270.19,489100],["2014-03-26",2270.19,2331.55,2196.57,2196.57,335500],["2014-03-27",2221.11,2282.47,2172.02,2282.47,137793],["2014-03-28",2282.47,2417.45,2282.47,2417.45,299361],["2014-03-31",2356.09,2405.18,2331.55,2331.55,170157],["2014-04-01",2331.55,2331.55,2196.57,2245.65,222200],["2014-04-02",2245.65,2245.65,2159.75,2208.84,205544],["2014-04-03",2245.65,2270.19,2208.84,2257.92,159703],["2014-04-04",2257.92,2270.19,2221.11,2221.11,105453],["2014-04-07",2184.29,2233.38,2184.29,2221.11,53500],["2014-04-08",2221.11,2233.38,2196.57,2221.11,136382],["2014-04-10",2208.84,2270.19,2196.57,2257.92,585710],["2014-04-11",2257.92,2257.92,2208.84,2221.11,143900],["2014-04-14",2221.11,2221.11,2172.02,2172.02,152918],["2014-04-15",2159.75,2172.02,2061.58,2061.58,192116],["2014-04-16",2073.85,2073.85,1889.78,2000.23,255120],["2014-04-17",2000.23,2037.04,2000.23,2024.77,86100],["2014-04-18",2024.77,2024.77,1902.05,1902.05,96600],["2014-04-21",1902.05,1902.05,1816.16,1840.7,160100],["2014-04-22",1840.7,1914.33,1791.61,1902.05,116296],["2014-04-23",1877.51,1963.41,1877.51,1889.78,92376],["2014-04-24",1889.78,1926.6,1865.24,1902.05,18500],["2014-04-25",1902.05,1914.33,1889.78,1889.78,32700],["2014-04-28",1902.05,1902.05,1877.51,1877.51,7300],["2014-04-29",1852.97,1877.51,1840.7,1840.7,91012],["2014-05-05",1828.43,1828.43,1730.26,1767.07,86800],["2014-05-06",1730.26,1742.53,1644.36,1742.53,87440],["2014-05-07",1730.26,1767.07,1717.98,1717.98,212300],["2014-05-08",1546.19,1705.71,1546.19,1546.19,224300],["2014-05-09",1533.91,1644.36,1533.91,1607.54,180700],["2014-05-12",1521.64,1583.0,1448.02,1448.02,491900],["2014-05-13",1448.02,1448.02,1313.03,1349.85,412300],["2014-05-14",1398.93,1423.47,1313.03,1398.93,329940],["2014-05-15",1386.66,1448.02,1276.22,1325.3,158810],["2014-05-16",1325.3,1448.02,1288.49,1448.02,85208],["2014-05-19",1374.39,1435.74,1374.39,1423.47,75220],["2014-05-20",1349.85,1448.02,1349.85,1435.74,200800],["2014-05-21",1435.74,1570.73,1423.47,1570.73,364800],["2014-05-22",1619.81,1717.98,1595.27,1619.81,357420],["2014-05-23",1619.81,1656.63,1595.27,1607.54,202700],["2014-05-26",1595.27,1632.09,1558.46,1607.54,130900],["2014-05-27",1607.54,1742.53,1607.54,1717.98,163428],["2014-05-28",1828.43,1828.43,1681.17,1717.98,234974],["2014-05-29",1693.44,1705.71,1632.09,1644.36,97300],["2014-05-30",1632.09,1656.63,1632.09,1644.36,118800],["2014-06-02",1583.0,1644.36,1583.0,1583.0,98700],["2014-06-03",1583.0,1619.81,1583.0,1619.81,35100],["2014-06-04",1595.27,1668.9,1583.0,1632.09,126558],["2014-06-05",1595.27,1656.63,1595.27,1656.63,83000],["2014-06-06",1668.9,1681.17,1619.81,1681.17,90700],["2014-06-09",1656.63,1717.98,1644.36,1668.9,115600],["2014-06-10",1632.09,1681.17,1619.81,1681.17,85732],["2014-06-11",1668.9,1681.17,1632.09,1656.63,52100],["2014-06-12",1779.34,1803.88,1656.63,1717.98,682588],["2014-06-13",1742.53,1889.78,1742.53,1889.78,892400],["2014-06-16",1889.78,1951.14,1791.61,1791.61,164300],["2014-06-17",1767.07,1779.34,1632.09,1693.44,521538],["2014-06-18",1717.98,1742.53,1632.09,1742.53,409100],["2014-06-19",1693.44,1779.34,1693.44,1767.07,155850],["2014-06-20",1717.98,1803.88,1681.17,1754.8,317900],["2014-06-23",1742.53,1742.53,1693.44,1742.53,111600],["2014-06-24",1717.98,1742.53,1705.71,1730.26,58700],["2014-06-25",1717.98,1742.53,1681.17,1717.98,184700],["2014-06-26",1705.71,1779.34,1693.44,1730.26,176500],["2014-06-27",1705.71,1779.34,1705.71,1730.26,75700],["2014-06-30",1730.26,1730.26,1717.98,1717.98,24300],["2014-07-01",1717.98,1840.7,1717.98,1779.34,324600],["2014-07-02",1767.07,1791.61,1767.07,1791.61,38562],["2014-07-03",1791.61,1816.16,1779.34,1803.88,58538],["2014-07-04",1779.34,1877.51,1779.34,1803.88,202180],["2014-07-07",1840.7,1840.7,1791.61,1803.88,148420],["2014-07-08",1803.88,1840.7,1803.88,1803.88,106300],["2014-07-09",1803.88,1852.97,1803.88,1840.7,135300],["2014-07-10",1840.7,1840.7,1815.31,1840.7,135310],["2014-07-11",1815.31,1840.7,1815.31,1828.0,45300],["2014-07-14",1815.31,1840.7,1815.31,1840.7,24400],["2014-07-15",1840.7,1840.7,1815.31,1815.31,23100],["2014-07-16",1828.0,1828.0,1815.31,1815.31,83600],["2014-07-17",1815.31,1815.31,1802.61,1802.61,28000],["2014-07-18",1802.61,1815.31,1789.92,1789.92,63400],["2014-07-21",1789.92,1802.61,1789.92,1789.92,3484300],["2014-07-22",1789.92,1916.86,1789.92,1904.17,3454300],["2014-07-23",1891.48,1904.17,1866.09,1866.09,27400],["2014-07-24",1866.09,1878.78,1840.7,1853.39,17800],["2014-07-25",1853.39,1866.09,1840.7,1840.7,2064481],["2014-07-28",1840.7,1840.7,1802.61,1815.31,58000],["2014-07-29",1802.61,1828.0,1802.61,1828.0,41849],["2014-07-30",1828.0,1828.0,1802.61,1802.61,22900],["2014-07-31",1828.0,1904.17,1815.31,1904.17,109700],["2014-08-01",1891.48,1929.56,1891.48,1916.86,41659],["2014-08-04",1942.25,2107.28,1942.25,2094.59,196000],["2014-08-05",2094.59,2145.37,2094.59,2145.37,110901],["2014-08-06",2183.45,2208.84,2094.59,2094.59,121150],["2014-08-07",2094.59,2297.7,2031.11,2297.7,249400],["2014-08-08",2310.39,2513.5,2221.53,2500.81,365168],["2014-08-11",2475.42,2665.84,2450.03,2665.84,338832],["2014-08-12",2653.14,2653.14,2475.42,2475.42,29838621],["2014-08-13",2450.03,2691.23,2348.48,2691.23,478016],["2014-08-14",2716.62,2957.81,2716.62,2919.73,798220],["2014-08-15",2945.12,2970.51,2818.17,2868.95,207200],["2014-08-18",2703.92,3021.28,2703.92,2983.2,396110],["2014-08-19",2983.2,2995.89,2856.26,2856.26,137700],["2014-08-20",2856.26,2945.12,2792.78,2932.42,117036],["2014-08-21",2919.73,2945.12,2843.56,2856.26,177964],["2014-08-22",2919.73,2919.73,2818.17,2818.17,195008],["2014-08-25",2868.95,3097.45,2843.56,3097.45,428445],["2014-08-26",3402.12,3402.12,3402.12,3402.12,52718],["2014-08-27",3732.17,3732.17,3427.51,3668.7,482263],["2014-08-28",3935.29,3935.29,3554.45,3579.84,531740],["2014-08-29",3579.84,3935.29,3579.84,3935.29,566336],["2014-09-03",4316.12,4328.81,4062.23,4328.81,221744],["2014-09-04",4696.95,4760.43,4379.59,4633.48,424749],["2014-09-05",4823.9,5052.4,4684.26,4722.34,174968],["2014-09-08",4836.59,4874.68,4633.48,4735.04,217580],["2014-09-09",4773.12,4798.51,4265.34,4265.34,958292],["2014-09-10",3846.42,4341.51,3846.42,4252.65,1344066],["2014-09-11",4278.04,4671.56,4227.26,4570.01,1292300],["2014-09-12",4570.01,4570.01,4417.67,4417.67,1188945],["2014-09-15",4443.06,4506.54,4100.31,4100.31,1368942],["2014-09-16",3808.34,4087.62,3808.34,3973.37,865707],["2014-09-17",3821.03,4163.79,3821.03,3986.06,1249291],["2014-09-18",3998.76,4062.23,3884.51,3884.51,1134466],["2014-09-19",3833.73,4265.34,3681.4,4239.95,1537344],["2014-09-22",4316.12,4633.48,4239.95,4366.9,1425950],["2014-09-23",4214.56,4316.12,4074.92,4074.92,1218500],["2014-09-24",4062.23,4252.65,3897.2,3998.76,581220],["2014-09-25",3935.29,4024.15,3656.01,3935.29,253200],["2014-09-26",3935.29,4189.17,3808.34,4125.7,287700],["2014-09-29",4125.7,4125.7,3998.76,4011.45,23580],["2014-09-30",3998.76,4125.7,3922.59,3922.59,128012],["2014-10-01",3884.51,4036.84,3871.81,3922.59,168000],["2014-10-02",3922.59,3960.67,3884.51,3960.67,210650],["2014-10-03",3960.67,4011.45,3808.34,3808.34,126862],["2014-10-06",3821.03,3973.37,3808.34,3909.9,215200],["2014-10-07",3922.59,4290.73,3909.9,4290.73,486352],["2014-10-08",4366.9,4671.56,4316.12,4595.4,229500],["2014-10-09",4646.18,4658.87,4417.67,4417.67,264400],["2014-10-10",4417.67,4417.67,4138.4,4189.17,170400],["2014-10-13",4189.17,4189.17,3998.76,4024.15,106500],["2014-10-14",4062.23,4062.23,3871.81,3871.81,210000],["2014-10-15",3871.81,4074.92,3795.65,4074.92,257810],["2014-10-16",4062.23,4062.23,3782.95,3782.95,294700],["2014-10-17",3782.95,3897.2,3744.87,3884.51,163640],["2014-10-20",3897.2,3935.29,3821.03,3821.03,242068],["2014-10-21",3859.12,3909.9,3808.34,3821.03,91430],["2014-10-22",3859.12,3909.9,3757.56,3897.2,159600],["2014-10-23",3897.2,3909.9,3782.95,3782.95,191190],["2014-10-24",3808.34,3808.34,3668.7,3744.87,119100],["2014-10-27",3719.48,3744.87,3376.73,3376.73,354510],["2014-10-28",3364.03,3427.51,3300.56,3427.51,135500],["2014-10-29",3478.28,3529.06,3414.81,3503.67,135300],["2014-10-30",3452.9,3516.37,3427.51,3452.9,112200],["2014-10-31",3440.2,3744.87,3427.51,3630.62,154130],["2014-11-03",3757.56,3871.81,3630.62,3770.26,316100],["2014-11-04",3770.26,3795.65,3681.4,3694.09,92200],["2014-11-05",3681.4,3706.78,3427.51,3579.84,194030],["2014-11-06",3579.84,3617.92,3554.45,3567.15,96605],["2014-11-07",3732.17,3732.17,3554.45,3605.23,80200],["2014-11-10",3554.45,3630.62,3554.45,3579.84,107135],["2014-11-11",3579.84,3592.53,3516.37,3567.15,142000],["2014-11-12",3567.15,3592.53,3529.06,3541.76,121400],["2014-11-13",3656.01,3656.01,3529.06,3579.84,124428],["2014-11-14",3554.45,3567.15,3503.67,3554.45,59538],["2014-11-17",3579.84,3579.84,3478.28,3478.28,82600],["2014-11-18",3465.59,3579.84,3465.59,3490.98,76400],["2014-11-19",3490.98,3490.98,3427.51,3490.98,133700],["2014-11-20",3452.9,3490.98,3452.9,3478.28,57300],["2014-11-21",3478.28,3478.28,3414.81,3414.81,95800],["2014-11-24",3414.81,3440.2,3300.56,3440.2,31900],["2014-11-25",3490.98,3503.67,3402.12,3478.28,33500],["2014-11-26",3503.67,3579.84,3452.9,3452.9,131810],["2014-11-27",3579.84,3579.84,3427.51,3440.2,24817],["2014-11-28",3452.9,3579.84,3440.2,3516.37,45000],["2014-12-01",3478.28,3567.15,3478.28,3541.76,21600],["2014-12-02",3503.67,3541.76,3490.98,3541.76,48000],["2014-12-03",3516.37,3706.78,3503.67,3656.01,158536],["2014-12-04",3681.4,4011.45,3656.01,3960.67,480400],["2014-12-05",3960.67,4189.17,3960.67,4024.15,225356],["2014-12-08",4036.84,4278.04,3808.34,4074.92,391774],["2014-12-09",4062.23,4113.01,3668.7,3681.4,410180],["2014-12-10",3859.12,3960.67,3681.4,3960.67,82430],["2014-12-11",3960.67,4011.45,3808.34,3909.9,70250],["2014-12-12",3833.73,3973.37,3808.34,3897.2,67500],["2014-12-15",3821.03,3935.29,3808.34,3935.29,4238865],["2014-12-16",3897.2,3897.2,3782.95,3782.95,99389],["2014-12-17",3770.26,3859.12,3414.81,3503.67,460000],["2014-12-18",3681.4,3808.34,3605.23,3808.34,97440],["2014-12-19",3808.34,3808.34,3554.45,3579.84,38620],["2014-12-22",3567.15,3706.78,3567.15,3643.31,111400],["2014-12-23",3643.31,3656.01,3567.15,3592.53,46910],["2014-12-24",3579.84,3732.17,3554.45,3630.62,48210],["2014-12-25",3275.17,3706.78,3275.17,3630.62,67111],["2014-12-26",3630.62,3681.4,3605.23,3605.23,49400],["2014-12-29",3810.07,3810.07,3523.29,3605.23,42034],["2014-12-30",3605.23,3646.2,3427.7,3618.89,58300],["2014-12-31",3618.89,3755.45,3618.89,3700.82,109400],["2015-01-05",3700.82,3796.42,3659.85,3659.85,70400],["2015-01-06",3646.2,3741.79,3564.26,3687.17,44400],["2015-01-07",3605.23,3796.42,3605.23,3659.85,49100],["2015-01-08",3618.89,3646.2,3577.92,3577.92,64400],["2015-01-09",3591.57,3714.48,3591.57,3632.54,48800],["2015-01-12",3646.2,3823.73,3605.23,3741.79,100034],["2015-01-13",3687.17,3987.6,3687.17,3919.32,205677],["2015-01-14",3987.6,4001.26,3782.76,3851.04,88900],["2015-01-15",3864.7,3946.63,3851.04,3905.66,71800],["2015-01-16",3919.32,4069.54,3864.7,3973.95,299400],["2015-01-19",4028.57,4055.88,3987.6,4001.26,161210],["2015-01-20",4110.51,4110.51,4001.26,4042.23,102921],["2015-01-21",4096.85,4096.85,3892.01,3973.95,79900],["2015-01-22",3973.95,4014.91,3932.98,4001.26,66000],["2015-01-23",4042.23,4110.51,3973.95,4110.51,169106],["2015-01-26",4165.13,4465.57,4165.13,4315.35,125700],["2015-01-27",4329.01,4329.01,4110.51,4233.41,124853],["2015-01-28",4233.41,4315.35,4206.1,4315.35,44400],["2015-01-29",4315.35,4315.35,4178.79,4301.69,90900],["2015-01-30",4233.41,4274.38,4165.13,4260.73,68512],["2015-02-02",4260.73,4260.73,4151.48,4151.48,48500],["2015-02-03",4165.13,4165.13,4069.54,4069.54,74206],["2015-02-04",4096.85,4137.82,4069.54,4137.82,44610],["2015-02-05",4137.82,4151.48,4069.54,4137.82,61610],["2015-02-06",4151.48,4547.5,4151.48,4369.97,354902],["2015-02-09",4369.97,4465.57,4342.66,4438.26,44400],["2015-02-10",4424.6,4479.22,4356.32,4369.97,45300],["2015-02-11",4369.97,4506.54,4342.66,4438.26,93018],["2015-02-12",4438.26,4547.5,4438.26,4492.88,112259],["2015-02-13",4602.13,4602.13,4451.91,4451.91,88900],["2015-02-24",4492.88,4615.79,4479.22,4602.13,75554],["2015-02-25",4629.44,4629.44,4506.54,4547.5,67300],["2015-02-26",4520.19,4588.47,4506.54,4574.82,38800],["2015-02-27",4547.5,4561.16,4492.88,4520.19,105908],["2015-03-02",4247.07,4656.75,4165.13,4356.32,112100],["2015-03-03",4506.54,4506.54,4356.32,4479.22,51100],["2015-03-04",4479.22,4479.22,4369.97,4397.29,70010],["2015-03-05",4356.32,4547.5,4342.66,4492.88,86500],["2015-03-06",4479.22,4506.54,4369.97,4479.22,30300],["2015-03-09",4451.91,4451.91,4369.97,4397.29,43400],["2015-03-10",4424.6,4574.82,4424.6,4561.16,95700],["2015-03-11",4588.47,4588.47,4479.22,4547.5,50295],["2015-03-12",4547.5,4547.5,4451.91,4547.5,63700],["2015-03-13",4547.5,4547.5,4479.22,4492.88,36200],["2015-03-16",4465.57,4479.22,4383.63,4397.29,93000],["2015-03-17",4397.29,4465.57,4397.29,4438.26,43700],["2015-03-18",4438.26,4451.91,4424.6,4451.91,22800],["2015-03-19",4451.91,4479.22,4410.94,4438.26,41840],["2015-03-20",4369.97,4465.57,4369.97,4451.91,43900],["2015-03-23",4547.5,4547.5,4397.29,4479.22,52670],["2015-03-24",4410.94,4465.57,4369.97,4451.91,65630],["2015-03-25",4383.63,4410.94,4356.32,4356.32,77803],["2015-03-26",4342.66,4342.66,4233.41,4260.73,110500],["2015-03-27",4301.69,4315.35,4192.44,4192.44,83000],["2015-03-30",4233.41,4233.41,4124.16,4165.13,46300],["2015-03-31",4124.16,4192.44,4124.16,4178.79,48800],["2015-04-01",4465.57,4465.57,4014.91,4124.16,38800],["2015-04-02",4096.85,4260.73,4096.85,4151.48,14500],["2015-04-03",4165.13,4233.41,4124.16,4178.79,41900],["2015-04-06",4178.79,4206.1,4110.51,4151.48,13000],["2015-04-07",4151.48,4206.1,4110.51,4206.1,35700],["2015-04-08",4206.1,4206.1,4137.82,4165.13,5900],["2015-04-09",4124.16,4165.13,4096.85,4124.16,161300],["2015-04-10",4151.48,4383.63,4083.19,4315.35,284225],["2015-04-13",4233.41,4301.69,4206.1,4301.69,79800],["2015-04-14",4165.13,4260.73,4165.13,4206.1,92900],["2015-04-15",4178.79,4233.41,4178.79,4206.1,44430],["2015-04-16",4206.1,4301.69,4192.44,4233.41,38900],["2015-04-17",4233.41,4233.41,4124.16,4219.76,27350],["2015-04-20",4165.13,4178.79,4096.85,4165.13,54800],["2015-04-21",4165.13,4165.13,4096.85,4096.85,51900],["2015-04-22",4096.85,4096.85,4042.23,4069.54,46000],["2015-04-23",4055.88,4192.44,4028.57,4096.85,56059],["2015-04-24",4096.85,4151.48,4096.85,4110.51,26500],["2015-04-27",4096.85,4124.16,4096.85,4124.16,14010],["2015-05-04",4124.16,4178.79,3946.63,3946.63,65600],["2015-05-05",3892.01,4028.57,3851.04,4028.57,26210],["2015-05-06",3960.29,3973.95,3892.01,3932.98,23300],["2015-05-07",3960.29,4028.57,3932.98,4014.91,80129],["2015-05-08",3905.66,4042.23,3905.66,4028.57,12600],["2015-05-11",4014.91,4014.91,3960.29,4001.26,7100],["2015-05-12",3960.29,3987.6,3892.01,3946.63,64100],["2015-05-13",3973.95,4028.57,3960.29,3987.6,59500],["2015-05-14",4014.91,4069.54,3987.6,4042.23,126400],["2015-05-15",4028.57,4042.23,3960.29,3960.29,56100],["2015-05-18",3823.73,3905.66,3796.42,3823.73,40900],["2015-05-19",3837.38,3878.35,3728.13,3782.76,78100],["2015-05-20",3782.76,3864.7,3769.1,3823.73,111400],["2015-05-21",3823.73,3837.38,3782.76,3823.73,56400],["2015-05-22",3823.73,3892.01,3769.1,3892.01,146200],["2015-05-25",4028.57,4028.57,3837.38,3892.01,58200],["2015-05-26",3892.01,4001.26,3851.04,3960.29,135300],["2015-05-27",4001.26,4042.23,3905.66,3960.29,131200],["2015-05-28",3973.95,4192.44,3973.95,4165.13,150300],["2015-05-29",4233.41,4233.41,4028.57,4096.85,127901],["2015-06-01",4083.19,4137.82,4069.54,4110.51,45141],["2015-06-02",4206.1,4206.1,4028.57,4055.88,98100],["2015-06-03",4096.85,4192.44,4055.88,4151.48,124800],["2015-06-04",4151.48,4178.79,4110.51,4178.79,90700],["2015-06-05",4281.07,4281.07,4149.57,4178.79,96800],["2015-06-08",4193.4,4208.01,4164.18,4208.01,70100],["2015-06-09",4164.18,4193.4,4091.12,4149.57,126710],["2015-06-10",4120.34,4178.79,4105.73,4149.57,61200],["2015-06-11",4149.57,4295.68,4149.57,4178.79,138600],["2015-06-12",4237.23,4237.23,4164.18,4237.23,61012],["2015-06-15",4237.23,4237.23,4149.57,4193.4,15182],["2015-06-16",4164.18,4164.18,4076.51,4091.12,199600],["2015-06-17",4091.12,4120.34,4061.9,4061.9,41518],["2015-06-18",4018.07,4105.73,4018.07,4091.12,119600],["2015-06-19",4149.57,4149.57,4105.73,4120.34,101400],["2015-06-22",4149.57,4164.18,4105.73,4105.73,61900],["2015-06-23",4105.73,4149.57,4105.73,4149.57,58700],["2015-06-24",4208.01,4558.68,4208.01,4558.68,766064],["2015-06-25",4587.9,4938.57,4587.9,4792.46,375318],["2015-06-26",4792.46,4792.46,4602.51,4602.51,124300],["2015-06-29",4602.51,4953.18,4500.23,4938.57,346200],["2015-06-30",4967.79,4967.79,4792.46,4836.29,126038],["2015-07-01",4836.29,4909.35,4792.46,4850.9,120815],["2015-07-02",4807.07,5099.29,4792.46,5026.23,360924],["2015-07-03",5040.85,5055.46,4880.12,4982.4,169868],["2015-07-06",4982.4,5113.9,4982.4,5055.46,144475],["2015-07-07",5040.85,5070.07,4923.96,4923.96,130230],["2015-07-08",4982.4,4982.4,4763.23,4923.96,241500],["2015-07-09",4923.96,5333.07,4894.73,5260.01,324539],["2015-07-10",5274.62,5420.74,5230.79,5230.79,209029],["2015-07-13",5230.79,5376.9,5230.79,5376.9,83000],["2015-07-14",5362.29,5420.74,5318.46,5318.46,112500],["2015-07-15",5303.85,5303.85,5055.46,5070.07,163277],["2015-07-16",5040.85,5245.4,5040.85,5201.57,75900],["2015-07-17",5157.74,5318.46,5157.74,5303.85,69400],["2015-07-20",5260.01,5523.01,5143.12,5347.68,137019],["2015-07-21",5347.68,5479.18,5347.68,5464.57,144400],["2015-07-22",5479.18,5566.85,5464.57,5566.85,138450],["2015-07-23",5625.29,5639.9,5420.74,5493.79,120900],["2015-07-24",5420.74,5537.62,5420.74,5479.18,95430],["2015-07-27",5420.74,5596.07,5420.74,5479.18,108100],["2015-07-28",5523.01,5698.35,5523.01,5625.29,73256],["2015-07-29",5581.46,5756.79,5581.46,5639.9,277280],["2015-07-30",5566.85,5625.29,5523.01,5581.46,42950],["2015-07-31",5566.85,5683.74,5566.85,5581.46,85911],["2015-08-03",5581.46,5581.46,5347.68,5479.18,145400],["2015-08-04",5479.18,5771.4,5479.18,5596.07,341930],["2015-08-05",5683.74,5786.01,5581.46,5756.79,147592],["2015-08-06",5756.79,5771.4,5683.74,5712.96,74701],["2015-08-07",5712.96,5742.18,5639.9,5639.9,107800],["2015-08-10",5654.51,5698.35,5625.29,5639.9,144000],["2015-08-11",5639.9,5654.51,5566.85,5566.85,213401],["2015-08-12",5449.96,5596.07,5406.12,5464.57,256405],["2015-08-13",5274.62,5464.57,5172.35,5274.62,261300],["2015-08-14",5391.51,5391.51,5186.96,5201.57,213800],["2015-08-17",5143.12,5216.18,4967.79,4967.79,190400],["2015-08-18",4967.79,5099.29,4938.57,5099.29,101646],["2015-08-19",5040.85,5260.01,5026.23,5230.79,120200],["2015-08-20",5245.4,5245.4,5055.46,5055.46,143400],["2015-08-21",4967.79,5113.9,4894.73,5113.9,262700],["2015-08-24",5055.46,5055.46,4602.51,4617.12,263710],["2015-08-25",4383.34,4850.9,4383.34,4719.4,186305],["2015-08-26",4719.4,4953.18,4719.4,4953.18,140550],["2015-08-27",4967.79,5099.29,4894.73,5070.07,198300],["2015-08-28",5084.68,5099.29,5011.62,5099.29,72350],["2015-08-31",5084.68,5099.29,5011.62,5040.85,82700],["2015-09-01",5040.85,5055.46,4997.01,4997.01,25863],["2015-09-03",4997.01,5026.23,4909.35,4997.01,88800],["2015-09-04",4602.51,5055.46,4602.51,5055.46,63800],["2015-09-07",4967.79,5055.46,4967.79,5026.23,25000],["2015-09-08",4982.4,5084.68,4982.4,5055.46,35100],["2015-09-09",5099.29,5406.12,5055.46,5406.12,183500],["2015-09-10",5376.9,5464.57,5333.07,5435.35,63800],["2015-09-11",5435.35,5464.57,5347.68,5391.51,38513],["2015-09-14",5113.9,5333.07,5113.9,5230.79,58300],["2015-09-15",5245.4,5274.62,5157.74,5274.62,33900],["2015-09-16",5186.96,5303.85,5186.96,5230.79,22200],["2015-09-17",5230.79,5289.24,5230.79,5274.62,7200],["2015-09-18",5391.51,5420.74,5318.46,5391.51,57420],["2015-09-21",5391.51,5406.12,5362.29,5376.9,16460],["2015-09-22",5376.9,5581.46,5376.9,5508.4,114655],["2015-09-23",5508.4,5508.4,5449.96,5449.96,38800],["2015-09-24",5449.96,5493.79,5449.96,5479.18,12100],["2015-09-25",5362.29,5698.35,5362.29,5669.13,86910],["2015-09-28",5669.13,5669.13,5552.24,5625.29,56878],["2015-09-29",5406.12,5610.68,5406.12,5537.62,16300],["2015-09-30",5698.35,5946.74,5552.24,5873.68,424409],["2015-10-01",5902.9,6341.24,5888.29,6253.57,174800],["2015-10-02",6253.57,6282.79,6136.68,6268.18,93300],["2015-10-05",6268.18,6516.57,6253.57,6428.9,166760],["2015-10-06",6443.52,6531.18,6385.07,6428.9,87557],["2015-10-07",6282.79,6428.9,6282.79,6370.46,92110],["2015-10-08",6370.46,6487.35,6355.85,6472.74,50100],["2015-10-09",6399.68,6428.9,6282.79,6414.29,85100],["2015-10-12",6414.29,6575.02,6355.85,6516.57,85730],["2015-10-13",6443.52,6794.18,6443.52,6735.74,156684],["2015-10-14",6662.68,6823.41,6662.68,6735.74,37850],["2015-10-15",6794.18,6794.18,6662.68,6750.35,35855],["2015-10-16",6735.74,6823.41,6721.13,6764.96,101800],["2015-10-19",6911.07,7290.96,6911.07,7130.24,166400],["2015-10-20",7159.46,7159.46,7013.35,7115.63,78318],["2015-10-21",7115.63,7597.8,7115.63,7524.74,211427],["2015-10-22",7524.74,7963.08,7524.74,7743.91,124361],["2015-10-23",7743.91,8328.35,7743.91,7875.41,191019],["2015-10-26",7904.63,8021.52,7729.3,7875.41,284800],["2015-10-27",7890.02,8328.35,7787.74,8328.35,147829],["2015-10-28",8328.35,9146.58,8328.35,9029.69,180094],["2015-10-29",9029.69,9205.02,8752.08,9205.02,177030],["2015-10-30",9205.02,9497.25,9000.47,9029.69,105328],["2015-11-02",9044.3,9058.91,8138.41,8138.41,314848],["2015-11-03",7860.8,8328.35,7597.8,8284.52,210969],["2015-11-04",8284.52,8620.58,8211.46,8211.46,45700],["2015-11-05",8211.46,8211.46,7890.02,7977.69,98311],["2015-11-06",7977.69,7992.3,7612.41,7656.24,136592],["2015-11-09",7656.24,8255.3,7656.24,8182.24,107500],["2015-11-10",8182.24,8474.47,8182.24,8211.46,147040],["2015-11-11",8211.46,8722.86,8211.46,8693.63,146311],["2015-11-12",8693.63,9058.91,8693.63,8912.8,148217],["2015-11-13",9058.91,9643.36,8912.8,9643.36,153458],["2015-11-16",9643.36,9935.58,9643.36,9789.47,124500],["2015-11-17",9789.47,9935.58,9351.13,9424.19,261900],["2015-11-18",9278.08,9935.58,9278.08,9906.36,111200],["2015-11-19",10081.69,10505.41,10008.64,10505.41,116611],["2015-11-20",10520.03,10651.53,10140.14,10373.91,113753],["2015-11-23",10446.97,10958.36,10446.97,10899.92,144911],["2015-11-24",10943.75,11104.47,10666.14,10972.97,145840],["2015-11-25",10958.36,11075.25,10739.19,10768.42,109200],["2015-11-26",10768.42,10826.86,10227.8,10300.86,167127],["2015-11-27",10227.8,10651.53,10154.75,10476.19,181600],["2015-11-30",10520.03,10695.36,10373.91,10388.53,132800],["2015-12-01",10520.03,10549.25,10300.86,10300.86,56790],["2015-12-02",10373.91,10373.91,10110.91,10154.75,163689],["2015-12-03",10183.97,10505.41,10183.97,10505.41,70342],["2015-12-04",10520.03,11250.58,10520.03,10987.58,143617],["2015-12-07",11250.58,11250.58,10943.75,10958.36,101055],["2015-12-08",10812.25,10885.3,10593.08,10666.14,100226],["2015-12-09",10951.57,10966.59,10711.21,10816.36,70100],["2015-12-10",10816.36,10876.46,10606.05,10606.05,39220],["2015-12-11",10606.05,10891.48,10606.05,10861.43,71800],["2015-12-14",11041.71,11041.71,10365.68,10891.48,53630],["2015-12-15",10951.57,11026.68,10816.36,10966.59,73700],["2015-12-16",11011.66,11116.82,10816.36,10816.36,68016],["2015-12-17",10816.36,10981.61,10666.14,10741.25,108040],["2015-12-18",10741.25,10996.64,10651.11,10816.36,81400],["2015-12-21",10891.48,10966.59,10515.91,10515.91,96467],["2015-12-22",10515.91,10741.25,10215.46,10290.57,205563],["2015-12-23",10290.57,10320.61,9464.32,9839.89,273720],["2015-12-24",10816.36,10816.36,10666.14,10816.36,152721],["2015-12-25",11116.82,11387.23,10966.59,10966.59,146790],["2015-12-28",10966.59,11237.0,10816.36,10816.36,76527],["2015-12-29",10951.57,11191.93,10756.27,10966.59,159900],["2015-12-30",10966.59,11116.82,10921.52,11026.68,65020],["2015-12-31",11041.71,11116.82,10816.36,11116.82,58325],["2016-01-04",11041.71,11191.93,10891.48,10966.59,86300],["2016-01-05",10966.59,11086.77,10816.36,10816.36,74800],["2016-01-06",10891.48,10891.48,10816.36,10891.48,63910],["2016-01-07",10891.48,10891.48,10666.14,10816.36,38840],["2016-01-08",10816.36,10816.36,10606.05,10741.25,56559],["2016-01-11",10801.34,10801.34,10440.8,10440.8,36900],["2016-01-12",10440.8,10666.14,10290.57,10591.02,63178],["2016-01-13",10591.02,10861.43,10591.02,10801.34,47050],["2016-01-14",10786.32,10786.32,10530.93,10666.14,38539],["2016-01-15",10786.32,10816.36,10515.91,10515.91,96130],["2016-01-18",10335.64,10741.25,9990.11,10365.68,128411],["2016-01-19",10651.11,10666.14,10305.59,10591.02,38206],["2016-01-20",10515.91,10786.32,10455.82,10591.02,50400],["2016-01-21",10651.11,10651.11,10515.91,10515.91,27400],["2016-01-22",10666.14,10666.14,10365.68,10515.91,58541],["2016-01-25",10666.14,10741.25,10515.91,10711.21,36000],["2016-01-26",10530.93,10681.16,10515.91,10515.91,57140],["2016-01-27",10530.93,10711.21,10515.91,10515.91,83312],["2016-01-28",10651.11,10651.11,10335.64,10365.68,51000],["2016-01-29",10651.11,10666.14,9809.84,9809.84,161627],["2016-02-01",10065.23,10350.66,9809.84,10065.23,98400],["2016-02-02",10065.23,10140.34,10065.23,10065.23,23932],["2016-02-03",9764.77,10050.21,9764.77,9945.05,81723],["2016-02-04",9915.0,10050.21,9629.57,9854.91,82600],["2016-02-05",9854.91,10741.25,9854.91,10485.86,112600],["2016-02-15",10470.84,10470.84,10230.48,10365.68,23800],["2016-02-16",10440.8,10621.07,10380.71,10425.77,54012],["2016-02-17",10560.98,10560.98,10425.77,10485.86,87720],["2016-02-18",10440.8,10621.07,10365.68,10365.68,169750],["2016-02-19",10395.73,10545.96,10380.71,10530.93,65313],["2016-02-22",10666.14,11402.25,10666.14,11402.25,223020],["2016-02-23",11687.68,11717.73,11357.18,11357.18,102700],["2016-02-24",11342.16,11867.96,11161.89,11672.66,99974],["2016-02-25",11642.61,11717.73,11342.16,11342.16,107226],["2016-02-26",11417.27,11567.5,11267.05,11387.23,96360],["2016-02-29",11417.27,11702.71,11417.27,11567.5,67326],["2016-03-01",11567.5,11642.61,11417.27,11567.5,60600],["2016-03-02",11567.5,12183.43,11567.5,12018.18,152555],["2016-03-03",12018.18,12243.52,11943.07,12018.18,39307],["2016-03-04",12018.18,12318.64,12018.18,12243.52,82605],["2016-03-07",12258.55,12543.98,11913.02,11913.02,111020],["2016-03-08",12093.3,12168.41,11867.96,12018.18,105335],["2016-03-09",12018.18,12243.52,11973.12,12048.23,43408],["2016-03-10",12243.52,12378.73,12123.34,12318.64,42338],["2016-03-11",12318.64,12348.68,11867.96,12168.41,123370],["2016-03-14",12168.41,12168.41,12018.18,12078.27,56420],["2016-03-15",12078.27,12138.37,11958.09,11958.09,71650],["2016-03-16",12318.64,13144.89,12318.64,12919.55,239248],["2016-03-17",12919.55,13670.68,12919.55,13505.43,139018],["2016-03-18",13670.68,13670.68,13220.0,13445.34,44600],["2016-03-21",13445.34,13790.87,13385.25,13745.8,44300],["2016-03-22",13745.8,13760.82,13400.27,13625.62,89465],["2016-03-23",13670.68,13670.68,13445.34,13520.46,113210],["2016-03-24",13520.46,14121.37,13520.46,13971.14,97360],["2016-03-25",14121.37,14121.37,13400.27,13535.48,73910],["2016-03-28",13670.68,14346.71,13670.68,14196.48,124952],["2016-03-29",14196.48,14722.27,14196.48,14301.64,151015],["2016-03-30",14406.8,14421.82,14016.21,14091.32,73200],["2016-03-31",14121.37,14121.37,13670.68,13670.68,202127],["2016-04-01",13670.68,13670.68,13220.0,13220.0,94271],["2016-04-04",13220.0,13370.23,12994.66,12994.66,86820],["2016-04-05",12994.66,13069.77,12754.3,13069.77,396160],["2016-04-06",13220.0,13295.12,12919.55,13009.68,46910],["2016-04-07",13069.77,13144.89,12994.66,13069.77,35800],["2016-04-08",13144.89,13820.91,13069.77,13670.68,82104],["2016-04-11",13670.68,14241.55,13670.68,14121.37,86810],["2016-04-12",14406.8,14406.8,13971.14,13971.14,47000],["2016-04-13",13971.14,13971.14,13520.46,13550.5,105600],["2016-04-14",13580.55,13745.8,13565.52,13595.57,71800],["2016-04-15",13595.57,13715.75,13520.46,13520.46,61610],["2016-04-19",13520.46,13881.0,13520.46,13610.59,86530],["2016-04-20",13820.91,13820.91,13565.52,13700.73,65600],["2016-04-21",13715.75,14256.57,13700.73,14091.32,94968],["2016-04-22",14121.37,15172.96,14121.37,14992.68,248712],["2016-04-25",15172.96,16074.32,15022.73,15773.87,134746],["2016-04-26",15773.87,15773.87,15323.18,15698.75,61155],["2016-04-27",15623.64,15623.64,15022.73,15172.96,93118],["2016-04-28",15172.96,15368.25,14872.5,15323.18,48900],["2016-04-29",15353.23,15773.87,15308.16,15773.87,67130],["2016-05-04",15773.87,16374.77,15773.87,16224.55,155911],["2016-05-05",16374.77,16494.96,16074.32,16299.66,117108],["2016-05-06",16314.68,16374.77,16014.23,16044.27,83040],["2016-05-09",15773.87,16194.5,15773.87,15848.98,74418],["2016-05-10",15924.09,16074.32,15323.18,15623.64,171752],["2016-05-11",16274.62,17174.51,16198.04,16504.38,190263],["2016-05-12",16657.56,17231.95,16561.82,17231.95,167510],["2016-05-13",17040.49,17825.5,16849.02,17461.71,176744],["2016-05-16",17519.15,17978.67,17423.42,17882.94,175410],["2016-05-17",17863.79,17997.82,17614.89,17787.21,104400],["2016-05-18",17672.33,17806.35,17461.71,17691.47,114700],["2016-05-19",17691.47,17768.06,17308.54,17346.83,154150],["2016-05-20",17251.1,17806.35,17251.1,17806.35,44401],["2016-05-23",17806.35,18170.14,17806.35,17825.5,34834],["2016-05-24",17825.5,17978.67,17614.89,17614.89,57702],["2016-05-25",17614.89,17825.5,17423.42,17442.57,68320],["2016-05-26",17327.69,17614.89,17327.69,17500.01,68908],["2016-05-27",17595.74,17691.47,17365.98,17365.98,57941],["2016-05-30",17327.69,17653.18,17251.1,17595.74,54000],["2016-05-31",17423.42,17691.47,17423.42,17557.45,47900],["2016-06-01",17519.15,17576.59,17423.42,17423.42,58647],["2016-06-02",17614.89,18744.54,17519.15,18744.54,123210],["2016-06-03",19529.55,19529.55,18763.68,18993.44,39920],["2016-06-06",18993.44,18993.44,18208.43,18591.36,67251],["2016-06-07",18227.58,18916.86,18227.58,18572.22,38190],["2016-06-08",18859.42,18936.0,18667.95,18667.95,48764],["2016-06-09",18667.95,18936.0,17997.82,18897.71,78560],["2016-06-10",18897.71,18897.71,18572.22,18859.42,40761],["2016-06-13",18629.66,18725.39,18476.48,18572.22,33010],["2016-06-14",18476.48,18840.27,18380.75,18763.68,56975],["2016-06-15",18380.75,19721.01,18265.87,19146.62,171958],["2016-06-16",19050.88,19242.35,18955.15,18974.3,112035],["2016-06-17",18782.83,18936.0,18610.51,18763.68,79313],["2016-06-20",18763.68,19893.33,18667.95,19529.55,122037],["2016-06-21",19529.55,20008.21,19529.55,19701.87,108185],["2016-06-22",19701.87,19797.6,19376.37,19529.55,37790],["2016-06-23",19395.52,20008.21,19376.37,19721.01,56832],["2016-06-24",19529.55,19663.57,17748.91,19146.62,345557],["2016-06-27",18955.15,19165.76,18380.75,18763.68,79736],["2016-06-28",18763.68,18974.3,18572.22,18955.15,48418],["2016-06-29",18955.15,19625.28,18916.86,19510.4,98493],["2016-06-30",19721.01,20295.41,19529.55,19912.48,238112],["2016-07-01",19912.48,20582.61,19912.48,20199.68,113504],["2016-07-04",20199.68,20582.61,20199.68,20486.88,94629],["2016-07-05",20486.88,20716.64,20257.12,20391.15,85746],["2016-07-06",20218.83,20486.88,20218.83,20486.88,169835],["2016-07-07",20486.88,21252.74,20486.88,21061.28,139851],["2016-07-08",21061.28,21444.21,20486.88,20869.81,101333],["2016-07-11",20678.34,20678.34,19625.28,19644.43,210532],["2016-07-12",19606.13,20142.24,19529.55,19912.48,117707],["2016-07-13",19912.48,20448.59,19912.48,20295.41,95538],["2016-07-14",20295.41,20295.41,19721.01,19721.01,119128],["2016-07-15",19529.55,19701.87,18897.71,19338.08,134234],["2016-07-18",19721.01,19721.01,19338.08,19701.87,28124],["2016-07-19",19721.01,19721.01,19146.62,19510.4,71372],["2016-07-20",19146.62,19452.96,19089.18,19127.47,95879],["2016-07-21",19127.47,20199.68,19127.47,19146.62,89686],["2016-07-22",19146.62,19165.76,18859.42,19146.62,73737],["2016-07-25",19146.62,19414.67,18878.56,18897.71,34475],["2016-07-26",19338.08,19510.4,18763.68,19433.81,73520],["2016-07-27",19529.55,19912.48,19433.81,19759.31,73312],["2016-07-28",19529.55,19912.48,19529.55,19797.6,44495],["2016-07-29",19721.01,20103.95,19721.01,20103.95,42140],["2016-08-01",20103.95,20142.24,19338.08,19835.89,69450],["2016-08-02",19529.55,19625.28,19165.76,19242.35,50715],["2016-08-03",19242.35,19529.55,19146.62,19491.25,46474],["2016-08-04",19529.55,19625.28,19338.08,19338.08,33247],["2016-08-05",19338.08,19529.55,18859.42,19529.55,65830],["2016-08-08",20869.81,20869.81,19204.06,19529.55,25147],["2016-08-09",19529.55,20774.08,19146.62,20486.88,225817],["2016-08-10",20237.97,20659.2,20237.97,20333.71,70306],["2016-08-11",20142.24,20850.66,20103.95,20754.93,89843],["2016-08-12",20754.93,20754.93,20314.56,20467.73,61309],["2016-08-15",20257.12,21061.28,20199.68,20448.59,190336],["2016-08-16",20486.88,20869.81,20467.73,20640.05,129499],["2016-08-17",20678.34,22210.07,20582.61,21980.31,279039],["2016-08-18",21961.17,22975.94,21061.28,22899.35,125524],["2016-08-19",22918.5,22918.5,21061.28,22210.07,97424],["2016-08-22",22018.61,22210.07,21827.14,21903.73,80980],["2016-08-23",21903.73,22497.27,21903.73,22171.78,61611],["2016-08-24",22171.78,22382.39,22018.61,22210.07,56814],["2016-08-25",22210.07,22784.47,22210.07,22784.47,82820],["2016-08-26",22593.01,23550.34,21061.28,22880.21,167274],["2016-08-29",22880.21,23397.16,22593.01,22593.01,71868],["2016-08-30",22593.01,23167.4,22554.71,23167.4,46123],["2016-08-31",23205.7,23512.04,22995.09,23454.6,49739],["2016-09-01",23550.34,24124.74,23550.34,24124.74,98588],["2016-09-05",24124.74,24699.13,23837.54,24373.64,87663],["2016-09-06",24316.2,25082.07,24316.2,25082.07,114910],["2016-09-07",25082.07,25656.46,24699.13,25235.24,52974],["2016-09-08",25273.53,25656.46,25082.07,25273.53,42117],["2016-09-09",25369.27,25369.27,24699.13,24756.57,78720],["2016-09-12",24756.57,24852.31,24507.67,24584.25,46423],["2016-09-13",24507.67,25177.8,24488.52,25082.07,45044],["2016-09-14",24986.33,25369.27,24986.33,25369.27,47020],["2016-09-15",25656.46,26556.36,25465.0,26556.36,87593],["2016-09-16",26805.26,28145.52,26805.26,27666.86,86513],["2016-09-19",28719.92,28719.92,26996.73,27379.66,59694],["2016-09-20",27379.66,27954.06,27092.46,27781.74,32424],["2016-09-21",27800.89,28049.79,27571.13,27858.33,57053],["2016-09-22",27954.06,28317.84,27800.89,27800.89,66278],["2016-09-23",27762.59,28145.52,27628.57,28049.79,25322],["2016-09-26",28049.79,28336.99,27954.06,28126.38,22280],["2016-09-27",28107.23,28145.52,27973.21,27992.35,28617],["2016-09-28",28145.52,28336.99,28049.79,28202.96,64849],["2016-09-29",28413.58,28432.72,27954.06,28126.38,45660],["2016-09-30",28126.38,29102.86,28126.38,28719.92,112437],["2016-10-03",28917.69,31532.59,28917.69,31224.95,111166],["2016-10-04",31246.92,31246.92,29884.54,30543.76,102099],["2016-10-05",30104.28,30873.37,29994.41,30763.5,54743],["2016-10-06",32960.89,32960.89,30543.76,30763.5,95885],["2016-10-07",30917.32,31093.11,29401.11,30324.02,125873],["2016-10-10",30324.02,30324.02,29115.45,29225.32,66879],["2016-10-11",29005.58,29664.8,28126.63,29664.8,132602],["2016-10-12",29664.8,29994.41,29554.93,29686.78,23747],["2016-10-13",30082.31,30082.31,29269.27,29862.57,23073],["2016-10-14",29972.44,30170.2,29554.93,30104.28,59960],["2016-10-17",30280.07,30741.52,30280.07,30345.99,47105],["2016-10-18",30126.25,30280.07,29884.54,30280.07,22190],["2016-10-19",30280.07,30587.71,30280.07,30345.99,42052],["2016-10-20",30543.76,30653.63,30324.02,30367.97,86030],["2016-10-21",30543.76,30543.76,29774.67,29774.67,231098],["2016-10-24",29664.8,29752.7,28566.11,28566.11,80758],["2016-10-25",28346.37,29181.38,27687.15,28851.77,194294],["2016-10-26",28566.11,29181.38,28566.11,28917.69,26513],["2016-10-27",28939.66,29181.38,28829.79,29093.48,30840],["2016-10-28",29093.48,29423.09,28829.79,29357.17,43094],["2016-10-31",29225.32,29423.09,28939.66,29005.58,34110],["2016-11-01",28807.82,29005.58,28566.11,28785.84,64008],["2016-11-02",28544.13,28785.84,28346.37,28368.34,70210],["2016-11-03",28368.34,28544.13,27687.15,28126.63,99729],["2016-11-04",28126.63,28214.52,27731.1,27731.1,50450],["2016-11-07",27731.1,28126.63,27731.1,28038.73,81715],["2016-11-08",28126.63,28983.61,28126.63,28478.21,31703],["2016-11-09",28478.21,28478.21,27027.93,27775.04,95851],["2016-11-10",28566.11,28851.77,28192.55,28851.77,48123],["2016-11-11",28566.11,28983.61,28456.24,28785.84,28734],["2016-11-14",28785.84,28785.84,28236.5,28258.47,44377],["2016-11-15",28346.37,28675.98,28302.42,28544.13,34904],["2016-11-16",28785.84,28785.84,28412.29,28675.98,6551],["2016-11-17",28566.11,28610.05,28456.24,28500.18,13207],["2016-11-18",28346.37,28478.21,28016.76,28038.73,29274],["2016-11-21",28038.73,28038.73,27753.07,27753.07,27401],["2016-11-22",27775.04,27862.94,27467.41,27467.41,52828],["2016-11-23",27906.89,27906.89,27137.8,27467.41,73382],["2016-11-24",27467.41,27797.02,27313.59,27687.15,38994],["2016-11-25",27687.15,27884.91,27467.41,27599.25,41986],["2016-11-28",27379.51,27467.41,26676.35,26808.19,60862],["2016-11-29",26808.19,26918.06,25270.02,25270.02,124721],["2016-11-30",25270.02,27027.93,24171.32,26368.71,84934],["2016-12-01",25709.5,26390.69,25709.5,26148.97,16450],["2016-12-02",26918.06,26918.06,25819.36,25885.29,20197],["2016-12-05",25489.76,25929.23,25094.23,25731.47,46535],["2016-12-06",25709.5,25709.5,25160.15,25160.15,34559],["2016-12-07",25270.02,26368.71,25270.02,25907.26,62963],["2016-12-08",25929.23,25929.23,25709.5,25709.5,20747],["2016-12-09",25929.23,27906.89,25929.23,27906.89,130082],["2016-12-12",27906.89,28566.11,27731.1,28082.68,134824],["2016-12-13",28126.63,28126.63,26808.19,27027.93,72184],["2016-12-14",27247.67,27687.15,27027.93,27269.64,89671],["2016-12-15",27093.85,27687.15,27093.85,27357.54,1861829],["2016-12-16",27797.02,28566.11,27401.49,28566.11,80260],["2016-12-19",28785.84,29664.8,28785.84,29005.58,231305],["2016-12-20",28983.61,29554.93,28807.82,29005.58,66443],["2016-12-21",29005.58,29335.19,28917.69,29137.43,64873],["2016-12-22",29225.32,29423.09,27687.15,28741.9,202548],["2016-12-23",28566.11,28675.98,27709.12,27972.81,321620],["2016-12-26",27972.81,28390.31,27928.86,27950.84,115731],["2016-12-27",27906.89,28082.68,27906.89,27994.78,123068],["2016-12-28",28588.08,29005.58,28368.34,28544.13,73508],["2016-12-29",28456.24,28632.03,28346.37,28456.24,45290],["2016-12-30",28478.21,28478.21,28214.52,28214.52,19711],["2017-01-03",28126.63,28346.37,27972.81,28214.52,35310],["2017-01-04",28214.52,28214.52,28082.68,28148.6,26979],["2017-01-05",28126.63,28324.39,27950.84,28126.63,163491],["2017-01-06",27928.86,28104.65,27687.15,27884.91,44099],["2017-01-09",27687.15,27906.89,27027.93,27027.93,39193],["2017-01-10",27906.89,28544.13,26808.19,27247.67,64106],["2017-01-11",27599.25,27599.25,26962.01,27225.7,15680],["2017-01-12",27247.67,27555.3,27247.67,27379.51,31972],["2017-01-13",27379.51,27379.51,27093.85,27203.72,17910],["2017-01-16",27247.67,27357.54,27137.8,27181.75,37677],["2017-01-17",26940.04,27247.67,26940.04,27159.77,20665],["2017-01-18",27159.77,27225.7,26918.06,27027.93,18970],["2017-01-19",27027.93,28126.63,26983.98,27247.67,45101],["2017-01-20",28566.11,28566.11,27467.41,27577.28,40019],["2017-01-23",28302.42,28302.42,27621.23,27687.15,28185],["2017-01-24",27489.38,28170.57,27489.38,28170.57,24105],["2017-01-25",28170.57,28522.16,28170.57,28346.37,33931],["2017-02-02",28346.37,28566.11,27489.38,28280.44,12477],["2017-02-03",27950.84,28302.42,27818.99,27884.91,19047],["2017-02-06",27731.1,28258.47,27467.41,28126.63,31058],["2017-02-07",28280.44,29335.19,27906.89,29269.27,153381],["2017-02-08",29269.27,29620.85,29203.35,29467.04,40395],["2017-02-09",29467.04,29774.67,29137.43,29620.85,46882],["2017-02-10",29598.88,30653.63,29598.88,30543.76,70920],["2017-02-13",30543.76,31378.77,30148.23,30983.24,56647],["2017-02-14",31202.98,31422.72,30763.5,30983.24,108023],["2017-02-15",30983.24,31422.72,30763.5,31202.98,66808],["2017-02-16",31202.98,31796.27,30829.42,30829.42,69888],["2017-02-17",30829.42,31532.59,30543.76,31532.59,89747],["2017-02-20",31532.59,32938.92,31532.59,32741.15,111446],["2017-02-21",32960.89,32960.89,32521.41,32741.15,61042],["2017-02-22",32741.15,32916.94,32521.41,32829.05,27262],["2017-02-23",32829.05,32851.02,32016.01,32521.41,52191],["2017-02-24",32719.18,33510.24,32719.18,33378.4,77321],["2017-02-27",33400.37,33620.11,32960.89,33378.4,29050],["2017-02-28",33400.37,33620.11,33202.6,33620.11,59549],["2017-03-01",33642.08,35158.28,33620.11,34499.07,120286],["2017-03-02",35070.39,35158.28,34630.91,34938.54,2561233],["2017-03-03",34960.52,35268.15,34169.46,34389.2,107874],["2017-03-06",34059.59,34279.33,33180.63,33180.63,115470],["2017-03-07",32960.89,33817.87,32631.28,33488.27,110555],["2017-03-08",33136.68,34257.35,33092.73,33224.58,34040],["2017-03-09",33290.5,33290.5,33070.76,33092.73,28593],["2017-03-10",33092.73,33839.85,33092.73,33708.0,66425],["2017-03-13",33729.98,33729.98,33444.32,33510.24,21169],["2017-03-14",33488.27,34059.59,33290.5,33927.74,51664],["2017-03-15",34059.59,34630.91,34059.59,34499.07,92640],["2017-03-16",34389.2,34916.57,34279.33,34674.86,22624],["2017-03-17",34938.54,34938.54,34279.33,34279.33,29810],["2017-03-20",34279.33,35048.41,34279.33,34938.54,159346],["2017-03-21",34740.78,34828.67,34499.07,34674.86,48543],["2017-03-22",34499.07,34916.57,34279.33,34367.22,55771],["2017-03-23",34323.27,34608.94,34147.48,34367.22,63605],["2017-03-24",34411.17,35927.37,34411.17,35707.63,104595],["2017-03-27",35993.29,36586.59,35685.66,36015.27,75160],["2017-03-28",35817.5,36037.24,35378.02,35707.63,44792],["2017-03-29",35707.63,36256.98,35597.76,36256.98,33916],["2017-03-30",36147.11,36850.28,36037.24,36740.41,83659],["2017-03-31",36696.46,37575.42,36696.46,37135.94,35653],["2017-04-03",36916.2,37333.7,36476.72,36476.72,196486],["2017-04-04",36476.72,36586.59,36015.27,36454.75,48680],["2017-04-05",36278.95,36696.46,36037.24,36608.56,31611],["2017-04-07",36696.46,36916.2,34894.6,35575.79,324571],["2017-04-10",35641.71,35663.68,34499.07,35180.26,55781],["2017-04-11",35202.23,35795.53,35158.28,35575.79,25069],["2017-04-12",35202.23,35224.21,34543.01,34543.01,104939],["2017-04-13",34543.01,34718.81,33686.03,34499.07,114387],["2017-04-14",34499.07,34499.07,33620.11,33839.85,84264],["2017-04-17",33839.85,34059.59,32741.15,32741.15,97969],["2017-04-18",32960.89,33048.79,31972.06,32829.05,75092],["2017-04-19",32938.92,33180.63,32741.15,33158.66,69932],["2017-04-20",33180.63,33180.63,32851.02,32982.87,34747],["2017-04-21",32763.13,32982.87,32521.41,32521.41,64463],["2017-04-24",32521.41,32741.15,31928.12,32411.54,40501],["2017-04-25",32609.31,32631.28,32081.93,32521.41,424463],["2017-04-26",32719.18,33180.63,32675.23,32938.92,53577],["2017-04-27",32938.92,34389.2,32938.92,34059.59,78902],["2017-04-28",34059.59,34433.14,34059.59,34169.46,63070],["2017-05-03",34235.38,34279.33,33510.24,33642.08,29035],["2017-05-04",33400.37,34564.99,33400.37,34477.09,93820],["2017-05-05",34564.99,34608.94,34169.46,34279.33,32403],["2017-05-08",34279.33,34367.22,33949.72,34367.22,103093],["2017-05-09",34169.46,35158.28,33751.95,35158.28,52940],["2017-05-10",35158.28,35927.37,35158.28,35268.15,29652],["2017-05-11",35268.15,35378.02,34608.94,34718.81,27101],["2017-05-12",34499.07,34718.81,34389.2,34499.07,33003],["2017-05-15",34718.81,35597.76,34279.33,34608.94,63727],["2017-05-16",34499.07,34674.86,34279.33,34301.3,30016],["2017-05-17",34169.46,34828.67,34059.59,34499.07,41847],["2017-05-18",34521.04,34608.94,34323.27,34499.07,59828],["2017-05-19",34521.04,34718.81,34103.54,34389.2,44478],["2017-05-22",34499.07,34586.96,34169.46,34477.09,79454],["2017-05-23",34257.35,35597.76,34169.46,35465.92,98713],["2017-05-24",35597.76,35817.5,35158.28,35158.28,59499],["2017-05-25",35158.28,35773.55,35158.28,35531.84,57752],["2017-05-26",35553.81,35927.37,35509.87,35817.5,39538],["2017-05-29",35839.48,36586.59,35729.61,36300.93,62080],["2017-05-30",36432.77,37135.94,36037.24,36300.93,63868],["2017-05-31",36300.93,36696.46,36147.11,36256.98,39885],["2017-06-01",36256.98,36432.77,35927.37,36213.03,23975],["2017-06-02",36213.03,36256.98,35927.37,36125.14,24803],["2017-06-05",36125.14,36410.8,36125.14,36366.85,24409],["2017-06-06",36388.82,36696.46,36366.85,36520.67,32700],["2017-06-07",36696.46,36916.2,36520.67,36564.62,77850],["2017-06-08",36630.54,36652.51,36147.11,36476.72,39173],["2017-06-09",36476.72,36586.59,36103.16,36322.9,22765],["2017-06-12",36147.11,36476.72,36147.11,36278.95,24550],["2017-06-13",36278.95,36454.75,36037.24,36454.75,43177],["2017-06-14",36366.85,36564.62,36256.98,36432.77,130200],["2017-06-15",36674.48,36696.46,36235.01,36235.01,31330],["2017-06-16",36256.98,36256.98,36037.24,36147.11,51780],["2017-06-19",36147.11,36256.98,35927.37,36037.24,49670],["2017-06-20",35927.37,36037.24,35553.81,35817.5,85998],["2017-06-21",35817.5,36630.54,35641.71,36256.98,58328],["2017-06-22",36256.98,36586.59,36147.11,36586.59,46455],["2017-06-23",36586.59,37399.62,36476.72,37399.62,118812],["2017-06-26",37509.49,38014.89,37355.68,37355.68,63212],["2017-06-27",37135.94,37355.68,36256.98,36630.54,67854],["2017-06-28",37355.68,38234.63,37311.73,38234.63,130524],["2017-06-29",38234.63,39772.81,38234.63,39553.07,159814],["2017-06-30",40212.29,40871.5,39618.99,40739.66,186730],["2017-07-03",41450.24,43226.68,41154.16,41154.16,134675],["2017-07-04",41154.16,41154.16,40029.09,40265.94,86583],["2017-07-05",40354.77,40858.09,39555.37,40858.09,56736],["2017-07-06",40887.7,42012.78,40710.05,41775.92,75386],["2017-07-07",41805.52,42841.78,41746.31,42042.38,83335],["2017-07-10",40029.09,42042.38,39851.44,41331.81,59423],["2017-07-11",41302.2,41775.92,41006.13,41775.92,49755],["2017-07-12",41716.7,42308.85,41687.1,42279.24,36545],["2017-07-13",42279.24,42812.17,42190.42,42812.17,53343],["2017-07-14",42841.78,44410.97,42634.53,43818.82,71758],["2017-07-17",43226.68,43641.18,42486.49,43226.68,58107],["2017-07-18",43078.64,43256.28,42634.53,42930.6,89524],["2017-07-19",44114.9,47223.66,43818.82,45239.97,345465],["2017-07-20",45299.19,46068.98,44410.97,45654.48,159887],["2017-07-21",46009.76,46039.37,45003.11,45180.76,85007],["2017-07-24",45180.76,45239.97,44410.97,44559.0,126210],["2017-07-25",44440.58,44943.9,44262.93,44736.65,45150],["2017-07-26",45269.58,46779.55,45269.58,46779.55,154202],["2017-07-27",46779.55,49444.21,46483.48,49385.0,196990],["2017-07-28",49385.0,51368.69,49385.0,49562.64,100290],["2017-07-31",49562.64,50362.04,49562.64,50332.43,67704],["2017-08-01",50628.5,51457.51,50480.47,50628.5,163085],["2017-08-02",50036.36,51783.19,49740.28,51516.72,93955],["2017-08-03",51960.83,54773.53,51812.8,54773.53,111635],["2017-08-04",54773.53,56253.89,53885.31,55632.14,106847],["2017-08-07",55661.75,55661.75,52701.02,52701.02,126753],["2017-08-08",52552.98,53885.31,50924.58,53233.95,128586],["2017-08-09",53233.95,53530.02,50332.43,53530.02,126497],["2017-08-10",53441.2,54743.92,53293.16,54299.81,113735],["2017-08-11",54447.85,55454.5,53589.23,54862.35,70861],["2017-08-14",55069.6,55661.75,54773.53,54921.56,56873],["2017-08-15",54181.38,54921.56,53263.55,53293.16,76897],["2017-08-16",52997.09,54181.38,51842.4,54181.38,206067],["2017-08-17",54181.38,55069.6,53293.16,53293.16,98723],["2017-08-18",52997.09,53589.23,52404.94,53293.16,109813],["2017-08-21",53145.13,53500.41,52701.02,52730.62,77767],["2017-08-22",52760.23,53263.55,51812.8,52404.94,145192],["2017-08-23",52404.94,52404.94,51279.86,51960.83,88666],["2017-08-24",51960.83,52552.98,51575.94,52523.37,72048],["2017-08-25",52404.94,52582.59,51812.8,52049.65,59185],["2017-08-28",51812.8,52049.65,51516.72,51842.4,42451],["2017-08-29",51872.01,53559.63,51723.97,53263.55,81244],["2017-08-30",53263.55,53737.27,53174.73,53293.16,63562],["2017-08-31",53263.55,53737.27,52701.02,52849.05,35213],["2017-09-01",52849.05,53263.55,52849.05,52997.09,9481],["2017-09-05",52997.09,53441.2,52997.09,53085.91,52773],["2017-09-06",53026.7,57438.19,53026.7,57438.19,240943],["2017-09-07",57438.19,59066.59,57438.19,57911.9,53172],["2017-09-08",58681.69,58681.69,57142.11,58267.19,56553],["2017-09-11",58267.19,59569.91,57438.19,59066.59,121605],["2017-09-12",59066.59,60694.99,58918.55,60694.99,81350],["2017-09-13",60694.99,62027.32,60398.92,60991.06,65771],["2017-09-14",60991.06,61731.25,59214.62,59214.62,162277],["2017-09-15",59214.62,60694.99,58918.55,60694.99,68199],["2017-09-18",60694.99,61583.21,59214.62,61287.14,62827],["2017-09-19",60694.99,62234.57,60694.99,60694.99,92513],["2017-09-20",60694.99,60991.06,59954.81,60517.35,131955],["2017-09-21",61257.53,61287.14,60102.84,60635.78,61612],["2017-09-22",60398.92,61139.1,59806.77,59895.59,134191],["2017-09-25",59895.59,60369.31,59510.7,60162.06,42935],["2017-09-26",60162.06,60872.63,59925.2,60398.92,52192],["2017-09-27",54359.02,60398.92,54359.02,60073.24,94460],["2017-09-28",60250.88,60961.46,60073.24,60339.7,44594],["2017-09-29",60339.7,60339.7,59984.41,60280.49,62968],["2017-10-02",60280.49,60280.49,59954.81,60250.88,48111],["2017-10-03",60250.88,63922.19,59806.77,59806.77,541152],["2017-10-04",59806.77,60991.06,59510.7,60369.31,107935],["2017-10-05",60694.99,60694.99,60310.09,60369.31,13281],["2017-10-06",59954.81,60102.84,57734.26,59273.84,210122],["2017-10-09",59214.62,59273.84,58326.4,58356.01,73362],["2017-10-10",58267.19,60102.84,57852.69,59214.62,75300],["2017-10-11",59214.62,60487.74,59214.62,60191.67,103733],["2017-10-12",60191.67,60843.03,60191.67,60398.92,59464],["2017-10-13",60398.92,61790.46,60398.92,60872.63,78201],["2017-10-16",61139.1,61227.92,60250.88,60250.88,40940],["2017-10-17",60339.7,60665.38,60250.88,60635.78,27437],["2017-10-18",61227.92,62175.36,60694.99,60961.46,118447],["2017-10-19",60991.06,61820.07,60843.03,60991.06,42734],["2017-10-20",60991.06,60991.06,60162.06,60162.06,46239],["2017-10-23",60162.06,60250.88,58888.94,59066.59,154948],["2017-10-24",58918.55,59806.77,58770.51,59481.09,41335],["2017-10-25",59658.73,60191.67,59214.62,60102.84,53586],["2017-10-26",60102.84,60339.7,58977.77,59333.05,55615],["2017-10-27",59806.77,60517.35,59392.27,60517.35,67984],["2017-10-30",60398.92,63922.19,60280.49,63596.51,435905],["2017-10-31",63655.72,64988.05,62826.72,64218.26,103953],["2017-11-01",64988.05,65076.87,63951.79,64011.01,41034],["2017-11-02",63951.79,64691.98,62767.5,62767.5,135535],["2017-11-03",62767.5,63626.11,62323.39,63626.11,59142],["2017-11-06",63152.4,66320.38,63152.4,66320.38,241359],["2017-11-07",66320.38,66912.53,65728.23,66468.42,67082],["2017-11-08",66320.38,67652.71,65876.27,67475.06,88935],["2017-11-09",67682.32,67682.32,66616.45,67208.6,45627],["2017-11-10",66912.53,67356.64,66024.31,66646.06,61175],["2017-11-13",66616.45,69221.9,66616.45,68985.04,102072],["2017-11-14",68985.04,69725.22,68392.89,68452.11,66939],["2017-11-15",68452.11,68985.04,68096.82,68392.89,69648],["2017-11-16",68392.89,69577.18,68392.89,68866.61,63098],["2017-11-17",68866.61,69162.68,66912.53,66912.53,211233],["2017-11-20",66912.53,67208.6,66024.31,66083.52,97871],["2017-11-21",60694.99,66912.53,60694.99,66616.45,194888],["2017-11-22",66616.45,66764.49,66024.31,66557.24,60791],["2017-11-23",66320.38,67800.74,66024.31,67208.6,99855],["2017-11-24",67208.6,67800.74,66912.53,67208.6,27925],["2017-11-27",67208.6,68777.79,67060.56,68629.75,66304],["2017-11-28",68452.11,70169.33,68244.85,69577.18,110450],["2017-11-29",69873.26,69873.26,68866.61,69281.11,36202],["2017-11-30",68985.04,69873.26,68688.96,68688.96,51381],["2017-12-01",68688.96,70465.4,68096.82,69754.83,72105],["2017-12-04",69577.18,70169.33,68985.04,69133.07,51407],["2017-12-05",69577.18,69873.26,67504.67,67504.67,134363],["2017-12-06",68096.82,68096.82,66646.06,67504.67,84586],["2017-12-07",69221.9,69221.9,67593.49,67593.49,43653],["2017-12-08",69281.11,70021.29,68985.04,69725.22,137686],["2017-12-11",69873.26,71827.34,69725.22,71116.76,164673],["2017-12-12",71649.7,71916.16,69577.18,71649.7,95506],["2017-12-13",71945.77,73248.49,71649.7,72982.02,94229],["2017-12-14",73366.92,75202.57,72982.02,75202.57,136604],["2017-12-15",75202.57,76682.94,75202.57,76090.79,56705],["2017-12-18",76090.79,76090.79,71945.77,73692.6,359272],["2017-12-19",73722.21,73722.21,71353.62,72241.84,120132],["2017-12-20",71649.7,73426.13,71649.7,72597.13,82168],["2017-12-21",72597.13,73100.45,72241.84,72241.84,1420003],["2017-12-22",72241.84,72537.91,70761.48,70761.48,911960],["2017-12-25",71057.55,72241.84,70643.05,72241.84,1358767],["2017-12-26",65017.66,72626.74,65017.66,70761.48,114641],["2017-12-27",70761.48,70761.48,69133.07,69281.11,132551],["2017-12-28",69281.11,71264.8,69281.11,70169.33,74650],["2017-12-29",70169.33,70169.33,68096.82,68688.96,121782],["2018-01-02",68688.96,69133.07,66468.42,68688.96,154623],["2018-01-03",72537.91,74314.35,70465.4,74018.28,188099],["2018-01-04",74403.18,75528.25,74314.35,75172.97,70260],["2018-01-05",75172.97,75172.97,73722.21,74018.28,72254],["2018-01-08",73722.21,73722.21,72241.84,73070.85,80377],["2018-01-09",72241.84,73574.17,72034.59,73011.63,40328],["2018-01-10",72833.99,72982.02,71383.23,71501.66,63758],["2018-01-11",71353.62,72833.99,71057.55,71501.66,41820],["2018-01-12",71383.23,71531.27,69962.08,69962.08,94404],["2018-01-15",71649.7,71649.7,69577.18,70465.4,36947],["2018-01-16",70465.4,70761.48,70021.29,70110.12,33730],["2018-01-17",70021.29,70021.29,68096.82,68096.82,50700],["2018-01-18",67800.74,69281.11,67208.6,69044.25,36973],["2018-01-19",69873.26,69873.26,68096.82,68156.03,34024],["2018-01-22",68985.04,69281.11,68096.82,68333.68,54268],["2018-01-23",68392.89,69133.07,68363.28,68659.36,29456],["2018-01-24",68659.36,69577.18,68659.36,69221.9,131965],["2018-01-25",69221.9,69281.11,67534.28,67534.28,69818],["2018-01-26",68096.82,68096.82,67090.17,67504.67,148556],["2018-01-29",67504.67,67948.78,65728.23,65905.88,67794],["2018-01-30",67445.46,67445.46,64455.12,64899.23,166921],["2018-01-31",64899.23,67475.06,64840.01,66320.38,67295],["2018-02-01",66527.63,66764.49,65432.16,65432.16,20729],["2018-02-02",65728.23,65935.48,65136.09,65224.91,23515],["2018-02-05",64721.58,65106.48,61583.21,61583.21,88346],["2018-02-06",55424.89,60398.92,55424.89,56549.97,268582],["2018-02-07",56253.89,60073.24,53293.16,59155.41,53106],["2018-02-08",59214.62,59214.62,57438.19,57438.19,30023],["2018-02-09",57438.19,58622.48,51753.58,58622.48,59083],["2018-02-12",59220.67,64215.54,59220.67,64006.17,73046],["2018-02-13",64006.17,66668.11,62809.8,65441.83,47608],["2018-02-21",67296.21,67296.21,65082.91,65531.56,17720],["2018-02-22",65232.46,65232.46,63108.89,64305.27,35926],["2018-02-23",64006.17,64604.36,62809.8,64185.63,38230],["2018-02-26",64305.27,64454.82,62959.34,62959.34,37549],["2018-02-27",62361.16,63976.27,61762.97,63946.36,80101],["2018-02-28",63407.99,64125.81,62809.8,63976.27,39367],["2018-03-01",64604.36,70346.97,64604.36,70346.97,176125],["2018-03-02",69030.96,70227.34,67146.66,69688.97,55286],["2018-03-05",69688.97,69688.97,67595.31,67595.31,46197],["2018-03-06",67595.31,68343.04,66398.93,67445.76,46045],["2018-03-07",67445.76,69688.97,66967.21,68193.49,44580],["2018-03-08",68193.49,72380.81,68193.49,71782.63,69575],["2018-03-09",71782.63,75162.39,71782.63,74175.38,122257],["2018-03-12",74474.47,74803.48,72979.0,73427.64,62080],["2018-03-13",73577.19,74683.84,73427.64,74295.02,44852],["2018-03-14",74324.93,75670.85,74025.83,74594.11,37740],["2018-03-15",74773.57,74773.57,71812.54,72081.72,55780],["2018-03-16",72081.72,72081.72,68791.68,70735.8,80334],["2018-03-19",68791.68,72979.0,68791.68,71453.62,54590],["2018-03-20",71333.98,72380.81,71034.89,71034.89,28677],["2018-03-21",70945.16,72380.81,70915.25,71333.98,46618],["2018-03-22",71483.53,71782.63,70137.61,70675.98,39216],["2018-03-23",63617.35,70735.8,63617.35,69389.87,57910],["2018-03-26",69419.78,74743.66,69419.78,73577.19,139298],["2018-03-27",73577.19,74773.57,69419.78,74115.56,96114],["2018-03-28",74115.56,77166.32,73637.01,77046.69,515476],["2018-03-29",77256.05,79559.08,77256.05,78512.25,210161],["2018-03-30",78661.79,78960.89,77764.51,78213.15,114800],["2018-04-02",78362.7,79559.08,78153.33,78751.52,193500],["2018-04-03",78751.52,79259.98,76568.13,78063.61,236100],["2018-04-04",81353.64,85720.42,81353.64,83686.58,564900],["2018-04-05",83746.4,84942.77,82550.02,84105.31,152500],["2018-04-06",84224.95,84224.95,82250.93,82550.02,102784],["2018-04-09",81951.83,81951.83,75371.76,76328.86,443400],["2018-04-10",76328.86,76328.86,71782.63,71782.63,304700],["2018-04-11",71782.63,75371.76,71184.44,71782.63,174400],["2018-04-12",71842.44,73218.28,69389.87,72679.91,189000],["2018-04-13",73876.29,74175.38,72380.81,72679.91,75000],["2018-04-16",73876.29,74055.74,71782.63,71782.63,62100],["2018-04-17",71782.63,71842.44,68791.68,69868.42,133900],["2018-04-18",69389.87,71184.44,67296.21,67296.21,169700],["2018-04-19",67296.21,69389.87,66698.02,68911.32,116400],["2018-04-20",67894.4,69090.78,67595.31,69090.78,63300],["2018-04-23",69090.78,69090.78,65800.74,65800.74,74300],["2018-04-24",61613.42,66398.93,61613.42,66099.83,153800],["2018-04-26",65202.55,65501.65,63407.99,65082.91,90500],["2018-04-27",62809.8,67595.31,62809.8,65800.74,66400],["2018-05-02",65860.56,71782.63,65860.56,71782.63,154100],["2018-05-03",71962.08,72380.81,69868.42,71124.62,74500],["2018-05-04",71124.62,72261.18,70167.52,71363.89,51700],["2018-05-07",69988.06,75670.85,69988.06,74953.03,88000],["2018-05-08",75371.76,75371.76,73158.46,73577.19,49000],["2018-05-09",73038.82,73457.55,71662.99,71662.99,65500],["2018-05-10",72679.91,72679.91,67296.21,67296.21,83000],["2018-05-11",67595.31,68791.68,63407.99,68193.49,249900],["2018-05-14",68911.32,69688.97,66937.3,68313.13,104500],["2018-05-15",67595.31,68313.13,67116.76,67116.76,91600],["2018-05-16",66997.12,67415.85,65561.47,65621.28,134700],["2018-05-17",65202.55,66638.2,64604.36,64604.36,66900],["2018-05-18",64604.36,65740.92,62510.7,64963.28,140900],["2018-05-21",64903.46,65800.74,62809.8,63407.99,63100],["2018-05-22",63407.99,63407.99,57067.19,57067.19,344500],["2018-05-23",59818.86,59818.86,56827.91,59759.04,188000],["2018-05-24",60895.59,61912.51,59101.03,60417.04,113200],["2018-05-25",59340.3,60656.32,56469.0,56469.0,131800],["2018-05-28",56229.72,56229.72,50846.03,50846.03,668100],["2018-05-29",50846.03,55930.63,46658.71,55930.63,339400],["2018-05-30",56827.91,56827.91,53836.97,54494.98,88300],["2018-05-31",53896.79,56469.0,53836.97,56469.0,131000],["2018-06-01",55631.54,57725.2,54794.07,55093.17,134700],["2018-06-04",55152.98,58024.29,55093.17,58024.29,203000],["2018-06-05",58024.29,59220.67,57186.83,58024.29,88125],["2018-06-06",58024.29,62809.8,56887.73,62809.8,385070],["2018-06-07",62809.8,64604.36,61015.23,61314.33,189500],["2018-06-08",60177.77,63407.99,59878.67,62510.7,191400],["2018-06-11",61673.24,62749.98,60417.04,61134.87,108000],["2018-06-12",61015.23,61075.05,56708.27,58622.48,312700],["2018-06-13",58622.48,59459.94,58084.11,58801.93,111300],["2018-06-14",58682.3,59818.86,58024.29,58622.48,106300],["2018-06-15",57426.1,58742.12,57366.28,58622.48,174500],["2018-06-18",58622.48,58622.48,55990.45,55990.45,155900],["2018-06-19",56229.72,56229.72,50427.29,51803.13,532100],["2018-06-20",51803.13,53717.33,51803.13,52640.59,88200],["2018-06-21",53836.97,53836.97,50546.93,51145.12,104700],["2018-06-22",50846.03,51444.22,49649.65,50846.03,184440],["2018-06-25",52042.4,52999.51,51145.12,51204.94,118300],["2018-06-26",52281.68,52281.68,49350.56,50846.03,222900],["2018-06-27",50846.03,52042.4,49948.74,50846.03,113400],["2018-06-28",50846.03,50846.03,49051.46,49051.46,107600],["2018-06-29",49290.74,49649.65,46838.16,46838.16,226732],["2018-07-02",51504.03,51504.03,48453.27,50546.93,358100],["2018-07-03",50846.03,52640.59,50008.56,51025.48,234100],["2018-07-04",51444.22,51444.22,49709.47,50846.03,79900],["2018-07-05",51145.12,51743.31,49948.74,50247.84,167400],["2018-07-06",50188.02,50846.03,48453.27,49709.47,145500],["2018-07-09",49769.29,50786.21,49350.56,50068.38,120600],["2018-07-10",50846.03,51444.22,50068.38,50247.84,75600],["2018-07-11",49948.74,50786.21,49350.56,50427.29,144100],["2018-07-12",50487.83,52061.79,50427.29,51032.66,142906],["2018-07-13",51880.18,55996.7,51274.81,55996.7,569100],["2018-07-16",56904.75,58418.17,55996.7,56844.21,615600],["2018-07-17",56904.75,57510.12,55694.01,56117.77,182400],["2018-07-18",56299.38,57510.12,55815.08,56904.75,635300],["2018-07-19",57086.36,57086.36,55088.64,55088.64,192000],["2018-07-20",55088.64,55936.16,52969.85,53333.07,161000],["2018-07-23",53877.9,54483.27,52667.16,53756.83,252600],["2018-07-24",53333.07,54422.73,52182.87,53635.75,241400],["2018-07-25",53635.75,53756.83,52727.7,52788.24,43600],["2018-07-26",52546.09,53575.22,51940.72,53575.22,128500],["2018-07-27",53877.9,55694.01,53272.53,55028.1,210200],["2018-07-30",55088.64,56602.07,55088.64,55391.33,141500],["2018-07-31",55391.33,55875.62,53877.9,53877.9,96800],["2018-08-01",53877.9,54483.27,52061.79,52182.87,201500],["2018-08-02",52364.48,52364.48,51093.2,51153.74,118900],["2018-08-03",50487.83,52667.16,50487.83,52667.16,129710],["2018-08-06",53272.53,53272.53,51759.11,51759.11,20500],["2018-08-07",51759.11,52546.09,51214.28,51456.42,43800],["2018-08-08",51456.42,52303.94,50851.05,50911.59,95100],["2018-08-09",51456.42,52122.33,50729.98,50851.05,72900],["2018-08-10",50851.05,51456.42,50427.29,50548.37,58500],["2018-08-13",51153.74,51153.74,49156.02,50427.29,145722],["2018-08-14",50366.76,51516.96,49700.85,50729.98,105100],["2018-08-15",51456.42,51759.11,50487.83,50548.37,58300],["2018-08-16",50245.68,50669.44,49640.31,50669.44,75300],["2018-08-17",50851.05,52425.01,50245.68,51153.74,175100],["2018-08-20",51577.5,51759.11,51153.74,51153.74,49400],["2018-08-21",50851.05,51395.89,50245.68,50851.05,65000],["2018-08-22",50851.05,53030.38,50729.98,52667.16,321003],["2018-08-23",52667.16,53877.9,52667.16,53635.75,201500],["2018-08-24",53696.29,54483.27,52969.85,54483.27,177300],["2018-08-27",54543.81,54725.42,53514.68,53575.22,357800],["2018-08-28",53575.22,54483.27,53393.61,53938.44,122300],["2018-08-29",53877.9,54241.12,52909.31,53454.14,144900],["2018-08-30",53575.22,53877.9,53030.38,53090.92,83200],["2018-08-31",53454.14,55391.33,53090.92,54785.96,343300],["2018-09-04",54785.96,56420.45,54785.96,55149.18,319700],["2018-09-05",55209.72,55209.72,53877.9,54180.59,210200],["2018-09-06",54180.59,54180.59,53272.53,53454.14,137400],["2018-09-07",52788.24,53635.75,52303.94,53635.75,104000],["2018-09-10",53635.75,54059.51,53272.53,53514.68,85300],["2018-09-11",53514.68,54725.42,52788.24,54362.2,218300],["2018-09-12",54483.27,55391.33,54180.59,54664.88,220600],["2018-09-13",54725.42,56723.14,54725.42,56178.31,554000],["2018-09-14",56178.31,57631.19,56178.31,56723.14,267300],["2018-09-17",56723.14,57510.12,55996.7,56480.99,230000],["2018-09-18",56965.29,59326.23,56057.23,59326.23,326800],["2018-09-19",59326.23,61081.8,58599.79,59628.91,466800],["2018-09-20",59447.3,60234.28,59326.23,60113.21,178800],["2018-09-21",60113.21,60234.28,58720.86,59810.52,224012],["2018-09-24",59810.52,59931.6,57933.88,58297.1,534300],["2018-09-25",58115.49,59507.84,57570.66,58841.93,283100],["2018-09-26",58720.86,59810.52,58720.86,58902.47,137200],["2018-09-27",58781.4,58902.47,57933.88,57933.88,311900],["2018-09-28",58539.25,58720.86,57449.58,58115.49,286100],["2018-10-01",58115.49,59689.45,57510.12,58720.86,352000],["2018-10-02",58720.86,59205.16,57510.12,58418.17,91900],["2018-10-03",58418.17,60234.28,58418.17,59810.52,372300],["2018-10-04",59931.6,61687.17,54483.27,56299.38,1172300],["2018-10-05",54543.81,56299.38,52061.79,52061.79,615100],["2018-10-08",52061.79,52061.79,48792.8,49337.63,945400],["2018-10-09",49337.63,50487.83,48429.57,50245.68,1097300],["2018-10-10",50851.05,52546.09,50851.05,51759.11,298400],["2018-10-11",51456.42,51759.11,47824.21,48853.33,458300],["2018-10-12",48429.57,50548.37,47824.21,50124.61,342000],["2018-10-15",50245.68,50548.37,48308.5,48308.5,270900],["2018-10-16",48369.04,49034.94,47824.21,48126.89,138500],["2018-10-17",48126.89,49640.31,45402.73,48066.35,299500],["2018-10-18",48247.96,48429.57,43283.93,43283.93,919400],["2018-10-19",42981.25,45039.5,39833.33,44797.36,740300],["2018-10-22",45342.19,47097.76,45100.04,46310.78,279100],["2018-10-23",46310.78,46310.78,42496.95,44676.28,361200],["2018-10-24",43889.3,44131.45,42981.25,43586.62,293600],["2018-10-25",42739.1,44676.28,40801.92,44676.28,388200],["2018-10-26",44676.28,45039.5,43586.62,44736.82,209900],["2018-10-29",44736.82,44736.82,43465.54,43707.69,112600],["2018-10-30",43526.08,43707.69,41346.75,42981.25,214500],["2018-10-31",43344.47,44313.06,43041.78,44313.06,382600],["2018-11-01",44494.67,44494.67,43586.62,43586.62,71320],["2018-11-02",43889.3,47218.84,43828.77,47218.84,747100],["2018-11-05",47218.84,50851.05,46008.1,48369.04,738000],["2018-11-06",48550.65,49034.94,47824.21,47824.21,600600],["2018-11-07",47582.06,48126.89,45584.34,45826.49,465200],["2018-11-08",45826.49,47218.84,45463.26,45523.8,383700],["2018-11-09",45705.41,45705.41,44494.67,45402.73,361000],["2018-11-12",41770.51,45402.73,41770.51,45281.65,403800],["2018-11-13",44313.06,45342.19,43768.23,44131.45,366600],["2018-11-14",45039.5,45039.5,43889.3,44434.13,424100],["2018-11-15",44494.67,44797.36,43949.84,44070.91,354400],["2018-11-16",44494.67,44676.28,44070.91,44434.13,377300],["2018-11-19",44434.13,44797.36,44191.99,44252.52,512200],["2018-11-20",44010.38,44494.67,44010.38,44434.13,252800],["2018-11-21",44191.99,46674.0,43889.3,45887.02,344700],["2018-11-22",46008.1,47037.22,45887.02,46371.32,93600],["2018-11-23",46371.32,46492.39,45402.73,45402.73,106000],["2018-11-26",45100.04,45100.04,44191.99,44191.99,123500],["2018-11-27",44676.28,44918.43,44070.91,44191.99,140200],["2018-11-28",44191.99,44494.67,43828.77,44010.38,64600],["2018-11-29",44191.99,44615.75,43889.3,44070.91,78100],["2018-11-30",43889.3,44252.52,43889.3,44070.91,44800],["2018-12-03",44191.99,45221.12,44131.45,44797.36,214200],["2018-12-04",45100.04,45100.04,44252.52,44494.67,74000],["2018-12-05",43889.3,45221.12,43889.3,44918.43,193748],["2018-12-06",45409.34,45409.34,44550.25,44918.43,57700],["2018-12-07",44918.43,46575.26,44550.25,46145.71,309000],["2018-12-10",46145.71,46145.71,45409.34,45961.62,189600],["2018-12-11",45716.16,45777.53,45102.52,45593.43,99500],["2018-12-12",45654.8,45716.16,45041.16,45654.8,125800],["2018-12-13",45716.16,47557.08,45716.16,47434.35,518400],["2018-12-14",47557.08,48354.81,46391.17,47250.26,162600],["2018-12-17",46820.71,46943.44,46022.98,46084.35,168200],["2018-12-18",45409.34,46207.07,44857.07,45716.16,290200],["2018-12-19",45409.34,46022.98,45409.34,45716.16,101900],["2018-12-20",45716.16,46329.8,45470.71,46207.07,280800],["2018-12-21",45409.34,46207.07,45409.34,46207.07,130400],["2018-12-24",46022.98,46943.44,46022.98,46575.26,277100],["2018-12-25",46022.98,46268.44,44918.43,46022.98,313900],["2018-12-26",46022.98,46022.98,45102.52,45409.34,168700],["2018-12-27",45961.62,46022.98,45409.34,45961.62,163900],["2018-12-28",45409.34,46022.98,41482.05,41482.05,628300],["2019-01-02",41727.5,42954.78,37370.66,37370.66,592400],["2019-01-03",37370.66,40009.31,34363.83,39886.58,864200],["2019-01-04",38107.03,40193.4,37247.93,39886.58,347800],["2019-01-07",38966.12,40132.04,38966.12,40070.68,320500],["2019-01-08",38720.67,40622.95,38720.67,40377.5,331500],["2019-01-09",39886.58,40438.86,39579.76,39579.76,154900],["2019-01-10",39579.76,39763.86,38045.67,39457.04,173600],["2019-01-11",39272.94,39579.76,38413.85,38475.21,102700],["2019-01-14",38475.21,38659.31,37800.21,38045.67,59800],["2019-01-15",38168.39,39272.94,37861.57,39272.94,177700],["2019-01-16",38720.67,39150.22,37432.03,37432.03,91900],["2019-01-17",37432.03,38659.31,37125.21,38413.85,180800],["2019-01-18",38597.94,38782.03,37861.57,38352.49,49600],["2019-01-21",38352.49,39088.85,37125.21,38659.31,214700],["2019-01-22",38597.94,38904.76,38045.67,38107.03,222700],["2019-01-23",38107.03,38843.4,37922.94,38291.12,212500],["2019-01-24",38168.39,38843.4,38045.67,38659.31,104900],["2019-01-25",38659.31,38782.03,38413.85,38720.67,33000],["2019-01-28",38720.67,38843.4,38168.39,38229.76,42000],["2019-01-29",38168.39,38720.67,37432.03,37677.48,216100],["2019-01-30",37554.75,37738.85,36695.66,37738.85,167400],["2019-01-31",37738.85,37861.57,37063.84,37432.03,76000],["2019-02-01",37432.03,37432.03,36818.39,37370.66,89000],["2019-02-11",37616.12,38352.49,36879.75,37800.21,153600],["2019-02-12",34057.01,38107.03,34057.01,37922.94,173200],["2019-02-13",37922.94,38045.67,37432.03,38045.67,91100],["2019-02-14",38045.67,39579.76,38045.67,39579.76,262600],["2019-02-15",39579.76,40132.04,39272.94,39579.76,153900],["2019-02-18",39579.76,39702.49,38966.12,39088.85,114900],["2019-02-19",39027.49,39211.58,38229.76,38843.4,169100],["2019-02-20",38352.49,38782.03,38045.67,38782.03,147700],["2019-02-21",38352.49,39395.67,38291.12,39395.67,135600],["2019-02-22",39395.67,39395.67,38904.76,39088.85,59500],["2019-02-25",39088.85,39395.67,38966.12,39211.58,99813],["2019-02-26",39272.94,41113.86,39272.94,40807.04,352000],["2019-02-27",40929.77,41666.14,40868.41,41359.32,163900],["2019-02-28",41359.32,41727.5,40316.13,41113.86,215500],["2019-03-01",41052.5,42095.69,40500.22,41666.14,172800],["2019-03-04",41727.5,42034.32,41236.59,41482.05,163200],["2019-03-05",41297.96,41911.6,41236.59,41604.78,142500],["2019-03-06",41727.5,42586.6,41666.14,42095.69,129700],["2019-03-07",42218.42,42341.14,41482.05,41482.05,113800],["2019-03-08",41113.86,41113.86,39886.58,40070.68,130300],["2019-03-11",39763.86,40807.04,38782.03,40807.04,105900],["2019-03-12",40807.04,41052.5,40438.86,40807.04,59000],["2019-03-13",40807.04,41052.5,40070.68,41052.5,144900],["2019-03-14",40684.32,40991.14,40438.86,40500.22,95100],["2019-03-15",40500.22,40500.22,39886.58,40193.4,110400],["2019-03-18",39947.95,40132.04,39518.4,39579.76,83900],["2019-03-19",39579.76,39579.76,38966.12,39579.76,138900],["2019-03-20",39457.04,39579.76,39088.85,39088.85,88900],["2019-03-21",39150.22,39518.4,39088.85,39088.85,40400],["2019-03-22",39088.85,39272.94,38597.94,39027.49,89400],["2019-03-25",38352.49,40193.4,38352.49,39518.4,168800],["2019-03-26",39518.4,40132.04,39272.94,39395.67,81800],["2019-03-27",39395.67,39825.22,39334.31,39579.76,51500],["2019-03-28",39579.76,39702.49,39334.31,39334.31,46200],["2019-03-29",39272.94,39334.31,38966.12,38966.12,88000],["2019-04-01",39027.49,39088.85,38659.31,38843.4,92700],["2019-04-02",38659.31,39272.94,38659.31,38843.4,53300],["2019-04-03",39272.94,39763.86,38966.12,39395.67,113800],["2019-04-04",39641.13,42341.14,39641.13,42341.14,475700],["2019-04-05",42402.51,44366.15,42402.51,43445.7,292900],["2019-04-08",43445.7,43629.79,42525.24,42647.96,184200],["2019-04-09",42647.96,42647.96,41482.05,41482.05,266600],["2019-04-10",41175.23,41727.5,40807.04,41543.41,118800],["2019-04-11",41543.41,41666.14,41297.96,41482.05,48800],["2019-04-12",41420.68,41420.68,40868.41,41359.32,73100],["2019-04-16",41359.32,41359.32,39641.13,39641.13,280100],["2019-04-17",39641.13,40316.13,38843.4,38904.76,163200],["2019-04-18",38966.12,39334.31,38904.76,39211.58,81600],["2019-04-19",39211.58,40684.32,39150.22,40561.59,82500],["2019-04-22",40561.59,40561.59,39334.31,39395.67,47700],["2019-04-23",39457.04,39886.58,38782.03,39395.67,62900],["2019-04-24",39579.76,40070.68,39272.94,39825.22,100300],["2019-04-25",39395.67,39886.58,39395.67,39579.76,36700],["2019-04-26",39579.76,39579.76,38966.12,39334.31,99000],["2019-05-02",39825.22,39825.22,38659.31,38966.12,86100],["2019-05-03",38966.12,39211.58,38782.03,38904.76,78900],["2019-05-06",38966.12,38966.12,37922.94,38352.49,121900],["2019-05-07",38168.39,38966.12,38168.39,38413.85,39700],["2019-05-08",38536.58,38536.58,37984.3,38107.03,56909],["2019-05-09",38168.39,38352.49,37370.66,37370.66,116200],["2019-05-10",37247.93,38168.39,37125.21,37493.39,68018],["2019-05-13",37554.75,37922.94,37493.39,37861.57,101900],["2019-05-14",37861.57,37861.57,37554.75,37677.48,42020],["2019-05-15",38045.67,38966.12,37800.21,38782.03,168400],["2019-05-16",39395.67,39395.67,38352.49,38352.49,99000],["2019-05-17",38352.49,38659.31,38045.67,38291.12,24500],["2019-05-20",38291.12,38843.4,38107.03,38782.03,88400],["2019-05-21",38413.85,38843.4,38291.12,38413.85,77500],["2019-05-22",38536.58,38659.31,38352.49,38536.58,44100],["2019-05-23",38475.21,38536.58,38229.76,38475.21,42500],["2019-05-24",38291.12,38413.85,37984.3,37984.3,52700],["2019-05-27",38352.49,39150.22,38045.67,38720.67,119800],["2019-05-28",39027.49,40438.86,38659.31,39763.86,376200],["2019-05-29",39886.58,40807.04,39825.22,40132.04,270606],["2019-05-30",40132.04,40316.13,39457.04,39825.22,97100],["2019-05-31",39825.22,39825.22,39272.94,39395.67,97900],["2019-06-03",39585.68,39585.68,38572.29,38635.63,300600],["2019-06-04",38762.3,38888.98,38572.29,38825.64,56700],["2019-06-05",38002.26,39269.0,38002.26,38508.95,71100],["2019-06-06",38445.62,38572.29,38065.59,38382.28,51200],["2019-06-07",38635.63,39205.66,38382.28,39142.32,79800],["2019-06-10",39142.32,39459.01,39142.32,39269.0,108900],["2019-06-11",39585.68,40409.07,39332.34,39965.71,248200],["2019-06-12",39902.37,40155.72,39459.01,39459.01,87500],["2019-06-13",39269.0,39459.01,39015.65,39015.65,313400],["2019-06-14",39015.65,39269.0,38635.63,38952.31,93700],["2019-06-17",38888.98,39205.66,38318.94,38825.64,75300],["2019-06-18",38572.29,39078.99,38382.28,38508.95,52000],["2019-06-19",38508.95,38825.64,38508.95,38572.29,59200],["2019-06-20",38698.96,39269.0,38318.94,39269.0,148900],["2019-06-21",39395.67,39839.03,38762.3,39269.0,91100],["2019-06-24",39142.32,39269.0,38888.98,39078.99,424200],["2019-06-25",38952.31,39078.99,38508.95,38508.95,163000],["2019-06-26",38508.95,38825.64,38445.62,38635.63,83500],["2019-06-27",38572.29,38635.63,38192.27,38445.62,327800],["2019-06-28",34645.39,38445.62,34645.39,38065.59,170100],["2019-07-01",38635.63,39205.66,38318.94,38762.3,89500],["2019-07-02",38762.3,38952.31,38382.28,38698.96,47800],["2019-07-03",39902.37,42119.17,39332.34,41802.48,735400],["2019-07-04",41802.48,41865.82,41295.79,41739.15,208900],["2019-07-05",41739.15,43385.91,41739.15,43069.22,588300],["2019-07-08",43069.22,44272.63,42372.52,43069.22,370500],["2019-07-09",43069.22,44019.28,43005.89,43765.93,319500],["2019-07-10",43765.93,43955.94,43069.22,43132.56,270000],["2019-07-11",43069.22,43892.61,43069.22,43702.6,260500],["2019-07-12",43829.27,47882.84,43702.6,47122.8,949700],["2019-07-15",47502.82,47502.82,46806.11,47059.46,178700],["2019-07-16",47376.15,49086.25,47122.8,48642.89,296700],["2019-07-17",48516.21,50859.69,48326.2,50226.32,610300],["2019-07-18",50162.98,50226.32,49402.93,50036.3,297506],["2019-07-19",50036.3,51746.41,49909.63,49909.63,403400],["2019-07-22",49782.96,50733.01,48199.53,48262.87,384700],["2019-07-23",48262.87,49466.27,48136.19,49276.26,324600],["2019-07-24",50036.3,50416.33,49212.92,49402.93,313800],["2019-07-25",50226.32,50226.32,49022.91,49276.26,262800],["2019-07-26",49086.25,49466.27,48706.23,48896.24,133600],["2019-07-29",48769.56,48896.24,46869.45,47439.48,406500],["2019-07-30",48136.19,48642.89,46869.45,46932.79,374600],["2019-07-31",47186.14,48579.55,47186.14,48389.54,246200],["2019-08-01",48389.54,51556.39,48389.54,51366.38,727500],["2019-08-02",51429.72,53836.53,50669.68,53836.53,794900],["2019-08-05",53836.53,54976.6,53013.15,54153.22,429800],["2019-08-06",53519.84,54786.59,52569.79,53266.5,447200],["2019-08-07",53266.5,55039.94,52569.79,54596.58,654300],["2019-08-08",54786.59,55229.95,54089.88,54153.22,270800],["2019-08-09",53899.87,54913.26,53646.52,54216.55,312100],["2019-08-12",54786.59,55736.64,54343.23,54786.59,543500],["2019-08-13",54849.92,54849.92,53583.18,54406.56,282500],["2019-08-14",54596.58,56813.37,54089.88,56433.35,712400],["2019-08-15",56433.35,57446.74,55609.97,57003.39,608800],["2019-08-16",57446.74,58586.81,56243.34,56686.7,585100],["2019-08-19",56370.01,57383.41,55736.64,57383.41,426400],["2019-08-20",58160.61,58160.61,56994.81,58160.61,283500],["2019-08-21",57642.47,58160.61,57189.11,57512.94,367100],["2019-08-22",57642.47,57642.47,56023.3,56023.3,421700],["2019-08-23",56023.3,56994.81,55569.94,56347.14,298200],["2019-08-26",56023.3,57059.57,56023.3,56670.97,361328],["2019-08-27",56994.81,59455.95,56994.81,58743.51,541500],["2019-08-28",58743.51,59067.35,57966.31,58290.14,245400],["2019-08-29",58290.14,58613.98,57642.47,57836.78,304500],["2019-08-30",57707.24,58613.98,57642.47,57966.31,230100],["2019-09-03",58095.84,58160.61,56670.97,56670.97,258400],["2019-09-04",56670.97,56670.97,52461.13,53173.56,861700],["2019-09-05",53108.8,54080.3,52461.13,52461.13,385000],["2019-09-06",52461.13,54339.37,52461.13,54339.37,271400],["2019-09-09",54339.37,55375.64,54339.37,54922.27,187300],["2019-09-10",54922.27,55051.8,53497.4,53756.47,311000],["2019-09-11",53238.33,54922.27,51813.46,54857.5,258900],["2019-09-12",54922.27,56282.37,54922.27,56152.84,245900],["2019-09-13",56152.84,57189.11,56152.84,56865.27,192900],["2019-09-16",57318.64,59520.71,57318.64,59520.71,550500],["2019-09-17",59585.48,61204.65,59585.48,60751.28,485800],["2019-09-18",60751.28,61139.88,59391.18,59715.01,369000],["2019-09-19",60103.61,62823.82,60038.85,62823.82,632102],["2019-09-20",63147.66,63795.32,62305.69,62759.05,266500],["2019-09-23",62240.92,64442.99,62240.92,63147.66,279200],["2019-09-24",63147.66,63471.49,62046.62,62759.05,336400],["2019-09-25",62370.45,67357.5,62370.45,67357.5,580800],["2019-09-26",67357.5,67940.4,66256.46,67357.5,293000],["2019-09-27",67357.5,69365.27,67357.5,68393.77,430200],["2019-09-30",68393.77,68911.9,66062.16,66515.53,470200],["2019-10-01",66709.83,70595.84,66709.83,70207.24,350600],["2019-10-02",70595.84,72020.71,69948.17,70272.01,248200],["2019-10-03",69494.8,70272.01,68134.7,69818.64,245900],["2019-10-04",70142.47,70142.47,68199.47,68717.6,244500],["2019-10-07",61852.32,67357.5,61852.32,61852.32,1200400],["2019-10-08",58937.81,60816.05,58225.38,60751.28,642100],["2019-10-09",61528.48,62370.45,60751.28,61010.35,220200],["2019-10-10",59779.78,62046.62,59261.65,61010.35,129900],["2019-10-11",60880.82,61204.65,59779.78,60880.82,327700],["2019-10-14",60492.22,60686.52,54792.73,54792.73,1105200],["2019-10-15",54792.73,56865.27,52784.96,55699.47,558100],["2019-10-16",56023.3,56347.14,54404.13,54404.13,156631],["2019-10-17",54404.13,56023.3,53108.8,56023.3,414600],["2019-10-18",56023.3,56282.37,55116.57,55181.34,151900],["2019-10-21",54468.9,55569.94,54468.9,55505.17,164400],["2019-10-22",55634.7,57512.94,55634.7,57318.64,408000],["2019-10-23",57577.71,58031.08,54404.13,56735.74,310800],["2019-10-24",56347.14,57512.94,56347.14,56930.04,121200],["2019-10-25",56994.81,57318.64,56282.37,57318.64,199600],["2019-10-28",56994.81,57383.41,56411.91,56411.91,151900],["2019-10-29",56411.91,56411.91,54922.27,55181.34,284800],["2019-10-30",55181.34,56023.3,55181.34,55310.87,188400],["2019-10-31",55569.94,56023.3,55246.1,55634.7,210100],["2019-11-01",55634.7,55958.54,54468.9,55829.0,292800],["2019-11-04",55829.0,56541.44,55505.17,56023.3,297200],["2019-11-05",56282.37,58873.04,56282.37,58873.04,712600],["2019-11-06",58873.04,59391.18,58354.91,58613.98,343500],["2019-11-07",58549.21,58743.51,57642.47,57707.24,243000],["2019-11-08",57707.24,57966.31,56670.97,57318.64,274400],["2019-11-11",57318.64,57318.64,56347.14,56476.67,227668],["2019-11-12",56347.14,57124.34,56347.14,56865.27,192904],["2019-11-13",56865.27,57189.11,56347.14,56347.14,165622],["2019-11-14",56347.14,56670.97,55051.8,55051.8,411740],["2019-11-15",55051.8,55893.77,54792.73,55569.94,197400],["2019-11-18",55569.94,55569.94,55051.8,55181.34,72500],["2019-11-19",55181.34,56865.27,55051.8,56282.37,403008],["2019-11-20",56347.14,56930.04,55699.47,56347.14,171700],["2019-11-21",56347.14,56347.14,55440.4,56282.37,192700],["2019-11-22",56023.3,56411.91,54080.3,54404.13,378300],["2019-11-25",54533.67,54987.04,53821.23,53950.77,142180],["2019-11-26",53950.77,54727.97,53950.77,54727.97,108100],["2019-11-27",54727.97,54857.5,54080.3,54080.3,184400],["2019-11-28",54404.13,54404.13,52072.53,52137.29,475700],["2019-11-29",52461.13,52849.73,50712.42,52137.29,240000],["2019-12-02",52461.13,52720.2,48963.72,49093.25,281526],["2019-12-03",49028.49,49870.46,47668.38,49481.85,200773],["2019-12-04",49481.85,51165.79,49222.79,50971.49,141430],["2019-12-05",51036.26,51748.69,50582.89,50582.89,146200],["2019-12-06",50518.12,50582.89,49870.46,50453.36,115256],["2019-12-09",50453.36,51489.63,50194.29,51489.63,145300],["2019-12-10",51230.56,51230.56,50712.42,51165.79,66000],["2019-12-11",50647.66,53950.77,50647.66,53821.23,274100],["2019-12-12",53821.23,54533.67,53432.63,54274.6,142912],["2019-12-13",54663.2,54663.2,53691.7,53756.47,120800],["2019-12-16",53886.0,55051.8,53173.56,54274.6,160500],["2019-12-17",53756.47,55051.8,53756.47,54080.3,148400],["2019-12-18",54080.3,54404.13,53432.63,53756.47,75300],["2019-12-19",53756.47,54080.3,52784.96,53238.33,73322],["2019-12-20",52784.96,53691.7,51748.69,51748.69,178420],["2019-12-23",51748.69,52461.13,49546.62,50194.29,286600],["2019-12-24",49870.46,51813.46,49546.62,51489.63,139710],["2019-12-25",51489.63,51813.46,50841.96,51489.63,80800],["2019-12-26",51489.63,51489.63,50841.96,51424.86,86506],["2019-12-27",51424.86,51424.86,50841.96,51165.79,246100],["2019-12-30",51165.79,52461.13,46049.21,46049.21,766100],["2019-12-31",44689.11,45984.45,41450.77,45401.54,1257212],["2020-01-02",45660.61,47150.25,45660.61,46308.28,247900],["2020-01-03",46373.05,46373.05,43393.77,44041.44,268136],["2020-01-06",44041.44,44041.44,42098.44,42422.27,338300],["2020-01-07",42746.11,43329.01,42163.2,43264.24,221900],["2020-01-08",42746.11,43782.37,41839.37,43588.07,438022],["2020-01-09",43652.84,44494.81,43588.07,43588.07,176000],["2020-01-10",43717.61,43782.37,42681.34,42746.11,197200],["2020-01-13",42681.34,42875.64,42098.44,42098.44,144200],["2020-01-14",42487.04,42551.8,41126.93,41191.7,204110],["2020-01-15",41321.23,43264.24,40608.8,43264.24,484500],["2020-01-16",43264.24,43911.91,43005.17,43652.84,236922],["2020-01-17",43652.84,44170.98,43199.47,43717.61,191900],["2020-01-20",43652.84,43717.61,42681.34,42681.34,158275],["2020-01-21",43005.17,44300.51,42616.57,43717.61,250400],["2020-01-22",43782.37,44689.11,43264.24,44689.11,176100],["2020-01-30",44689.11,44689.11,42422.27,43911.91,288900],["2020-01-31",43134.71,43911.91,42422.27,42422.27,227400],["2020-02-03",42098.44,42292.74,40025.9,41774.6,481000],["2020-02-04",41450.77,42163.2,40544.03,40932.63,159000],["2020-02-05",41191.7,42098.44,41191.7,41968.9,180200],["2020-02-06",41968.9,43717.61,41968.9,43717.61,265506],["2020-02-07",44041.44,47797.92,43199.47,46502.58,545661],["2020-02-10",46437.81,47797.92,45077.71,47668.38,361219],["2020-02-11",47668.38,48251.29,47020.72,47085.48,326400],["2020-02-12",47150.25,48704.65,46955.95,47344.55,244806],["2020-02-13",47668.38,49805.69,46955.95,48963.72,481330],["2020-02-14",48963.72,49870.46,48704.65,49287.55,308631],["2020-02-17",49287.55,49481.85,48121.75,48575.12,194500],["2020-02-18",48445.59,50647.66,48121.75,49870.46,305300],["2020-02-19",49999.99,50259.06,48963.72,49222.79,170700],["2020-02-20",49676.16,49999.99,49093.25,49287.55,178600],["2020-02-21",49886.19,49886.19,48356.35,48489.38,160300],["2020-02-24",47890.74,47890.74,43899.85,43899.85,554600],["2020-02-25",43234.7,45762.26,42370.0,45230.14,269500],["2020-02-26",43899.85,45230.14,43567.27,44565.0,207900],["2020-02-27",44498.48,45828.78,44099.39,45762.26,137300],["2020-02-28",45230.14,45429.69,44232.42,44631.51,288600],["2020-03-02",44565.0,45429.69,44498.48,44831.05,201008],["2020-03-03",45895.29,45895.29,44964.08,45097.11,143409],["2020-03-04",44897.57,45030.6,44298.94,44698.03,166277],["2020-03-05",45230.14,46161.35,44831.05,45230.14,329444],["2020-03-06",44897.57,45030.6,44565.0,45030.6,148166],["2020-03-09",43899.85,43899.85,40574.1,40574.1,528900],["2020-03-10",38645.17,42303.49,36516.69,41837.88,327835],["2020-03-11",42170.46,42370.0,38246.08,39908.95,370440],["2020-03-12",38578.65,39576.38,35918.06,35918.06,844147],["2020-03-13",35918.06,36583.21,32326.25,35851.54,980200],["2020-03-16",35319.42,35785.03,33656.55,35585.48,530502],["2020-03-17",34454.73,35851.54,33257.46,35851.54,395600],["2020-03-18",35918.06,39177.29,35785.03,38312.59,588434],["2020-03-19",37913.5,38312.59,36915.78,37913.5,310366],["2020-03-20",37913.5,38445.62,36982.29,37913.5,252768],["2020-03-23",36915.78,37248.35,34122.15,34122.15,706951],["2020-03-24",33257.46,35186.39,33257.46,34853.82,372904],["2020-03-25",36117.6,36583.21,35785.03,36250.63,208400],["2020-03-26",36450.18,36450.18,34920.33,34920.33,237900],["2020-03-27",34920.33,35252.91,34587.76,34920.33,330000],["2020-03-30",34720.79,34720.79,31993.68,34654.27,398619],["2020-03-31",35252.91,35851.54,33922.61,35252.91,316867],["2020-04-01",35252.91,36583.21,34920.33,36317.15,231300],["2020-04-03",36317.15,38179.56,36317.15,38113.05,479200],["2020-04-06",38512.14,39908.95,37980.02,39576.38,729300],["2020-04-07",39709.41,40507.59,38844.71,39908.95,840600],["2020-04-08",39243.8,39576.38,38379.11,39310.32,622900],["2020-04-09",39177.29,40707.13,39177.29,39576.38,662700],["2020-04-10",39576.38,39842.44,38911.23,38977.74,659000],["2020-04-13",38911.23,39509.86,37913.5,37980.02,638300],["2020-04-14",37980.02,39110.77,37314.87,38911.23,824300],["2020-04-15",39177.29,42569.55,39177.29,42503.03,1297300],["2020-04-16",42170.46,44165.91,41638.34,43234.7,918100],["2020-04-17",43234.7,43966.36,42769.09,42902.12,788300],["2020-04-20",43234.7,43500.76,41039.7,41571.82,869100],["2020-04-21",41571.82,41571.82,38578.65,38977.74,772620],["2020-04-22",38911.23,40574.1,37980.02,39908.95,249808],["2020-04-23",40507.59,41305.76,39110.77,39908.95,266900],["2020-04-24",39908.95,40108.5,39310.32,39775.92,188900],["2020-04-27",39775.92,41172.73,39709.41,40041.98,452700],["2020-04-28",40175.01,40507.59,39642.89,39908.95,231700],["2020-04-29",39908.95,41771.37,39908.95,41438.79,605500],["2020-05-04",41438.79,41505.31,40574.1,40707.13,212200],["2020-05-05",40707.13,41106.22,40574.1,40574.1,249420],["2020-05-06",39908.95,41438.79,39908.95,40973.19,316722],["2020-05-07",41239.25,43168.18,41239.25,43168.18,737100],["2020-05-08",43101.67,44565.0,42436.52,42436.52,718481],["2020-05-11",42436.52,43500.76,42303.49,43434.24,464100],["2020-05-12",43234.7,44431.97,42636.06,44232.42,460570],["2020-05-13",44498.48,45562.72,44431.97,44897.57,680710],["2020-05-14",44897.57,44897.57,43966.36,43966.36,348800],["2020-05-15",43899.85,44431.97,42835.61,42968.64,353900],["2020-05-18",42569.55,43633.79,42436.52,43633.79,251200],["2020-05-19",44565.0,44565.0,43234.7,43567.27,432600],["2020-05-20",43766.82,43766.82,43367.73,43567.27,160881],["2020-05-21",43234.7,44897.57,43234.7,43633.79,369200],["2020-05-22",44565.0,44565.0,43234.7,43700.3,305203],["2020-05-25",43700.3,44232.42,43567.27,44032.88,304200],["2020-05-26",44232.42,46227.87,44032.88,45961.81,740746],["2020-05-27",45961.81,46826.5,44565.0,44565.0,367300],["2020-05-28",45296.66,45296.66,44498.48,44764.54,214900],["2020-05-29",44764.54,46427.41,43899.85,44565.0,424400],["2020-06-01",44565.0,44831.05,43966.36,44565.0,374801],["2020-06-02",44698.03,45562.72,44431.97,44431.97,361334],["2020-06-03",44565.0,44897.57,44232.42,44365.45,185953],["2020-06-04",44431.97,44764.54,44232.42,44232.42,318000],["2020-06-05",44565.0,45429.69,44099.39,45296.66,380606],["2020-06-08",45296.66,46560.44,45230.14,46028.32,559977],["2020-06-09",46560.44,46560.44,45163.63,45429.69,234400],["2020-06-10",45230.14,45429.69,44498.48,45097.11,290400],["2020-06-11",44764.54,45163.63,42569.55,42569.55,555100],["2020-06-12",42569.55,42569.55,39975.47,41571.82,403100],["2020-06-15",41571.82,42037.43,40241.53,40241.53,282200],["2020-06-16",40574.1,41571.82,40574.1,41372.28,209000],["2020-06-17",41571.82,41837.88,41106.22,41571.82,154800],["2020-06-18",41505.31,41638.34,41239.25,41505.31,77500],["2020-06-19",41505.31,42503.03,41505.31,42170.46,179000],["2020-06-22",42170.46,42303.49,41904.4,42103.94,166801],["2020-06-23",42103.94,42103.94,41571.82,41704.85,186300],["2020-06-24",41704.85,42902.12,41704.85,41904.4,169500],["2020-06-25",41372.28,41837.88,41372.28,41837.88,73100],["2020-06-26",41904.4,41904.4,41571.82,41638.34,86800],["2020-06-29",41571.82,41571.82,40241.53,40574.1,188400],["2020-06-30",40574.1,41372.28,40374.56,40707.13,97500],["2020-07-01",40906.67,41638.34,40308.04,41571.82,86900],["2020-07-02",41571.82,42236.97,40906.67,41239.25,39700],["2020-07-03",41305.76,41771.37,41239.25,41505.31,91900],["2020-07-06",41505.31,41571.82,40441.07,41239.25,114100],["2020-07-07",41239.25,41904.4,41239.25,41372.28,120100],["2020-07-08",41372.28,41505.31,41039.7,41438.79,100300],["2020-07-09",41571.82,43168.18,41571.82,42968.64,395700],["2020-07-10",43035.15,43168.18,42370.0,42503.03,158000],["2020-07-13",42503.03,42569.55,41837.88,41904.4,99200],["2020-07-14",41970.91,42170.46,41438.79,42170.46,86200],["2020-07-15",42902.12,42902.12,41837.88,41970.91,93500],["2020-07-16",42503.03,42503.03,41571.82,41904.4,60100],["2020-07-17",41638.34,42303.49,41638.34,42170.46,79400],["2020-07-20",42236.97,42236.97,41571.82,41704.85,76700],["2020-07-21",41638.34,41904.4,41239.25,41505.31,106600],["2020-07-22",41239.25,41638.34,40973.19,41239.25,119718],["2020-07-23",41172.73,41505.31,41039.7,41172.73,55500],["2020-07-24",41239.25,41239.25,38578.65,39110.77,344600],["2020-07-27",38379.11,38379.11,35319.42,35319.42,370700],["2020-07-28",35319.42,38844.71,35186.39,38844.71,267300],["2020-07-29",38844.71,38844.71,36383.66,37780.47,177100],["2020-07-30",37780.47,38046.53,37381.38,37780.47,125600],["2020-07-31",37780.47,38046.53,37181.84,37381.38,112400],["2020-08-03",37381.38,38246.08,37381.38,38113.05,65300],["2020-08-04",38578.65,39177.29,38312.59,38778.2,123500],["2020-08-05",38844.71,40441.07,38312.59,40441.07,162000],["2020-08-06",40441.07,40507.59,40041.98,40241.53,206600],["2020-08-07",40374.56,41039.7,40108.5,40441.07,106500],["2020-08-10",40574.1,40840.16,40441.07,40441.07,96400],["2020-08-11",40574.1,40906.67,40308.04,40507.59,73010],["2020-08-12",40441.07,40640.62,40241.53,40308.04,91234],["2020-08-13",40308.04,40906.67,40308.04,40507.59,105700],["2020-08-14",40507.59,40973.19,40507.59,40574.1,105000],["2020-08-17",40441.07,40574.1,39908.95,40308.04,30900],["2020-08-18",40241.53,40374.56,40041.98,40108.5,42300],["2020-08-19",40507.59,40707.13,40175.01,40574.1,64800],["2020-08-20",40574.1,40773.64,40241.53,40574.1,93300],["2020-08-21",40507.59,43035.15,40507.59,42303.49,361000],["2020-08-24",42503.03,43500.76,42103.94,43234.7,371600],["2020-08-25",43567.27,43899.85,43101.67,43367.73,167026],["2020-08-26",43234.7,43500.76,42569.55,43234.7,302100],["2020-08-27",43101.67,43234.7,42769.09,42968.64,167300],["2020-08-28",43234.7,43301.21,42636.06,42636.06,144800],["2020-08-31",42569.55,43567.27,42236.97,42236.97,134000],["2020-09-01",42236.97,42702.58,42236.97,42569.55,95800],["2020-09-03",43234.7,43234.7,42569.55,42968.64,181200],["2020-09-04",42636.06,44897.57,42370.0,44565.0,688600],["2020-09-07",44565.0,45562.72,43899.85,43899.85,400200],["2020-09-08",43234.7,44631.51,43234.7,44565.0,282600],["2020-09-09",43899.85,45562.72,43567.27,45163.63,590100],["2020-09-10",45163.63,45895.29,45097.11,45097.11,252500],["2020-09-11",45097.11,45230.14,44565.0,44964.08,270900],["2020-09-14",44964.08,45961.81,44698.03,45629.23,343300],["2020-09-15",45562.72,46028.32,44964.08,45097.11,267100],["2020-09-16",45097.11,45097.11,44631.51,44631.51,208007],["2020-09-17",44698.03,45030.6,43899.85,44232.42,382406],["2020-09-18",44232.42,44897.57,43966.36,44764.54,182200],["2020-09-21",44764.54,45363.17,44764.54,44964.08,236871],["2020-09-22",44631.51,44964.08,43766.82,44498.48,624865],["2020-09-23",44565.0,44565.0,44165.91,44365.45,240500],["2020-09-24",44431.97,45163.63,44232.42,45163.63,174400],["2020-09-25",45163.63,45961.81,45030.6,45363.17,439900],["2020-09-28",45363.17,45961.81,45030.6,45030.6,190600],["2020-09-29",45230.14,45296.66,44232.42,44298.94,407900],["2020-09-30",44298.94,48688.92,43899.85,48688.92,1420100],["2020-10-01",49420.58,50883.91,49221.04,49886.19,564700],["2020-10-02",50418.31,50617.85,48223.32,50285.28,723700],["2020-10-05",50351.79,52480.27,49553.61,51815.12,575815],["2020-10-06",52480.27,53211.93,51016.94,51349.52,304130],["2020-10-07",52214.21,52546.79,50684.37,51216.49,467600],["2020-10-08",51216.49,51283.0,49886.19,50351.79,346300],["2020-10-09",50418.31,51216.49,50351.79,50351.79,196500],["2020-10-12",50551.34,51083.46,49753.16,49886.19,297806],["2020-10-13",49819.67,51349.52,49753.16,50684.37,258812],["2020-10-14",50750.88,50750.88,49886.19,50418.31,229900],["2020-10-15",50551.34,51016.94,50085.73,50085.73,267600],["2020-10-16",49886.19,51216.49,49686.64,50484.82,277500],["2020-10-19",50750.88,51016.94,50218.76,50418.31,236000],["2020-10-20",50418.31,50418.31,49553.61,50019.22,288400],["2020-10-21",50019.22,50883.91,49620.13,50019.22,225800],["2020-10-22",50019.22,50950.43,49819.67,50351.79,193500],["2020-10-23",50551.34,52280.73,50551.34,51815.12,532608],["2020-10-26",51881.64,51881.64,50484.82,50484.82,393026],["2020-10-27",51216.49,51416.03,50019.22,50218.76,260600],["2020-10-28",50019.22,50551.34,47425.14,47425.14,672100],["2020-10-29",47425.14,47624.68,46294.38,46893.02,440500],["2020-10-30",47425.14,48090.29,45961.81,48090.29,220200],["2020-11-02",48090.29,48090.29,47225.59,47757.71,94200],["2020-11-03",47890.74,48422.86,47624.68,48090.29,158100],["2020-11-04",48090.29,49686.64,48090.29,49154.52,183900],["2020-11-05",49221.04,49354.07,48555.89,48622.41,76800],["2020-11-06",48622.41,49088.01,48289.83,49088.01,90200],["2020-11-09",49221.04,50285.28,49088.01,49886.19,262000],["2020-11-10",50551.34,51016.94,49952.7,50019.22,225410],["2020-11-11",50551.34,51549.06,50551.34,50684.37,454000],["2020-11-12",51482.55,51815.12,50551.34,50817.4,126400],["2020-11-13",50817.4,50883.91,50152.25,50551.34,191600],["2020-11-16",50551.34,51016.94,49753.16,49886.19,377500],["2020-11-17",49886.19,50551.34,49886.19,50218.76,188900],["2020-11-18",50218.76,50617.85,50019.22,50218.76,169800],["2020-11-19",50218.76,52746.33,50152.25,52679.82,858800],["2020-11-20",52679.82,54076.63,52679.82,52812.85,239900],["2020-11-23",52679.82,52812.85,51881.64,52546.79,175100],["2020-11-24",52546.79,52546.79,51615.58,52546.79,559700],["2020-11-25",54076.63,54542.23,52546.79,52879.36,351400],["2020-11-26",52812.85,53078.9,52214.21,52679.82,321500],["2020-11-27",52679.82,53278.45,52347.24,53211.93,310900],["2020-11-30",53211.93,54143.14,52746.33,52879.36,202400],["2020-12-01",52945.87,53544.51,51881.64,52945.87,242900],["2020-12-02",52945.87,54010.11,52879.36,53411.48,291400],["2020-12-03",53411.48,54409.2,53411.48,53544.51,276900],["2020-12-04",54908.7,54908.7,53203.46,53612.72,251700],["2020-12-07",53749.14,53817.35,53408.09,53544.51,235150],["2020-12-08",53544.51,53612.72,52862.41,52862.41,469500],["2020-12-09",52862.41,54021.98,52862.41,53817.35,358200],["2020-12-10",54294.81,55795.42,54294.81,54704.07,411400],["2020-12-11",54704.07,55317.96,54635.86,54908.7,207300],["2020-12-14",55045.12,56136.47,54976.91,55931.84,497795],["2020-12-15",55931.84,56613.94,55454.38,56272.89,358800],["2020-12-16",56272.89,56886.78,56136.47,56545.73,333022],["2020-12-17",56272.89,56613.94,54567.65,55045.12,465100],["2020-12-18",55386.17,55590.8,54908.7,55590.8,169300],["2020-12-21",55590.8,56272.89,55045.12,55863.63,297206],["2020-12-22",55249.75,56409.31,55113.33,55590.8,210600],["2020-12-23",55590.8,58455.6,55590.8,57227.83,468852],["2020-12-24",57296.04,58319.18,55590.8,57091.41,353806],["2020-12-25",57296.04,60024.42,56272.89,60024.42,602100],["2020-12-28",61047.56,61729.66,60024.42,60570.09,365500],["2020-12-29",60570.09,60570.09,59342.32,59683.37,244963],["2020-12-30",59683.37,60160.84,59137.69,60024.42,240900],["2020-12-31",60706.51,61388.61,59137.69,59478.74,268702],["2021-01-04",59683.37,59956.21,59069.48,59205.9,282968],["2021-01-05",59205.9,59342.32,58319.18,59342.32,417100],["2021-01-06",59137.69,60160.84,58660.23,59342.32,224900],["2021-01-07",58728.44,59274.11,58046.34,59274.11,376700],["2021-01-08",59205.9,59615.16,58387.39,59342.32,393190],["2021-01-11",59342.32,63775.94,59205.9,62275.33,560300],["2021-01-12",62275.33,62275.33,60774.72,62070.7,236800],["2021-01-13",61934.29,62070.7,60979.35,61320.4,242200],["2021-01-14",61320.4,62752.8,61252.19,61388.61,327700],["2021-01-15",61388.61,62684.59,61320.4,61593.24,264677],["2021-01-18",61593.24,62616.38,61388.61,61388.61,168500],["2021-01-19",61593.24,61729.66,56613.94,58660.23,509000],["2021-01-20",58660.23,59342.32,53544.51,58660.23,379700],["2021-01-21",59001.27,60024.42,58660.23,59683.37,155000],["2021-01-22",60024.42,60024.42,59205.9,59683.37,215300],["2021-01-25",59683.37,60706.51,59410.53,60092.63,185600],["2021-01-26",59001.27,60024.42,54567.65,57432.45,179700],["2021-01-27",57432.45,57432.45,53203.46,53271.67,308600],["2021-01-28",51839.27,53271.67,47951.32,47951.32,680500],["2021-01-29",45018.31,51157.17,45018.31,51157.17,357600],["2021-02-01",51702.85,52180.32,49792.98,49792.98,198400],["2021-02-02",50816.13,51157.17,48769.84,50952.55,187810],["2021-02-03",51157.17,52930.62,51157.17,52862.41,229400],["2021-02-04",53885.56,53885.56,52725.99,53408.09,214400],["2021-02-05",53408.09,54499.44,52998.83,54363.02,276500],["2021-02-08",54363.02,55931.84,51498.22,52862.41,267400],["2021-02-09",52521.37,53885.56,52521.37,53885.56,156700],["2021-02-17",53953.77,55386.17,53612.72,55386.17,280800],["2021-02-18",55931.84,56272.89,54840.49,55931.84,293800],["2021-02-19",55931.84,56272.89,55113.33,55795.42,165200],["2021-02-22",55795.42,56954.99,55590.8,56409.31,330600],["2021-02-23",56477.52,57227.83,56068.26,56818.57,156700],["2021-02-24",56682.15,56954.99,55454.38,56545.73,253331],["2021-02-25",56613.94,57841.71,56000.05,57841.71,485308],["2021-02-26",57841.71,58796.65,54635.86,58796.65,411356],["2021-03-01",58796.65,60501.88,58728.44,60160.84,307930],["2021-03-02",60160.84,60229.05,59342.32,59888.0,170241],["2021-03-03",59342.32,60570.09,59342.32,60570.09,363312],["2021-03-04",60570.09,60706.51,57978.13,59546.95,328375],["2021-03-05",59001.27,59615.16,57978.13,59615.16,155460],["2021-03-08",59546.95,61047.56,59069.48,60570.09,325109],["2021-03-09",60501.88,60706.51,59615.16,60501.88,189900],["2021-03-10",60501.88,62138.91,60024.42,61866.08,517814],["2021-03-11",62411.75,63707.73,61797.87,62684.59,256015],["2021-03-12",62684.59,62752.8,61320.4,62070.7,228600],["2021-03-15",62070.7,62616.38,61388.61,62479.96,227630],["2021-03-16",62070.7,62411.75,61047.56,61797.87,185620],["2021-03-17",61661.45,62070.7,61252.19,61797.87,148905],["2021-03-18",61797.87,62138.91,61388.61,61797.87,147137],["2021-03-19",61797.87,63093.85,60842.93,62616.38,326535],["2021-03-22",62752.8,63093.85,62275.33,62616.38,158467],["2021-03-23",62616.38,62616.38,61525.03,62275.33,130132],["2021-03-24",61797.87,61797.87,59683.37,60706.51,267309],["2021-03-25",60570.09,63434.9,60433.68,63434.9,673803],["2021-03-26",63366.69,65822.23,61047.56,65822.23,948700],["2021-03-29",65822.23,68209.57,65822.23,67391.05,427200],["2021-03-30",67322.84,68550.61,66708.96,67391.05,267066],["2021-03-31",66845.37,67050.0,64116.99,66299.7,706600],["2021-04-01",66163.28,66777.16,64935.51,66504.33,299200],["2021-04-02",66504.33,67527.47,65481.18,67186.42,410506],["2021-04-05",67186.42,67322.84,66367.91,66640.75,211343],["2021-04-06",66640.75,66640.75,65481.18,65481.18,294800],["2021-04-07",65481.18,66436.12,64526.25,65685.81,326194],["2021-04-08",65685.81,65822.23,64730.88,65344.76,262600],["2021-04-09",64799.09,65208.34,64321.62,64321.62,178792],["2021-04-12",64321.62,64867.3,63980.57,64799.09,278816],["2021-04-13",65276.55,65344.76,62684.59,62684.59,356512],["2021-04-14",62479.96,64594.46,62070.7,64594.46,255200],["2021-04-15",64594.46,64594.46,63503.11,63775.94,139940],["2021-04-16",63775.94,64662.67,62411.75,63707.73,253864],["2021-04-19",63775.94,63775.94,62207.12,62752.8,188527],["2021-04-20",62752.8,64048.78,62411.75,62752.8,190100],["2021-04-22",62207.12,62479.96,60706.51,60706.51,271503],["2021-04-23",60706.51,61934.29,59751.58,61934.29,240500],["2021-04-26",61934.29,62548.17,59615.16,60433.68,169203],["2021-04-27",60297.26,62207.12,59342.32,60911.14,207400],["2021-04-28",60365.47,61047.56,59683.37,60911.14,159000],["2021-04-29",60706.51,61388.61,60365.47,61388.61,154803],["2021-05-04",61047.56,61047.56,59751.58,60911.14,162700],["2021-05-05",61320.4,63298.48,60979.35,62957.43,398900],["2021-05-06",62957.43,63571.32,62070.7,62821.01,134248],["2021-05-07",62889.22,62889.22,61047.56,62752.8,222400],["2021-05-10",62070.7,62616.38,61047.56,61934.29,226900],["2021-05-11",62070.7,62070.7,61252.19,61388.61,95910],["2021-05-12",61320.4,61593.24,60979.35,61593.24,222800],["2021-05-13",61593.24,62752.8,60979.35,62343.54,305261],["2021-05-14",62275.33,62684.59,61456.82,62070.7,90400],["2021-05-17",61388.61,62479.96,60842.93,61183.98,190400],["2021-05-18",61183.98,62752.8,60365.47,61320.4,350500],["2021-05-19",61661.45,61934.29,60774.72,61456.82,238600],["2021-05-20",60842.93,61525.03,60842.93,61252.19,146697],["2021-05-21",61320.4,64662.67,61047.56,64662.67,646600],["2021-05-24",64799.09,66640.75,64799.09,65481.18,273300],["2021-05-25",65481.18,65481.18,64867.3,65344.76,147480],["2021-05-26",64799.09,66095.07,64662.67,65481.18,290010],["2021-05-27",65481.18,66504.33,64458.04,65412.97,254300],["2021-05-28",65344.76,65958.65,64867.3,65958.65,259500],["2021-05-31",65481.18,66299.7,63093.85,65481.18,428300],["2021-06-01",65549.39,66026.86,63912.36,64799.09,295403],["2021-06-02",64799.09,65481.18,63639.52,65481.18,346500],["2021-06-03",65549.39,71551.83,65549.39,70187.64,1152900],["2021-06-04",70187.64,70392.27,68550.61,69232.71,214314],["2021-06-07",69232.71,72302.14,68277.78,69983.01,387951],["2021-06-08",69983.01,70937.95,65481.18,67322.84,526500],["2021-06-09",66845.37,68550.61,64799.09,67322.84,420800],["2021-06-10",67527.47,68755.24,66367.91,68755.24,369200],["2021-06-11",68755.24,74007.38,68209.57,73188.86,1010300],["2021-06-14",73814.41,74370.45,72007.28,73258.37,435400],["2021-06-15",72285.3,73327.87,71312.23,72076.78,201500],["2021-06-16",72076.78,73327.87,72007.28,72841.34,425300],["2021-06-17",72285.3,74996.0,71590.25,74787.48,535500],["2021-06-18",74717.98,75065.5,73744.9,74717.98,166518],["2021-06-21",74370.45,74926.49,73605.89,74300.95,277500],["2021-06-22",74300.95,74370.45,72632.82,73883.92,304041],["2021-06-23",73675.4,73675.4,71242.72,72285.3,358310],["2021-06-24",72215.79,72285.3,69505.09,71798.76,781330],["2021-06-25",71798.76,77150.65,69852.62,76455.6,987902],["2021-06-28",76455.6,77845.71,75065.5,76247.09,417625],["2021-06-29",76316.59,76386.1,75413.03,75969.07,179000],["2021-06-30",75969.07,76038.57,74509.46,75621.54,301957],["2021-07-01",75552.04,78193.23,75204.51,77776.2,357600],["2021-07-02",77845.71,78193.23,77220.16,77706.7,190500],["2021-07-05",76455.6,78540.76,74370.45,77845.71,294400],["2021-07-06",76664.12,77150.65,75065.5,75065.5,546303],["2021-07-07",75065.5,75065.5,70895.2,75065.5,379800],["2021-07-08",75065.5,76247.09,73883.92,75343.52,164500],["2021-07-09",74370.45,75760.55,74022.93,75343.52,190700],["2021-07-12",74370.45,74996.0,69644.1,72632.82,397000],["2021-07-13",72980.35,72980.35,71590.25,72632.82,165800],["2021-07-14",72285.3,72632.82,70895.2,72285.3,257800],["2021-07-15",71590.25,74300.95,71590.25,74300.95,224200],["2021-07-16",74300.95,77845.71,73119.36,77081.15,543500],["2021-07-19",77150.65,80834.42,74996.0,79027.29,585300],["2021-07-20",79166.3,79583.33,77498.18,78818.78,148703],["2021-07-21",78749.27,82016.01,77498.18,80139.37,333900],["2021-07-22",81320.96,81320.96,79583.33,80347.89,279721],["2021-07-23",80625.91,80973.43,79027.29,80486.9,316800],["2021-07-26",80417.39,83614.63,79722.34,82155.02,943400],["2021-07-27",82711.06,83336.61,81320.96,82641.56,322400],["2021-07-28",82641.56,83336.61,82016.01,83197.6,429000],["2021-07-29",83267.1,83336.61,82085.52,82989.08,369500],["2021-07-30",82989.08,82989.08,81877.0,82502.55,540300],["2021-08-02",82155.02,85421.76,81459.97,85004.73,1039400],["2021-08-03",85004.73,85004.73,83753.64,84309.68,413670],["2021-08-04",84309.68,84726.71,83058.59,83406.11,332700],["2021-08-05",83336.61,85143.74,82919.58,84101.16,306900],["2021-08-06",84101.16,84518.19,83406.11,83406.11,403000],["2021-08-09",83336.61,85908.3,82711.06,85421.76,427900],["2021-08-10",85560.77,87228.89,85491.27,86603.35,402800],["2021-08-11",86672.85,86672.85,85143.74,85143.74,392812],["2021-08-12",85143.74,85143.74,84101.16,84101.16,341100],["2021-08-13",84101.16,84170.67,82711.06,84031.66,438800],["2021-08-16",84031.66,85838.79,84031.66,85352.26,241100],["2021-08-17",85352.26,86116.81,84796.21,85908.3,471600],["2021-08-18",85838.79,86186.32,84448.69,86186.32,389600],["2021-08-19",86533.84,88619.0,86186.32,87576.42,381715],["2021-08-20",87576.42,87576.42,79235.81,85491.27,418000],["2021-08-23",84101.16,84448.69,82016.01,82433.04,399700],["2021-08-24",82711.06,82711.06,79305.31,81181.95,682400],["2021-08-25",81112.44,82919.58,80278.38,82919.58,226200],["2021-08-26",82850.07,84101.16,82363.54,83545.12,301600],["2021-08-27",83545.12,83545.12,82016.01,83545.12,232900],["2021-08-30",83545.12,86186.32,83545.12,86186.32,881000],["2021-08-31",86116.81,86116.81,84170.67,84448.69,485000],["2021-09-01",84379.18,85282.75,83614.63,84448.69,331800],["2021-09-06",84101.16,84240.17,82224.53,82224.53,693374],["2021-09-07",82224.53,83267.1,81181.95,81320.96,425300],["2021-09-08",81320.96,82016.01,80625.91,81042.94,204012],["2021-09-09",81668.49,82016.01,80764.92,80973.43,177500],["2021-09-10",80973.43,82294.03,80973.43,81112.44,115100],["2021-09-13",81112.44,82641.56,80764.92,82224.53,230200],["2021-09-14",82016.01,82711.06,81390.47,81390.47,187100],["2021-09-15",81668.49,82850.07,81112.44,82433.04,152100],["2021-09-16",82433.04,82502.55,81737.99,81877.0,180567],["2021-09-17",82016.01,84935.23,82016.01,84101.16,469400],["2021-09-20",84796.21,85074.24,83197.6,83197.6,262709],["2021-09-21",83197.6,84240.17,81390.47,84240.17,370500],["2021-09-22",84240.17,91746.72,84240.17,90843.16,949100],["2021-09-23",90843.16,91190.68,81807.5,86950.87,418500],["2021-09-24",87576.42,88827.51,86881.37,87645.92,175100],["2021-09-27",87506.91,87715.43,83406.11,83406.11,604737],["2021-09-28",84101.16,86603.35,83406.11,86047.31,446600],["2021-09-29",86047.31,91190.68,85491.27,89731.08,412403],["2021-09-30",89731.08,90217.61,88271.47,89592.07,154703],["2021-10-01",89592.07,89592.07,87576.42,87923.94,363579],["2021-10-04",87784.93,91677.22,87506.91,88619.0,342801],["2021-10-05",88619.0,89661.57,88619.0,88758.01,146300],["2021-10-06",89314.05,89383.55,88619.0,88966.52,155000],["2021-10-07",88966.52,91051.67,88966.52,89175.04,207220],["2021-10-08",89175.04,89314.05,88271.47,88340.97,186306],["2021-10-11",88410.48,89661.57,88410.48,88966.52,228700],["2021-10-12",88966.52,91538.21,88619.0,90217.61,333200],["2021-10-13",90356.62,91746.72,89105.53,89105.53,197300],["2021-10-14",89661.57,90565.14,88966.52,89383.55,197800],["2021-10-15",89661.57,91260.19,89592.07,90704.15,267320],["2021-10-18",90773.65,91677.22,90009.1,91399.2,282000],["2021-10-19",90982.17,91329.69,90356.62,91051.67,111000],["2021-10-20",90773.65,90843.16,89383.55,90356.62,403800],["2021-10-21",89731.08,90356.62,89314.05,89314.05,201000],["2021-10-22",89314.05,89661.57,88340.97,89661.57,369000],["2021-10-25",89731.08,89731.08,87576.42,87645.92,390900],["2021-10-26",87576.42,87923.94,86881.37,87020.38,192100],["2021-10-27",87159.39,88479.98,87020.38,87367.9,163809],["2021-10-28",88479.98,88966.52,87715.43,87923.94,243500],["2021-10-29",87923.94,89175.04,87923.94,89175.04,319400],["2021-11-01",89175.04,89314.05,86881.37,86881.37,292510],["2021-11-02",86881.37,87367.9,86186.32,86186.32,381400],["2021-11-03",86881.37,87228.89,83406.11,83406.11,581900],["2021-11-04",82016.01,85560.77,82016.01,84657.2,180200],["2021-11-05",84657.2,86742.36,84657.2,86533.84,186505],["2021-11-08",86464.34,86533.84,85560.77,86047.31,142200],["2021-11-09",86394.83,86533.84,85004.73,85560.77,137700],["2021-11-10",85560.77,85560.77,84448.69,84796.21,239262],["2021-11-11",84796.21,85977.8,83545.12,85421.76,337500],["2021-11-12",85421.76,86186.32,84657.2,85908.3,157312],["2021-11-15",86186.32,86186.32,84657.2,85769.29,211109],["2021-11-16",85769.29,85908.3,84448.69,85491.27,121100],["2021-11-17",85769.29,85769.29,84587.7,85352.26,115100],["2021-11-18",85143.74,86186.32,84101.16,85282.75,286700],["2021-11-19",85282.75,85282.75,82711.06,82711.06,205200],["2021-11-22",82711.06,84101.16,82433.04,84101.16,204200],["2021-11-23",83753.64,85421.76,83406.11,84518.19,126100],["2021-11-24",84657.2,84935.23,84101.16,84518.19,115827],["2021-11-25",84518.19,86881.37,84518.19,86186.32,335700],["2021-11-26",86881.37,86881.37,84309.68,84309.68,154900],["2021-11-29",84101.16,84796.21,83475.62,83962.15,111204],["2021-11-30",84657.2,85074.24,83892.65,84031.66,84400],["2021-12-01",84170.67,84448.69,84031.66,84031.66,54900],["2021-12-02",84448.69,85908.3,84240.17,85421.76,62600],["2021-12-03",85630.28,85630.28,83406.11,83753.64,80500],["2021-12-06",83753.64,84101.16,77845.71,81459.97,195100],["2021-12-07",81598.98,82363.54,81390.47,81668.49,89300],["2021-12-08",82711.06,83058.59,82016.01,82363.54,94400],["2021-12-09",83777.5,83777.5,82575.63,82717.03,26900],["2021-12-10",82717.03,83070.52,81939.35,82434.23,74000],["2021-12-13",82504.93,83424.01,82010.04,82222.14,86200],["2021-12-14",82222.14,82292.84,80737.48,81303.06,193603],["2021-12-15",81303.06,81939.35,80596.08,80878.87,78500],["2021-12-16",81303.06,82010.04,80313.29,81939.35,73000],["2021-12-17",81939.35,82434.23,81303.06,82010.04,63500],["2021-12-20",81939.35,82858.42,81868.65,82646.33,68700],["2021-12-21",82717.03,82717.03,82010.04,82363.54,59400],["2021-12-22",81727.25,82363.54,81303.06,82010.04,113200],["2021-12-23",81373.76,82504.93,80596.08,81656.55,69300],["2021-12-24",81303.06,82151.44,81303.06,81303.06,100900],["2021-12-27",81939.35,82010.04,81020.27,81585.86,36001],["2021-12-28",81585.86,85544.96,81373.76,84060.3,122600],["2021-12-29",84130.99,84343.09,83353.31,83424.01,31800],["2021-12-30",83636.11,85474.26,83353.31,85262.17,227900],["2021-12-31",85262.17,85898.45,82717.03,82717.03,101438],["2022-01-04",83070.52,84837.98,82646.33,82717.03,107916],["2022-01-05",83070.52,83777.5,82646.33,83211.92,99552],["2022-01-06",82717.03,83211.92,82717.03,82717.03,81609],["2022-01-07",82717.03,82858.42,81373.76,81585.86,82400],["2022-01-10",81727.25,82858.42,80878.87,81090.97,121177],["2022-01-11",81090.97,81090.97,78828.62,78970.02,181400],["2022-01-12",79182.11,79747.7,77131.86,77838.84,109400],["2022-01-13",78121.64,79818.4,77768.15,77838.84,96500],["2022-01-14",78121.64,78121.64,77061.16,77768.15,35100],["2022-01-17",77838.84,79111.41,75081.61,75081.61,76800],["2022-01-18",75788.59,75788.59,74233.23,74657.42,61400],["2022-01-19",74728.12,75576.5,74657.42,75081.61,30700],["2022-01-20",75081.61,77273.26,74940.21,76919.77,77600],["2022-01-21",77061.16,77697.45,76212.78,77626.75,42400],["2022-01-24",77626.75,77768.15,76212.78,76283.48,80400],["2022-01-25",75647.2,75647.2,74233.23,74940.21,54214],["2022-01-26",74940.21,76283.48,74940.21,74940.21,71700],["2022-01-27",75010.91,77061.16,72819.26,74091.83,51957],["2022-01-28",74303.93,75293.71,73667.64,73667.64,52500],["2022-02-07",75010.91,76707.67,74940.21,76354.18,116300],["2022-02-08",76354.18,78192.34,75647.2,76707.67,58400],["2022-02-09",76000.69,77343.96,76000.69,76849.07,52600],["2022-02-10",77061.16,77061.16,74586.72,76142.08,61300],["2022-02-11",77061.16,77061.16,75647.2,76354.18,28800],["2022-02-14",76354.18,76707.67,75647.2,76071.39,56612],["2022-02-15",76000.69,76142.08,75859.29,76071.39,26500],["2022-02-16",76142.08,76990.46,76071.39,76424.88,36300],["2022-02-17",76354.18,77343.96,76354.18,77202.56,36800],["2022-02-18",77273.26,78121.64,74940.21,76071.39,207600],["2022-02-21",76354.18,76707.67,75647.2,76142.08,81100],["2022-02-22",75647.2,76142.08,75505.8,75647.2,71800],["2022-02-23",75647.2,76707.67,75647.2,76636.97,157700],["2022-02-24",76636.97,76636.97,74233.23,75081.61,150700],["2022-02-25",75152.31,76000.69,74657.42,75223.01,35800],["2022-02-28",75364.4,76000.69,75223.01,75929.99,100700],["2022-03-01",74940.21,75929.99,74940.21,75647.2,32900],["2022-03-02",75647.2,75647.2,74516.02,74657.42,76800],["2022-03-03",74657.42,75647.2,74586.72,75081.61,50700],["2022-03-04",74869.52,75505.8,74657.42,74798.82,37700],["2022-03-07",75223.01,75223.01,74586.72,74798.82,76900],["2022-03-08",74798.82,75293.71,74586.72,74728.12,249400],["2022-03-09",74869.52,75364.4,74091.83,74091.83,49200],["2022-03-10",74940.21,74940.21,71476.0,74091.83,88300],["2022-03-11",73667.64,79818.4,73667.64,77343.96,264300],["2022-03-14",77343.96,78545.83,75081.61,76354.18,200700],["2022-03-15",76354.18,77556.05,75647.2,77556.05,43100],["2022-03-16",77485.35,77626.75,75717.89,76849.07,82700],["2022-03-17",76849.07,77485.35,74586.72,75929.99,136500],["2022-03-18",75929.99,76000.69,75223.01,75223.01,99800],["2022-03-21",75717.89,75717.89,74233.23,74657.42,114300],["2022-03-22",74657.42,76283.48,74586.72,75576.5,259100],["2022-03-23",75647.2,76354.18,75081.61,75435.1,145800],["2022-03-24",75505.8,81656.55,75505.8,80949.57,447471],["2022-03-25",80808.17,80949.57,79889.1,80171.89,93205],["2022-03-28",80171.89,81303.06,78121.64,81303.06,200900],["2022-03-29",81303.06,85544.96,81303.06,84837.98,551879],["2022-03-30",84837.98,86251.94,82504.93,84837.98,325900],["2022-03-31",84484.49,84696.58,83070.52,83070.52,175900],["2022-04-01",82504.93,83494.71,82292.84,83070.52,157109],["2022-04-04",83070.52,84060.3,82858.42,82858.42,176400],["2022-04-05",82858.42,84484.49,82010.04,82151.44,172400],["2022-04-06",82151.44,83636.11,81727.25,82717.03,99000],["2022-04-07",82363.54,83565.41,82010.04,82434.23,124800],["2022-04-08",82434.23,82575.63,80949.57,80949.57,72600],["2022-04-12",80949.57,81656.55,77131.86,77131.86,205100],["2022-04-13",77838.84,78970.02,75717.89,78828.62,265300],["2022-04-14",78899.32,79182.11,77768.15,78263.03,74407],["2022-04-15",78899.32,80596.08,77202.56,78263.03,161500],["2022-04-18",78616.53,79535.6,77485.35,78475.13,303500],["2022-04-19",78616.53,81868.65,78616.53,81303.06,177400],["2022-04-20",81303.06,82363.54,79889.1,80313.29,175200],["2022-04-21",80242.59,80596.08,77909.54,80313.29,168800],["2022-04-22",80596.08,81232.36,74233.23,79818.4,191447],["2022-04-25",78828.62,78828.62,71900.19,73172.76,275500],["2022-04-26",72819.26,73102.06,67234.1,72112.28,158400],["2022-04-27",72819.26,72819.26,70344.82,72819.26,73900],["2022-04-28",72819.26,74445.33,70698.31,72607.17,87000],["2022-04-29",72607.17,72819.26,71900.19,72253.68,137400],["2022-05-04",72819.26,72819.26,70839.71,70981.11,71200],["2022-05-05",70981.11,71758.79,68435.97,68789.46,153600],["2022-05-06",68789.46,68789.46,66668.51,66880.61,159000],["2022-05-09",66880.61,66880.61,60941.95,60941.95,187000],["2022-05-10",60941.95,61507.53,57831.22,61507.53,187400],["2022-05-11",61507.53,63487.09,61507.53,63062.9,72300],["2022-05-12",63204.29,64971.75,61154.04,61507.53,156400],["2022-05-13",61154.04,61507.53,58043.32,58043.32,136600],["2022-05-16",59386.58,62143.82,58043.32,58043.32,43300],["2022-05-17",58679.6,61436.84,57972.62,60871.25,80100],["2022-05-18",60871.25,62568.01,60871.25,62214.52,65200],["2022-05-19",60871.25,62780.1,60022.87,62214.52,60000],["2022-05-20",62214.52,62850.8,62214.52,62850.8,38900],["2022-05-23",62921.5,63769.88,61295.44,61295.44,73100],["2022-05-24",61507.53,62638.71,61295.44,62143.82,28500],["2022-05-25",62568.01,63911.28,61861.03,63769.88,46100],["2022-05-26",63981.97,66456.42,63981.97,65820.13,91500],["2022-05-27",65890.83,66456.42,65749.43,66173.62,65200],["2022-05-30",66244.32,66527.11,65890.83,66173.62,61000],["2022-05-31",66244.32,66244.32,65042.45,65749.43,117200],["2022-06-01",65678.73,65749.43,65325.24,65537.34,55400],["2022-06-02",66414.09,68021.47,65245.09,65902.65,51100],["2022-06-03",65975.71,65975.71,64733.65,64733.65,105700],["2022-06-06",64733.65,64733.65,63564.64,64441.4,228800],["2022-06-07",64441.4,64441.4,62249.51,63199.33,103200],["2022-06-08",63564.64,64952.84,63491.58,64295.27,95600],["2022-06-09",63929.96,64441.4,62834.01,63491.58,113100],["2022-06-10",63345.45,63418.52,62030.32,62103.39,93100],["2022-06-13",61518.88,61738.07,57719.62,57719.62,243000],["2022-06-14",57719.62,58304.12,56477.55,56477.55,202700],["2022-06-15",57646.55,57646.55,53847.29,54797.11,150600],["2022-06-16",54870.17,55893.05,54870.17,55162.42,141607],["2022-06-17",55162.42,55162.42,52020.72,54066.48,201500],["2022-06-20",54066.48,54504.85,52459.1,52678.28,149610],["2022-06-21",52678.28,54797.11,52605.22,53993.41,150900],["2022-06-22",53993.41,53993.41,52824.41,53920.35,46900],["2022-06-23",53920.35,54870.17,53920.35,54650.98,44800],["2022-06-24",52824.41,55381.61,49682.71,54797.11,53000],["2022-06-27",55527.73,55527.73,54066.48,55454.67,31700],["2022-06-28",55600.8,55600.8,54797.11,54870.17,96500],["2022-06-29",54943.23,55089.36,54285.67,54504.85,26700],["2022-06-30",54724.04,54724.04,54066.48,54358.73,32500],["2022-07-01",54285.67,54285.67,52970.53,53701.16,30900],["2022-07-04",54066.48,54212.6,53628.1,53920.35,22300],["2022-07-05",53335.85,53701.16,52751.35,52751.35,71300],["2022-07-06",52678.28,53481.97,52605.22,52751.35,25700],["2022-07-07",52751.35,52751.35,51582.34,51947.66,60100],["2022-07-08",51947.66,52605.22,51582.34,52386.03,30200],["2022-07-11",52386.03,52386.03,50486.4,50486.4,70500],["2022-07-12",50486.4,51290.09,50413.34,51217.03,50700],["2022-07-13",51217.03,53335.85,50778.65,53335.85,77100],["2022-07-14",53335.85,53335.85,52678.28,52970.53,35700],["2022-07-15",52970.53,53701.16,52678.28,53189.72,34700],["2022-07-18",53262.79,53701.16,51655.4,53043.6,52500],["2022-07-19",52605.22,53043.6,51874.59,52824.41,22500],["2022-07-20",52824.41,53701.16,52824.41,53262.79,57800],["2022-07-21",53335.85,53701.16,53262.79,53408.91,38700],["2022-07-22",53408.91,55527.73,53262.79,55162.42,189000],["2022-07-25",55819.98,55893.05,53993.41,54431.79,82300],["2022-07-26",54212.6,54724.04,53189.72,53189.72,34800],["2022-07-27",52605.22,53335.85,52605.22,52897.47,29100],["2022-07-28",53701.16,54066.48,52897.47,53701.16,147800],["2022-07-29",53701.16,54139.54,53262.79,53262.79,58800],["2022-08-01",53262.79,54577.92,53189.72,54577.92,82100],["2022-08-02",54797.11,55235.48,54066.48,54577.92,283000],["2022-08-03",54650.98,56550.61,54650.98,56112.24,194500],["2022-08-04",56477.55,56988.99,56185.3,56550.61,114200],["2022-08-05",56623.68,56988.99,56185.3,56258.36,38100],["2022-08-08",56258.36,56988.99,55381.61,56842.86,132900],["2022-08-09",56623.68,56842.86,56404.49,56842.86,96900],["2022-08-10",56842.86,56842.86,56112.24,56112.24,104600],["2022-08-11",55527.73,56623.68,54797.11,56550.61,311100],["2022-08-12",56550.61,56550.61,55819.98,56404.49,138700],["2022-08-15",56404.49,58450.25,56404.49,58450.25,536600],["2022-08-16",58450.25,59838.44,58084.93,59765.38,166600],["2022-08-17",59765.38,59765.38,58523.31,59034.75,93800],["2022-08-18",58669.43,58669.43,57573.49,57938.81,217700],["2022-08-19",57792.68,59180.87,57792.68,58523.31,187100],["2022-08-22",58450.25,58523.31,56988.99,57719.62,114000],["2022-08-23",56988.99,58304.12,56988.99,58304.12,147900],["2022-08-24",58304.12,58304.12,56988.99,57719.62,309504],["2022-08-25",57719.62,58669.43,57354.3,58669.43,217200],["2022-08-26",58669.43,58742.5,57792.68,57792.68,67300],["2022-08-29",57719.62,57719.62,55162.42,56039.17,472400],["2022-08-30",56258.36,56550.61,55235.48,56039.17,219700],["2022-08-31",55966.11,55966.11,55308.54,55673.86,53400],["2022-09-05",55673.86,55673.86,54943.23,54943.23,125500],["2022-09-06",55016.29,55673.86,54504.85,54650.98,190300],["2022-09-07",54797.11,55089.36,54066.48,54066.48,109100],["2022-09-08",54212.6,54212.6,53116.66,53335.85,110200],["2022-09-09",53335.85,53993.41,52678.28,53335.85,98900],["2022-09-12",53701.16,54431.79,53335.85,53555.04,35900],["2022-09-13",53774.23,54504.85,53774.23,53993.41,45300],["2022-09-14",53993.41,53993.41,53116.66,53701.16,40200],["2022-09-15",53993.41,54431.79,53993.41,54066.48,39800],["2022-09-16",54724.04,54797.11,53335.85,53335.85,35800],["2022-09-19",53335.85,53335.85,51143.96,51143.96,212400],["2022-09-20",51728.47,52166.84,51290.09,51436.22,44400],["2022-09-21",52532.16,52605.22,51436.22,51509.28,36000],["2022-09-22",51874.59,51874.59,51363.15,51874.59,53100],["2022-09-23",51874.59,52020.72,51217.03,51801.53,86900],["2022-09-26",51290.09,51290.09,50048.02,50048.02,109600],["2022-09-27",50413.34,50413.34,49609.65,49682.71,88900],["2022-09-28",49463.52,49828.83,48952.08,48952.08,87500],["2022-09-29",49317.39,49974.96,48367.58,48367.58,66900],["2022-09-30",48440.64,48586.77,46760.2,47929.2,57800],["2022-10-03",47929.2,48221.45,45664.25,45664.25,86500],["2022-10-04",41134.36,46394.88,41134.36,44568.31,74800],["2022-10-05",40184.54,46760.2,40184.54,46102.63,34700],["2022-10-06",46248.76,47052.45,45956.51,46029.57,90900],["2022-10-07",45445.07,45445.07,44056.87,44933.63,93400],["2022-10-10",44056.87,44056.87,40476.79,42376.43,197700],["2022-10-11",42376.43,42376.43,38869.41,38869.41,248000],["2022-10-12",34997.08,41426.61,34997.08,39819.23,53400],["2022-10-13",40184.54,40769.05,39526.98,40184.54,18500],["2022-10-14",41207.42,41572.74,40622.92,41426.61,187700],["2022-10-17",41645.8,41645.8,40257.61,41207.42,50400],["2022-10-18",41572.74,42011.11,40330.67,40330.67,176100],["2022-10-19",40257.61,40330.67,39307.79,39746.17,126600],["2022-10-20",39746.17,40184.54,39307.79,39453.92,87500],["2022-10-21",39746.17,39746.17,36823.65,36969.78,124800],["2022-10-24",34997.08,37262.03,33316.64,34850.96,127100],["2022-10-25",34339.52,35435.46,31417.01,34047.27,95200],["2022-10-26",30686.38,35800.78,30686.38,35581.59,106400],["2022-10-27",35873.84,37408.16,35581.59,37408.16,89100],["2022-10-28",37554.28,39234.73,37554.28,37846.53,107400],["2022-10-31",37846.53,38577.16,36531.4,37042.84,182100],["2022-11-01",37627.35,38138.79,37262.03,37992.66,55100],["2022-11-02",37262.03,38284.91,36896.72,36896.72,205700],["2022-11-03",36823.65,37408.16,36531.4,37408.16,24700],["2022-11-04",37115.91,37481.22,36093.03,36531.4,102700],["2022-11-07",36531.4,36531.4,34777.9,34997.08,208100],["2022-11-08",31636.2,34997.08,31563.13,33316.64,163600],["2022-11-09",30028.81,33828.08,30028.81,32366.82,373800],["2022-11-10",32293.76,32366.82,30174.94,31124.76,212800],["2022-11-11",31490.07,32732.14,30394.13,31270.88,212600],["2022-11-14",28494.49,31417.01,28202.24,29809.63,239400],["2022-11-15",27106.3,29225.12,26887.11,27179.36,701300],["2022-11-16",24914.42,29225.12,24914.42,29225.12,281700],["2022-11-17",29225.12,32147.63,29225.12,31343.94,95600],["2022-11-18",32805.2,32805.2,30321.06,32293.76,129800],["2022-11-21",32512.95,33681.95,32293.76,32951.33,220400],["2022-11-22",32951.33,33608.89,32512.95,33097.45,39500],["2022-11-23",33097.45,33170.51,32366.82,32659.07,244600],["2022-11-24",33097.45,33389.7,32001.51,32586.01,53400],["2022-11-25",33097.45,35070.15,33097.45,35070.15,292800],["2022-11-28",35070.15,37992.66,35070.15,37773.47,224100],["2022-11-29",37773.47,38942.48,36896.72,38942.48,135900],["2022-11-30",38723.29,39453.92,38357.97,38431.04,137900],["2022-12-01",38723.29,40038.42,38504.1,39746.17,187200],["2022-12-02",39746.17,41292.71,39204.88,40132.8,86000],["2022-12-05",40828.75,40983.4,39591.51,39746.17,92600],["2022-12-06",39668.84,39668.84,37812.99,37812.99,168100],["2022-12-07",37735.66,37890.31,36962.39,37503.68,62500],["2022-12-08",37890.31,39050.22,37890.31,38663.59,222900],["2022-12-09",39436.86,39436.86,38431.6,38818.24,42100],["2022-12-12",38663.59,40210.13,38663.59,39204.88,231900],["2022-12-13",39127.55,39436.86,38818.24,39359.53,34500],["2022-12-14",39436.86,40674.09,39436.86,40132.8,100800],["2022-12-15",40210.13,40751.42,40132.8,40364.78,166600],["2022-12-16",40210.13,40596.77,39900.82,40596.77,67500],["2022-12-19",41292.71,44617.78,41292.71,44617.78,322800],["2022-12-20",46782.94,48716.12,44617.78,45932.34,317600],["2022-12-21",46009.67,46396.3,41756.67,43535.2,201500],["2022-12-22",43689.85,45236.4,41447.36,43612.53,108600],["2022-12-23",44076.49,44076.49,42529.95,43767.18,64000],["2022-12-26",43921.83,43921.83,41370.04,41524.69,148900],["2022-12-27",41524.69,41602.02,40751.42,41370.04,78700],["2022-12-28",41524.69,41756.67,40828.75,41447.36,94400],["2022-12-29",41447.36,44849.76,41370.04,43921.83,101700],["2022-12-30",45159.07,46164.32,43303.22,43457.87,63500],["2023-01-03",43689.85,44772.43,43303.22,44695.11,78300],["2023-01-04",44076.49,45004.41,43921.83,44153.82,126200],["2023-01-05",44463.12,44849.76,44076.49,44076.49,57400],["2023-01-06",44076.49,44617.78,41756.67,43457.87,57400],["2023-01-09",43457.87,43535.2,42916.58,43457.87,69200],["2023-01-10",43225.89,43303.22,42684.6,42761.93,30100],["2023-01-11",42761.93,43612.53,42684.6,43225.89,41700],["2023-01-12",43225.89,43380.54,42684.6,42684.6,33300],["2023-01-13",42684.6,43148.56,42684.6,42916.58,82900],["2023-01-16",42916.58,42993.91,42529.95,42529.95,46600],["2023-01-17",42761.93,43612.53,42529.95,43457.87,92900],["2023-01-18",43457.87,45313.72,42993.91,43612.53,128200],["2023-01-19",43612.53,43612.53,42993.91,43071.24,106600],["2023-01-27",44772.43,45313.72,43303.22,44385.8,60100],["2023-01-30",44076.49,44385.8,43225.89,43303.22,403000],["2023-01-31",43303.22,43303.22,42297.96,42993.91,187700],["2023-02-01",42993.91,43689.85,42529.95,42529.95,254620],["2023-02-02",42375.29,42529.95,41602.02,41602.02,166600],["2023-02-03",41756.67,41834.0,40906.07,40983.4,112500],["2023-02-06",41370.04,41370.04,39900.82,40442.11,90600],["2023-02-07",40442.11,40983.4,39823.49,40132.8,80800],["2023-02-08",40210.13,40596.77,39823.49,40364.78,51400],["2023-02-09",40519.44,42529.95,40055.48,40983.4,42500],["2023-02-10",40983.4,40983.4,40132.8,40210.13,20000],["2023-02-13",40210.13,40210.13,38354.28,38586.26,95800],["2023-02-14",38663.59,38818.24,38508.93,38663.59,64400],["2023-02-15",39436.86,39591.51,38740.91,38740.91,39700],["2023-02-16",39436.86,40210.13,39050.22,39746.17,33300],["2023-02-17",39746.17,40132.8,39359.53,39359.53,22400],["2023-02-20",39359.53,40983.4,39359.53,40751.42,80100],["2023-02-21",40751.42,41292.71,40287.46,40442.11,154900],["2023-02-22",40210.13,40519.44,39823.49,39823.49,56000],["2023-02-23",39823.49,39823.49,38740.91,39436.86,225700],["2023-02-24",39436.86,39436.86,38895.57,38972.9,39200],["2023-02-27",38895.57,39204.88,38508.93,38586.26,119300],["2023-02-28",38663.59,39204.88,38276.95,38663.59,37600],["2023-03-01",38354.28,38972.9,38354.28,38972.9,22200],["2023-03-02",39050.22,39436.86,38818.24,39204.88,11700],["2023-03-03",39436.86,39436.86,38818.24,39050.22,62300],["2023-03-06",39050.22,39436.86,38895.57,38895.57,141200],["2023-03-07",39050.22,39359.53,38895.57,39050.22,55600],["2023-03-08",39050.22,39127.55,38663.59,39050.22,137500],["2023-03-09",39050.22,40906.07,38818.24,40519.44,97500],["2023-03-10",40519.44,40906.07,39978.15,40132.8,228800],["2023-03-13",39436.86,39823.49,39127.55,39591.51,79200],["2023-03-14",39514.19,39514.19,37890.31,38818.24,236200],["2023-03-15",39204.88,39282.2,38663.59,39204.88,102600],["2023-03-16",39204.88,39204.88,38663.59,38972.9,233600],["2023-03-17",39282.2,39282.2,38508.93,38508.93,28000],["2023-03-20",38508.93,38508.93,37890.31,37967.64,260800],["2023-03-21",38508.93,39359.53,37890.31,38508.93,55300],["2023-03-22",38663.59,38663.59,38199.62,38586.26,61700],["2023-03-23",38586.26,38663.59,37890.31,38122.3,61700],["2023-03-24",38663.59,38663.59,38199.62,38354.28,30900],["2023-03-27",38508.93,38740.91,38122.3,38740.91,35700],["2023-03-28",38895.57,39127.55,38663.59,38740.91,15800],["2023-03-29",38586.26,38818.24,38586.26,38586.26,23900],["2023-03-30",38663.59,38818.24,38431.6,38586.26,34700],["2023-03-31",38740.91,40210.13,38663.59,38972.9,32500],["2023-04-03",39127.55,39436.86,39050.22,39359.53,83200],["2023-04-04",39436.86,40210.13,38895.57,39282.2,37100],["2023-04-05",39050.22,40983.4,39050.22,39978.15,107800],["2023-04-06",39978.15,40132.8,39591.51,39591.51,38800],["2023-04-07",39514.19,40055.48,39359.53,39359.53,70600],["2023-04-10",39359.53,40519.44,39359.53,39514.19,50600],["2023-04-11",39746.17,40055.48,39436.86,39900.82,46400],["2023-04-12",40210.13,40596.77,39823.49,40364.78,142200],["2023-04-13",40828.75,40983.4,39436.86,39823.49,50200],["2023-04-14",39823.49,40132.8,39204.88,39204.88,56300],["2023-04-17",39204.88,39591.51,39050.22,39282.2,30200],["2023-04-18",39823.49,39823.49,39127.55,39436.86,33600],["2023-04-19",39668.84,40055.48,39282.2,39436.86,34200],["2023-04-20",39436.86,39514.19,39204.88,39436.86,86000],["2023-04-21",39823.49,39823.49,39127.55,39282.2,33000],["2023-04-24",39204.88,39436.86,39050.22,39204.88,333800],["2023-04-25",39359.53,39436.86,39050.22,39127.55,16300],["2023-04-26",38972.9,39050.22,38663.59,39050.22,55800],["2023-04-27",39514.19,39514.19,38586.26,38663.59,168700],["2023-04-28",38740.91,38972.9,38586.26,38972.9,33300],["2023-05-04",39050.22,39050.22,38586.26,38663.59,41500],["2023-05-05",38663.59,38972.9,38508.93,38663.59,18700],["2023-05-08",38663.59,39127.55,38663.59,38818.24,68200],["2023-05-09",38818.24,39204.88,38354.28,38740.91,273600],["2023-05-10",39050.22,39591.51,38740.91,39282.2,170300],["2023-05-11",39359.53,39359.53,38663.59,38895.57,294000],["2023-05-12",39050.22,39050.22,38818.24,38818.24,97600],["2023-05-15",38818.24,39668.84,38663.59,39282.2,126500],["2023-05-16",39359.53,39668.84,39127.55,39282.2,71800],["2023-05-17",39436.86,39436.86,39127.55,39282.2,90300],["2023-05-18",39204.88,39359.53,39050.22,39282.2,56000],["2023-05-19",39359.53,39591.51,39127.55,39282.2,48900],["2023-05-22",39282.2,40906.07,39282.2,40596.77,181600],["2023-05-23",40596.77,40596.77,39900.82,40287.46,43400],["2023-05-24",40442.11,40751.42,39823.49,39823.49,93200],["2023-05-25",39978.15,43071.24,39668.84,42375.29,459000],["2023-05-26",42529.95,43921.83,42375.29,42916.58,209500],["2023-05-29",43921.83,44076.49,42529.95,43225.89,353500],["2023-05-30",43303.22,43689.85,42684.6,42916.58,107600],["2023-05-31",42916.58,44772.43,42375.29,43999.16,360100],["2023-06-01",43999.16,44385.8,43689.85,43999.16,123300],["2023-06-02",43457.87,44231.14,43457.87,44076.49,171500],["2023-06-05",44076.49,44772.43,43844.51,44076.49,140500],["2023-06-06",44076.49,44849.76,43844.51,44849.76,237600],["2023-06-07",44927.09,45623.03,44463.12,45081.74,93000],["2023-06-08",45081.74,45391.05,43689.85,43689.85,211900],["2023-06-09",43689.85,44076.49,43303.22,43535.2,99900],["2023-06-12",43535.2,44617.78,43535.2,44385.8,224800],["2023-06-13",44385.8,44695.11,44308.47,44540.45,419389],["2023-06-14",44463.12,47942.85,44463.12,47478.88,610200],["2023-06-15",46396.3,48252.16,46396.3,47710.87,216000],["2023-06-16",48669.88,49309.22,46352.26,46352.26,188700],["2023-06-19",46432.18,46432.18,44833.83,45792.84,161100],["2023-06-20",45792.84,46272.35,45393.25,45952.68,112200],["2023-06-21",46032.59,47950.62,46032.59,46991.61,112600],["2023-06-22",47471.11,47551.03,46751.85,47311.28,127900],["2023-06-23",47630.95,48909.63,47151.44,47790.78,123300],["2023-06-26",47790.78,48350.21,46831.77,47950.62,240300],["2023-06-27",47950.62,49469.06,47950.62,48749.8,183500],["2023-06-28",48749.8,50188.31,48589.96,49149.38,337900],["2023-06-29",49149.38,49548.97,48589.96,48589.96,219200],["2023-06-30",48589.96,48669.88,47551.03,48350.21,197900],["2023-07-03",47790.78,48350.21,47630.95,47630.95,217700],["2023-07-04",47630.95,48430.12,47551.03,48190.37,130000],["2023-07-05",48350.21,50028.48,48270.29,49548.97,271400],["2023-07-06",49948.56,49948.56,48749.8,49469.06,165400],["2023-07-07",49548.97,51546.92,49469.06,50747.74,397900],["2023-07-10",50747.74,52745.68,50747.74,52026.42,151800],["2023-07-11",52106.34,52346.09,50348.15,50507.99,276400],["2023-07-12",50348.15,50907.57,50348.15,50587.9,154900],["2023-07-13",51067.41,51626.83,50747.74,50987.49,111600],["2023-07-14",51147.33,51307.16,50587.9,50747.74,169700],["2023-07-17",50747.74,51227.24,50747.74,50907.57,164700],["2023-07-18",50907.57,52186.26,50827.66,51147.33,105800],["2023-07-19",51147.33,51227.24,50747.74,50747.74,115600],["2023-07-20",50747.74,50827.66,49948.56,50108.4,178700],["2023-07-21",50827.66,51067.41,49948.56,51067.41,95000],["2023-07-24",51227.24,51626.83,50507.99,51387.08,204200],["2023-07-25",51387.08,51546.92,50907.57,51067.41,86600],["2023-07-26",51067.41,51067.41,50507.99,50587.9,91100],["2023-07-27",50587.9,51307.16,50028.48,50028.48,244000],["2023-07-28",50028.48,50747.74,49548.97,50747.74,309500],["2023-07-31",50827.66,50907.57,50028.48,50428.07,132000],["2023-08-01",50428.07,50827.66,50348.15,50428.07,226700],["2023-08-02",50348.15,50348.15,49788.73,50268.23,103100],["2023-08-03",50268.23,50747.74,50028.48,50348.15,142700],["2023-08-04",50428.07,50507.99,50188.31,50428.07,171300],["2023-08-07",50747.74,53145.27,50747.74,52745.68,417000],["2023-08-08",52745.68,53145.27,51946.5,52106.34,149700],["2023-08-09",52426.01,52825.6,51946.5,52106.34,113600],["2023-08-10",52106.34,52106.34,50747.74,50747.74,163100],["2023-08-11",50747.74,50747.74,49149.38,49788.73,320700],["2023-08-14",51067.41,51067.41,49948.56,50428.07,99200],["2023-08-15",50507.99,50507.99,49948.56,50028.48,104800],["2023-08-16",50028.48,50747.74,49788.73,50747.74,220500],["2023-08-17",50907.57,50907.57,50108.4,50108.4,72300],["2023-08-18",49948.56,50028.48,46751.85,47151.44,288300],["2023-08-21",47151.44,47630.95,46192.43,47231.36,154400],["2023-08-22",47710.87,47790.78,46272.35,47071.52,106400],["2023-08-23",47790.78,47790.78,46911.69,46991.61,86300],["2023-08-24",46991.61,48190.37,46592.02,48190.37,104300],["2023-08-25",48110.45,48350.21,47391.19,48190.37,63500],["2023-08-28",48190.37,48510.04,48190.37,48350.21,164300],["2023-08-29",48350.21,49069.47,48190.37,48749.8,120200],["2023-08-30",49149.38,52665.76,49149.38,52026.42,538700],["2023-08-31",52026.42,54503.87,52026.42,53944.45,337700],["2023-09-05",53944.45,54983.38,52825.6,53704.69,257600],["2023-09-06",54344.03,54344.03,53225.19,54264.12,179200],["2023-09-07",54344.03,54423.95,53385.02,54184.2,239500],["2023-09-08",54184.2,56741.57,54184.2,54903.46,202300],["2023-09-11",54903.46,55942.39,53145.27,53305.1,205500],["2023-09-12",53305.1,54264.12,53145.27,53624.78,167100],["2023-09-13",53704.69,55702.64,53704.69,55143.21,304200],["2023-09-14",55143.21,55143.21,53624.78,54024.36,97600],["2023-09-15",54024.36,54423.95,53225.19,53784.61,124100],["2023-09-18",53544.86,54104.28,52825.6,52985.43,89700],["2023-09-19",53464.94,53464.94,51706.75,52665.76,170500],["2023-09-20",52585.85,54903.46,51546.92,53544.86,151100],["2023-09-21",53624.78,53944.45,52745.68,52745.68,77500],["2023-09-22",52505.93,52745.68,51147.33,51307.16,164700],["2023-09-25",52745.68,52745.68,49229.3,49229.3,271500],["2023-09-26",49229.3,51147.33,48589.96,49548.97,163700],["2023-09-27",49389.14,50348.15,48909.63,50348.15,174500],["2023-09-28",50348.15,50667.82,49548.97,49948.56,80300],["2023-09-29",50747.74,51546.92,50667.82,51147.33,37800],["2023-10-02",51147.33,51307.16,50747.74,50987.49,45700],["2023-10-03",50907.57,50987.49,49149.38,49548.97,96200],["2023-10-04",49149.38,50108.4,49149.38,49788.73,56400],["2023-10-05",49788.73,50987.49,49788.73,50348.15,136500],["2023-10-06",50348.15,50827.66,49948.56,50747.74,89400],["2023-10-09",49548.97,50907.57,49548.97,50747.74,132600],["2023-10-10",50747.74,50907.57,49628.89,50507.99,173400],["2023-10-11",52745.68,52745.68,49948.56,50507.99,188700],["2023-10-12",50348.15,50667.82,50188.31,50667.82,78000],["2023-10-13",50667.82,50667.82,49149.38,50348.15,121700],["2023-10-16",50348.15,50747.74,49229.3,49229.3,91100],["2023-10-17",49229.3,49628.89,48909.63,48909.63,76200],["2023-10-18",48909.63,49868.64,47391.19,47551.03,144200],["2023-10-19",48749.8,48749.8,45073.58,46192.43,126400],["2023-10-20",46192.43,46352.26,44833.83,46352.26,96100],["2023-10-23",46352.26,47551.03,46112.51,46192.43,27400],["2023-10-24",46192.43,47071.52,45872.76,46192.43,28600],["2023-10-25",46192.43,47151.44,46112.51,46352.26,33200],["2023-10-26",46352.26,46352.26,43075.64,44673.99,148100],["2023-10-27",44753.91,46192.43,43555.15,44913.75,28200],["2023-10-30",44753.91,44753.91,42755.97,42755.97,169100],["2023-10-31",42755.97,42755.97,40198.6,40198.6,140100],["2023-11-01",40198.6,41557.2,38760.08,41557.2,53800],["2023-11-02",42596.13,44673.99,42516.22,44673.99,92600],["2023-11-03",44833.83,45153.5,44034.65,44114.57,31500],["2023-11-06",44114.57,45393.25,44114.57,44594.08,21000],["2023-11-07",44594.08,44594.08,43635.06,43954.73,52200],["2023-11-08",44034.65,45712.92,44034.65,45712.92,44400],["2023-11-09",45952.68,46272.35,45473.17,45952.68,74800],["2023-11-10",45952.68,45952.68,45313.33,45313.33,50800],["2023-11-13",45313.33,45313.33,43954.73,44514.16,86300],["2023-11-14",45473.17,45473.17,44514.16,44514.16,50300],["2023-11-15",44514.16,46192.43,44514.16,45393.25,60800],["2023-11-16",45393.25,45553.09,44594.08,45313.33,39500],["2023-11-17",45313.33,45952.68,44993.66,45393.25,140300],["2023-11-20",44993.66,46671.94,44354.32,46032.59,98500],["2023-11-21",46751.85,46751.85,45553.09,45952.68,85500],["2023-11-22",46272.35,46592.02,45473.17,45553.09,71100],["2023-11-23",45792.84,46751.85,45712.92,45792.84,128500],["2023-11-24",45792.84,46272.35,45633.01,46192.43,122000],["2023-11-27",46592.02,46911.69,45952.68,46272.35,150000],["2023-11-28",46352.26,46352.26,44514.16,45952.68,87900],["2023-11-29",46272.35,46352.26,45792.84,45952.68,94000],["2023-11-30",45952.68,46272.35,45473.17,46192.43,77400],["2023-12-01",47185.82,47185.82,46357.99,46771.9,21300],["2023-12-04",46771.9,47765.29,46440.78,47434.16,96700],["2023-12-05",47434.16,47765.29,46357.99,46937.47,104000],["2023-12-06",47185.82,47516.94,46357.99,46937.47,63000],["2023-12-07",47185.82,47434.16,46357.99,46937.47,124400],["2023-12-08",46937.47,47020.25,46771.9,46771.9,47500],["2023-12-11",46606.34,46771.9,46440.78,46523.56,20000],["2023-12-12",46771.9,46771.9,45944.08,45944.08,48000],["2023-12-13",45944.08,46357.99,45199.04,45199.04,47400],["2023-12-14",45612.95,45861.3,44867.92,44867.92,565612],["2023-12-15",45116.26,45530.17,44702.35,45116.26,21700],["2023-12-18",44950.7,45199.04,44288.44,44702.35,1116600],["2023-12-19",44702.35,45199.04,44619.57,45199.04,17700],["2023-12-20",45199.04,45447.39,45116.26,45364.61,635900],["2023-12-21",45364.61,45530.17,44867.92,45199.04,16800],["2023-12-22",45530.17,45530.17,44785.13,45116.26,24300],["2023-12-25",45116.26,45778.52,43874.53,45530.17,65800],["2023-12-26",45612.95,45944.08,45116.26,45612.95,28700],["2023-12-27",45778.52,45778.52,45116.26,45447.39,66100],["2023-12-28",45447.39,45612.95,45281.83,45530.17,33300],["2023-12-29",45530.17,46192.43,45530.17,45530.17,61100],["2024-01-02",46192.43,46192.43,45530.17,45695.74,25200],["2024-01-03",41142.72,45944.08,41142.72,45695.74,45100],["2024-01-04",45695.74,46192.43,45364.61,45695.74,83500],["2024-01-05",45612.95,48013.64,45530.17,47516.94,206700],["2024-01-08",48096.42,48096.42,47268.6,47682.51,60400],["2024-01-09",47682.51,47682.51,46689.12,47185.82,129400],["2024-01-10",48427.55,48427.55,46606.34,46689.12,69100],["2024-01-11",46606.34,47020.25,46440.78,46771.9,79700],["2024-01-12",46771.9,46771.9,45695.74,46275.21,58200],["2024-01-15",46192.43,46192.43,45364.61,45364.61,136200],["2024-01-16",45364.61,45778.52,44785.13,45695.74,24300],["2024-01-17",45944.08,46192.43,45281.83,45281.83,88500],["2024-01-18",44785.13,45612.95,40811.59,45281.83,60300],["2024-01-19",45281.83,45944.08,45281.83,45695.74,32000],["2024-01-22",45530.17,46192.43,45530.17,45861.3,32100],["2024-01-23",45861.3,45861.3,45530.17,45778.52,20900],["2024-01-24",41225.5,45778.52,41225.5,45530.17,20900],["2024-01-25",45778.52,45778.52,45364.61,45530.17,14500],["2024-01-26",45530.17,45695.74,45447.39,45447.39,15900],["2024-01-29",45447.39,46192.43,45281.83,46192.43,68600],["2024-01-30",46192.43,46275.21,45612.95,46192.43,38000],["2024-01-31",46357.99,48758.68,46357.99,48758.68,477800],["2024-02-01",48758.68,51324.92,48013.64,50497.1,270400],["2024-02-02",50828.23,51159.36,50000.41,50331.54,106300],["2024-02-05",50083.19,50745.45,50000.41,50331.54,324400],["2024-02-06",50497.1,50662.66,49752.06,50414.32,186500],["2024-02-07",50497.1,51738.83,50497.1,51159.36,170300],["2024-02-15",50911.01,51490.49,50662.66,51159.36,96000],["2024-02-16",50911.01,51490.49,50662.66,50662.66,168000],["2024-02-19",51076.58,51076.58,50083.19,50414.32,107100],["2024-02-20",50414.32,51242.14,49917.63,50828.23,149700],["2024-02-21",50497.1,51490.49,50497.1,51324.92,94900],["2024-02-22",51324.92,51987.18,50993.79,51821.61,239600],["2024-02-23",52069.96,52069.96,49752.06,50331.54,177400],["2024-02-26",50331.54,50331.54,49338.15,50083.19,283900],["2024-02-27",50083.19,53560.04,49917.63,53477.26,557200],["2024-02-28",53477.26,53808.39,52566.65,52980.56,145400],["2024-02-29",52980.56,54305.08,52401.09,53725.6,247100],["2024-03-01",53725.6,55381.25,52980.56,54636.21,469300],["2024-03-04",54636.21,54967.34,53891.17,53891.17,277700],["2024-03-05",54967.34,54967.34,53394.47,54139.51,201800],["2024-03-06",54139.51,54553.42,52980.56,53891.17,186200],["2024-03-07",53394.47,53891.17,52980.56,53560.04,208500],["2024-03-08",53311.69,56622.98,53311.69,55546.81,630400],["2024-03-11",56291.85,58692.53,55546.81,57119.67,530400],["2024-03-12",57119.67,58444.18,56705.76,56705.76,342145],["2024-03-13",56705.76,58113.06,56705.76,57533.58,345100],["2024-03-14",57947.49,60099.83,57947.49,59520.35,364500],["2024-03-15",59520.35,60099.83,58113.06,58775.31,218400],["2024-03-18",58775.31,59603.13,54718.99,55877.94,583300],["2024-03-19",55877.94,57947.49,55546.81,56788.54,113200],["2024-03-20",56705.76,57533.58,56374.63,57368.02,135500],["2024-03-21",57119.67,58195.84,57119.67,58195.84,277900],["2024-03-22",58361.4,58775.31,57036.89,57368.02,224900],["2024-03-25",57368.02,58361.4,56291.85,56954.11,173500],["2024-03-26",56954.11,57533.58,56457.41,57533.58,104600],["2024-03-27",57533.58,58609.75,56788.54,58361.4,109400],["2024-03-28",58361.4,58526.97,57781.93,58030.27,133200],["2024-03-29",58113.06,60927.65,58113.06,59685.92,190800],["2024-04-01",59603.13,59685.92,57947.49,58775.31,95800],["2024-04-02",58609.75,58858.1,57533.58,58775.31,107800],["2024-04-03",59437.57,59437.57,57119.67,57947.49,323400],["2024-04-04",57947.49,57947.49,55877.94,56457.41,308000],["2024-04-05",56457.41,56622.98,55132.9,55464.03,169700],["2024-04-08",55464.03,57119.67,53808.39,54718.99,87000],["2024-04-09",54636.21,55629.59,54222.3,55546.81,133700],["2024-04-10",55795.16,56291.85,55464.03,55546.81,93600],["2024-04-11",55546.81,55629.59,54801.77,55464.03,108100],["2024-04-12",55464.03,57036.89,55132.9,55546.81,62500],["2024-04-15",55546.81,55546.81,50662.66,50662.66,399600],["2024-04-16",50662.66,52069.96,50662.66,51159.36,232100],["2024-04-17",51242.14,52069.96,51242.14,51242.14,69100],["2024-04-19",51242.14,51573.27,50165.97,51242.14,123700],["2024-04-22",51324.92,52401.09,51159.36,51987.18,72200],["2024-04-23",52152.74,52235.53,50911.01,51242.14,45800],["2024-04-24",50497.1,52897.78,50497.1,52897.78,103800],["2024-04-25",53394.47,53394.47,51987.18,52566.65,32200],["2024-04-26",52566.65,52815.0,51573.27,52069.96,39600],["2024-05-02",52401.09,52401.09,51324.92,51821.61,38600],["2024-05-03",52152.74,55877.94,51821.61,53725.6,120000],["2024-05-06",53725.6,54636.21,53725.6,54636.21,102400],["2024-05-07",54553.42,55795.16,54553.42,55381.25,139200],["2024-05-08",55381.25,55464.03,54718.99,55464.03,93200],["2024-05-09",55464.03,58692.53,55132.9,57119.67,828000],["2024-05-10",57616.36,57864.71,57119.67,57450.8,268500],["2024-05-13",57450.8,57450.8,55546.81,55546.81,278100],["2024-05-14",55546.81,55877.94,54718.99,55050.12,178300],["2024-05-15",55132.9,59603.13,55050.12,58361.4,512000],["2024-05-16",58444.18,59520.35,57533.58,57947.49,349600],["2024-05-17",57947.49,60596.52,57947.49,60430.96,711200],["2024-05-20",60430.96,61258.78,60017.05,60182.61,332100],["2024-05-21",60182.61,60182.61,58030.27,59106.44,442700],["2024-05-22",59106.44,59851.48,58444.18,58775.31,212200],["2024-05-23",52897.78,59603.13,52897.78,59603.13,199000],["2024-05-24",59603.13,59603.13,56374.63,57368.02,436400],["2024-05-27",57368.02,57864.71,56788.54,57533.58,125400],["2024-05-28",57533.58,59106.44,57533.58,58361.4,215000],["2024-05-29",58361.4,59189.22,57285.24,57616.36,212700],["2024-05-30",57616.36,57616.36,56291.85,56705.76,270300],["2024-05-31",56871.32,57947.49,56540.2,57368.02,140900],["2024-06-03",57450.8,59106.44,57119.67,58609.75,343400],["2024-06-04",59189.22,59189.22,58361.4,58609.75,264300],["2024-06-05",58609.75,62086.6,58195.84,60430.96,898200],["2024-06-06",60596.52,66142.92,60513.74,65397.88,1278000],["2024-06-07",65397.88,68543.6,65315.1,65397.88,809800],["2024-06-10",65397.88,66722.4,64570.06,64818.41,566100],["2024-06-11",64818.41,67715.78,64487.28,67053.53,695400],["2024-06-12",66887.96,67633.0,65894.58,66887.96,326200],["2024-06-13",66887.96,67053.53,65563.45,65646.23,341500],["2024-06-14",65480.67,68295.26,65397.88,65480.67,745100],["2024-06-17",66639.62,67798.57,65480.67,66225.71,395400],["2024-06-18",66225.71,69868.12,66225.71,69454.21,1104000],["2024-06-19",69963.03,70387.05,67673.33,67927.74,430600],["2024-06-20",67927.74,70556.66,67758.13,70217.44,508100],["2024-06-21",70217.44,70387.05,68521.37,69539.01,413300],["2024-06-24",69539.01,69539.01,65298.83,65383.63,829800],["2024-06-25",58853.75,66401.28,58853.75,65722.85,326100],["2024-06-26",65722.85,65722.85,63772.36,65722.85,380300],["2024-06-27",65722.85,65722.85,64450.79,65722.85,216500],["2024-06-28",65722.85,65722.85,62330.7,62330.7,443800],["2024-07-01",62330.7,62924.33,61821.88,62161.09,209900],["2024-07-02",62161.09,64620.4,62161.09,64281.18,243800],["2024-07-03",64535.6,64535.6,63263.54,63941.97,210700],["2024-07-04",63602.75,64874.81,63433.15,63433.15,276600],["2024-07-05",63433.15,64535.6,62924.33,63687.56,234300],["2024-07-08",63009.13,64450.79,63009.13,64450.79,382400],["2024-07-09",64450.79,66570.88,64450.79,66570.88,353800],["2024-07-10",66570.88,66570.88,64959.61,65214.02,339600],["2024-07-11",65298.83,65807.65,64281.18,64450.79,255700],["2024-07-12",64450.79,64790.01,63687.56,63941.97,226700],["2024-07-15",64026.77,64026.77,62839.52,63348.34,365300],["2024-07-16",63602.75,65129.22,63093.93,63687.56,280100],["2024-07-17",64365.99,64365.99,58514.53,62076.29,377800],["2024-07-18",61906.68,62330.7,60465.02,61906.68,263800],["2024-07-19",61906.68,61906.68,60210.61,60210.61,179900],["2024-07-22",60634.63,60634.63,58599.34,58768.95,236500],["2024-07-23",58768.95,59786.59,56818.46,56818.46,298400],["2024-07-24",56055.23,59362.57,55376.8,58429.73,342600],["2024-07-25",58429.73,58938.55,57751.3,58344.93,50000],["2024-07-26",58344.93,59362.57,58344.93,58938.55,134000],["2024-07-29",59362.57,59532.18,58853.75,59023.36,131400],["2024-07-30",59023.36,59192.96,57666.5,58514.53,113000],["2024-07-31",58514.53,58514.53,56988.07,57072.87,219700],["2024-08-01",58514.53,58684.14,54274.35,54274.35,355400],["2024-08-02",54274.35,56140.03,53850.33,55970.42,241200],["2024-08-05",55970.42,55970.42,52747.88,52747.88,238800],["2024-08-06",52578.28,54189.55,51730.24,54189.55,254100],["2024-08-07",54274.35,54783.17,53765.53,54698.37,104400],["2024-08-08",54698.37,55631.21,53935.14,54189.55,149000],["2024-08-09",55037.58,55122.39,53935.14,55122.39,172900],["2024-08-12",55207.19,55970.42,55207.19,55716.01,148800],["2024-08-13",55716.01,55970.42,55122.39,55207.19,97300],["2024-08-14",55970.42,55970.42,55122.39,55122.39,88900],["2024-08-15",55207.19,55207.19,53426.31,53765.53,185500],["2024-08-16",54952.78,56988.07,54019.94,56988.07,441100],["2024-08-19",56818.46,58090.52,56818.46,57751.3,210600],["2024-08-20",58429.73,58429.73,55546.41,57412.09,270500],["2024-08-21",58005.71,58005.71,56648.85,56818.46,336400],["2024-08-22",56818.46,58260.12,56818.46,57751.3,277400],["2024-08-23",58005.71,58090.52,56903.26,57412.09,106700],["2024-08-26",58005.71,58090.52,57327.28,57327.28,121200],["2024-08-27",57327.28,57496.89,56309.64,56988.07,165200],["2024-08-28",57072.87,57242.48,56648.85,57242.48,147100],["2024-08-29",57242.48,57327.28,56648.85,56818.46,53600],["2024-08-30",59362.57,59362.57,56479.25,56818.46,81800],["2024-09-04",56903.26,56903.26,55885.62,56224.84,144200],["2024-09-05",56224.84,56818.46,54698.37,55207.19,133500],["2024-09-06",54783.17,55461.6,54783.17,55291.99,86300],["2024-09-09",54783.17,55716.01,54698.37,55291.99,59200],["2024-09-10",55546.41,55885.62,54867.98,54952.78,100400],["2024-09-11",54867.98,55461.6,54698.37,55037.58,85600],["2024-09-12",55122.39,55631.21,55122.39,55376.8,61600],["2024-09-13",55376.8,55461.6,54952.78,55122.39,54400],["2024-09-16",55122.39,55122.39,54274.35,54274.35,140500],["2024-09-17",54274.35,54528.76,48846.92,54443.96,103200],["2024-09-18",54698.37,54867.98,54443.96,54443.96,122500],["2024-09-19",49355.74,55037.58,49355.74,54528.76,91600],["2024-09-20",54867.98,55885.62,54867.98,55461.6,181800],["2024-09-23",55546.41,55970.42,55461.6,55970.42,111000],["2024-09-24",56055.23,56140.03,55716.01,56055.23,102200],["2024-09-25",56055.23,56818.46,55800.82,55800.82,163000],["2024-09-26",55800.82,56479.25,55631.21,55716.01,138200],["2024-09-27",55970.42,56309.64,55291.99,55546.41,193000],["2024-09-30",55376.8,55546.41,54359.15,54867.98,171400],["2024-10-01",54952.78,55885.62,54443.96,54698.37,366500],["2024-10-02",54698.37,54698.37,53850.33,54019.94,170400],["2024-10-03",53935.14,54528.76,52578.28,52578.28,314100],["2024-10-04",52578.28,53171.9,52578.28,52578.28,106500],["2024-10-07",52917.49,53256.71,52663.08,52663.08,58300],["2024-10-08",53002.3,53256.71,52578.28,52832.69,159800],["2024-10-09",52832.69,53935.14,52832.69,53850.33,137300],["2024-10-10",54274.35,54783.17,53850.33,53850.33,97900],["2024-10-11",54189.55,54189.55,53426.31,53765.53,43700],["2024-10-14",54274.35,54274.35,53511.12,53595.92,90100],["2024-10-15",54189.55,54189.55,53256.71,53595.92,103100],["2024-10-16",53595.92,53595.92,53002.3,53171.9,88700],["2024-10-17",53171.9,53680.73,53171.9,53341.51,59300],["2024-10-18",53341.51,53680.73,53341.51,53341.51,55300],["2024-10-21",53426.31,54783.17,53426.31,53680.73,140500],["2024-10-22",53680.73,54783.17,53680.73,54528.76,238100],["2024-10-23",54528.76,54528.76,54019.94,54189.55,47000],["2024-10-24",54189.55,54189.55,53765.53,53765.53,103700],["2024-10-25",53765.53,53765.53,53087.1,53087.1,164100],["2024-10-28",53087.1,53426.31,52663.08,53002.3,49500],["2024-10-29",53002.3,54274.35,53002.3,53680.73,101900],["2024-10-30",54274.35,54274.35,53680.73,53765.53,59600],["2024-10-31",53765.53,53765.53,52832.69,53256.71,169400],["2024-11-01",53256.71,53256.71,52917.49,53002.3,63100],["2024-11-04",53002.3,53002.3,51984.65,52154.26,163400],["2024-11-05",52154.26,52323.87,51730.24,51815.04,124700],["2024-11-06",51730.24,53341.51,51730.24,53341.51,93000],["2024-11-07",53426.31,53850.33,53087.1,53256.71,118200],["2024-11-08",53341.51,55376.8,52832.69,55376.8,284400],["2024-11-11",55461.6,56564.05,55122.39,56055.23,429100],["2024-11-12",56055.23,56479.25,55122.39,55207.19,174800],["2024-11-13",55122.39,58514.53,54783.17,58514.53,826500],["2024-11-14",58599.34,59192.96,57666.5,57666.5,501300],["2024-11-15",57242.48,58599.34,56988.07,57496.89,385500],["2024-11-18",57242.48,58175.32,56564.05,57666.5,424900],["2024-11-19",57836.11,57836.11,55207.19,55376.8,260800],["2024-11-20",55122.39,55546.41,50118.97,54274.35,327100],["2024-11-21",54274.35,55037.58,53935.14,54359.15,115600],["2024-11-22",54274.35,54783.17,53850.33,54019.94,174500],["2024-11-25",54019.94,54528.76,53935.14,54104.74,128400],["2024-11-26",54104.74,55461.6,54104.74,55376.8,155300],["2024-11-27",55376.8,55546.41,54613.57,54952.78,115200],["2024-11-28",55291.99,55376.8,54528.76,54528.76,117900],["2024-11-29",54528.76,56224.84,54274.35,55800.82,252300],["2024-12-02",55885.62,56055.23,55461.6,56055.23,159900],["2024-12-03",55970.42,57157.68,55970.42,56309.64,258700],["2024-12-04",56309.64,57412.09,56055.23,56479.25,296500],["2024-12-05",56479.25,57327.28,56394.44,57072.87,320200],["2024-12-06",57496.89,58005.71,56648.85,56648.85,302800],["2024-12-09",56733.66,56818.46,55207.19,55291.99,589500],["2024-12-10",55291.99,55800.82,54698.37,55122.39,295700],["2024-12-11",55122.39,55376.8,54783.17,54952.78,215600],["2024-12-12",55127.79,56527.86,54952.78,54952.78,165100],["2024-12-13",54952.78,55040.28,54427.75,54427.75,221100],["2024-12-16",54427.75,54515.26,53727.72,53815.22,179900],["2024-12-17",53815.22,54427.75,53815.22,54165.24,187400],["2024-12-18",55127.79,55127.79,54077.74,54602.76,287400],["2024-12-19",54952.78,54952.78,53640.21,54077.74,186700],["2024-12-20",54252.74,54690.27,53552.71,53990.23,203300],["2024-12-23",53990.23,54690.27,53990.23,54165.24,96700],["2024-12-24",54252.74,56352.85,54077.74,55827.82,431700],["2024-12-25",56002.83,56352.85,55477.81,55915.33,227600],["2024-12-26",56002.83,57052.89,55652.82,56527.86,324700],["2024-12-27",56527.86,56527.86,55477.81,55477.81,200300],["2024-12-30",55565.31,55827.82,55127.79,55127.79,113200],["2024-12-31",55127.79,56002.83,54865.28,55565.31,158100],["2025-01-02",55740.32,56265.35,55215.29,55477.81,107300],["2025-01-03",55477.81,55652.82,54690.27,54690.27,152700],["2025-01-06",54690.27,54777.77,53202.69,53202.69,263900],["2025-01-07",53465.21,53727.72,53115.19,53377.7,145000],["2025-01-08",53377.7,53815.22,53377.7,53552.71,52200],["2025-01-09",53902.73,53902.73,53202.69,53202.69,87000],["2025-01-10",52940.18,53465.21,51890.13,52065.13,187800],["2025-01-13",52065.13,52502.66,51627.61,51890.13,65500],["2025-01-14",52502.66,52940.18,51977.63,52065.13,53900],["2025-01-15",52415.15,52852.67,52152.64,52415.15,51200],["2025-01-16",52502.66,52765.17,52327.65,52502.66,140000],["2025-01-17",52590.16,53377.7,52502.66,52590.16,99400],["2025-01-20",52590.16,53202.69,52415.15,52502.66,58000],["2025-01-21",52940.18,52940.18,52065.13,52415.15,93200],["2025-01-22",52415.15,52502.66,51627.61,51627.61,82300],["2025-01-23",51715.12,52327.65,51627.61,52327.65,66700],["2025-01-24",52415.15,52502.66,52152.64,52327.65,61000],["2025-02-03",52502.66,52502.66,51715.12,52240.14,42600],["2025-02-04",51890.13,53377.7,51802.62,52852.67,109900],["2025-02-05",52852.67,53115.19,52502.66,52502.66,63300],["2025-02-06",52590.16,53202.69,51627.61,52152.64,240500],["2025-02-07",52502.66,52677.67,51977.63,52065.13,107200],["2025-02-10",52065.13,52327.65,50402.55,50490.05,252100],["2025-02-11",49877.52,51452.6,49702.51,50315.05,162900],["2025-02-12",50315.05,50927.58,50315.05,50665.06,58500],["2025-02-13",50665.06,50665.06,50315.05,50402.55,60900],["2025-02-14",50752.57,51015.08,50402.55,50840.07,78300],["2025-02-17",50927.58,50927.58,50402.55,50577.56,78000],["2025-02-18",50752.57,50752.57,50315.05,50402.55,102300],["2025-02-19",50402.55,51977.63,50315.05,51277.59,200300],["2025-02-20",51627.61,52765.17,51277.59,52152.64,235300],["2025-02-21",52152.64,52852.67,51190.09,51890.13,195200],["2025-02-24",51890.13,52415.15,51277.59,52415.15,93400],["2025-02-25",52327.65,52415.15,51277.59,51715.12,142300],["2025-02-26",51715.12,52065.13,51627.61,51627.61,94300],["2025-02-27",52065.13,52065.13,51452.6,51627.61,81900],["2025-02-28",51627.61,51627.61,51190.09,51365.1,128600],["2025-03-03",51540.11,52240.14,51102.59,52065.13,188600],["2025-03-04",52065.13,52065.13,51190.09,51190.09,202100],["2025-03-05",51802.62,51802.62,51190.09,51190.09,116600],["2025-03-06",51627.61,51627.61,50752.57,51277.59,176500],["2025-03-07",51365.1,51802.62,51102.59,51277.59,211000],["2025-03-10",51540.11,51627.61,50315.05,51277.59,424700],["2025-03-11",50752.57,52415.15,50490.05,52415.15,214800],["2025-03-12",52240.14,52327.65,50752.57,52152.64,262000],["2025-03-13",52152.64,52152.64,51102.59,51890.13,194300],["2025-03-14",51102.59,51627.61,50665.06,51102.59,244700],["2025-03-17",51102.59,51365.1,50752.57,50840.07,86800],["2025-03-18",50752.57,51365.1,50577.56,50752.57,109200],["2025-03-19",51190.09,51452.6,50752.57,50752.57,146600],["2025-03-20",51102.59,51540.11,50577.56,50665.06,74000],["2025-03-21",50665.06,51890.13,50665.06,51715.12,278700],["2025-03-24",51715.12,51802.62,51102.59,51190.09,68500],["2025-03-25",51452.6,51452.6,50927.58,51277.59,162500],["2025-03-26",51277.59,51277.59,50665.06,51015.08,157899],["2025-03-27",51015.08,51452.6,50840.07,51190.09,133400],["2025-03-28",51190.09,51190.09,50577.56,50577.56,75500],["2025-03-31",50402.55,50752.57,49440.0,50752.57,284100],["2025-04-01",50752.57,50752.57,49877.52,50752.57,123700],["2025-04-02",50402.55,50665.06,49877.52,50227.54,91500],["2025-04-03",49002.48,49002.48,45239.79,45239.79,627000],["2025-04-04",45327.29,45327.29,40777.06,41302.09,491000],["2025-04-08",37189.38,41302.09,37189.38,37189.38,540300],["2025-04-09",33689.2,37626.9,33514.2,35001.77,314900],["2025-04-10",38501.95,38501.95,38501.95,38501.95,70100],["2025-04-11",41914.62,42264.64,39376.99,40689.56,525600],["2025-04-14",41127.08,41302.09,40252.04,40689.56,173600],["2025-04-15",40689.56,41127.08,36664.35,38501.95,319000],["2025-04-16",39289.49,39289.49,38064.43,38239.43,144300],["2025-04-17",38064.43,40252.04,37626.9,40252.04,223900],["2025-04-18",40252.04,40252.04,39552.0,40164.53,212100],["2025-04-21",39902.02,40077.03,39026.97,40077.03,231200],["2025-04-22",39464.5,39464.5,36314.34,37976.92,380200],["2025-04-23",38414.44,39026.97,36839.36,38764.46,207700],["2025-04-24",38851.97,40427.05,38764.46,39376.99,207900],["2025-04-25",39464.5,39464.5,39201.98,39376.99,161900],["2025-04-28",39376.99,40164.53,39376.99,39727.01,157100],["2025-04-29",39814.51,40952.07,39727.01,40689.56,174600],["2025-05-05",40777.06,41564.6,40689.56,41127.08,139800],["2025-05-06",41127.08,42002.13,40602.05,41039.58,160200],["2025-05-07",41477.1,41477.1,40252.04,40427.05,234300],["2025-05-08",40427.05,40952.07,40164.53,40777.06,219900],["2025-05-09",41127.08,41477.1,40602.05,40777.06,112100],["2025-05-12",40777.06,41389.59,40252.04,40864.57,88100],["2025-05-13",40864.57,42002.13,40864.57,42002.13,233300],["2025-05-14",42352.14,43314.69,42352.14,42789.66,266900],["2025-05-15",43227.19,43227.19,42439.65,42527.15,116100],["2025-05-16",42877.17,42877.17,41827.12,41827.12,170400],["2025-05-19",41827.12,41827.12,41127.08,41214.59,98600],["2025-05-20",41214.59,41827.12,41127.08,41652.11,157500],["2025-05-21",41914.62,41914.62,41127.08,41389.59,75100],["2025-05-22",41389.59,41564.6,41039.58,41389.59,102100],["2025-05-23",41389.59,41564.6,41127.08,41127.08,136900],["2025-05-26",41127.08,43227.19,40777.06,42964.67,288700],["2025-05-27",43577.2,43752.21,42789.66,42789.66,182900],["2025-05-28",42789.66,44364.74,42789.66,43839.72,368000],["2025-05-29",43839.72,45852.32,43839.72,45064.78,411900],["2025-05-30",45239.79,45239.79,43577.2,43839.72,137100],["2025-06-02",43927.22,44277.24,42877.17,43577.2,143900],["2025-06-03",43752.21,44539.75,43752.21,43839.72,164800],["2025-06-04",43839.72,44014.73,43489.7,43839.72,128100],["2025-06-05",43839.72,44189.74,43314.69,43489.7,136900],["2025-06-06",43489.7,43489.7,42877.17,42877.17,130800],["2025-06-09",42964.67,43227.19,42002.13,42264.64,176700],["2025-06-10",42264.64,43402.2,42264.64,43227.19,116800],["2025-06-11",43577.2,43752.21,43139.68,43314.69,79600],["2025-06-12",43402.2,44714.76,43314.69,43839.72,237300],["2025-06-13",43752.21,43839.72,42789.66,43052.18,233800],["2025-06-16",43052.18,44364.74,43052.18,44189.74,244000],["2025-06-17",44452.25,44627.26,43927.22,44189.74,212600],["2025-06-18",44189.74,44539.75,43927.22,43927.22,234100],["2025-06-19",45385.39,45385.39,43471.55,43562.68,121200],["2025-06-20",43562.68,43562.68,42924.73,43198.14,113600],["2025-06-23",43198.14,43198.14,42286.79,42742.46,152100],["2025-06-24",42742.46,43380.41,42742.46,43107.0,173900],["2025-06-25",43289.28,43471.55,43107.0,43471.55,106500],["2025-06-26",43471.55,43562.68,42924.73,43198.14,70800],["2025-06-27",43471.55,44291.76,43198.14,43927.22,201100],["2025-06-30",43927.22,44200.63,43744.95,43927.22,126000],["2025-07-01",43927.22,44200.63,43380.41,43471.55,127500],["2025-07-02",43471.55,45567.66,43380.41,44747.44,305800],["2025-07-03",44656.3,49213.07,44200.63,45294.25,462900],["2025-07-04",45294.25,46205.61,44474.03,44747.44,204600],["2025-07-07",44747.44,45203.12,44200.63,44382.9,173800],["2025-07-08",45111.98,45385.39,44656.3,45020.85,215400],["2025-07-09",45385.39,45476.52,44747.44,45020.85,206400],["2025-07-10",45385.39,45749.93,44929.71,45749.93,280800],["2025-07-11",46205.61,46205.61,45111.98,45385.39,155900],["2025-07-14",45385.39,45567.66,44656.3,45203.12,119300],["2025-07-15",49668.75,49668.75,45203.12,45203.12,180500],["2025-07-16",45203.12,45567.66,44929.71,45294.25,118300],["2025-07-17",45385.39,46114.47,45020.85,46023.33,371000],["2025-07-18",46023.33,46387.88,45385.39,45567.66,233300],["2025-07-21",46205.61,48301.72,45203.12,45294.25,190700],["2025-07-22",45203.12,45294.25,44838.58,45294.25,193000],["2025-07-23",45385.39,46387.88,45203.12,46114.47,433300],["2025-07-24",46479.01,47299.23,45567.66,45567.66,186100],["2025-07-25",45567.66,46114.47,45567.66,45932.2,223100],["2025-07-28",46023.33,47208.09,45749.93,46661.28,320300],["2025-07-29",46661.28,46661.28,44747.44,44747.44,468400],["2025-07-30",44747.44,45294.25,44200.63,44747.44,371400],["2025-07-31",44656.3,45385.39,44382.9,44656.3,171000],["2025-08-01",44747.44,45294.25,44565.17,44838.58,159900],["2025-08-04",44838.58,44929.71,44291.76,44838.58,177300],["2025-08-05",44929.71,45841.06,44565.17,45111.98,391100],["2025-08-06",45385.39,45385.39,45020.85,45111.98,121000],["2025-08-07",45385.39,45932.2,45385.39,45841.06,331457],["2025-08-08",45932.2,48301.72,45932.2,47208.09,583100],["2025-08-11",47208.09,47481.5,46570.15,47116.96,288400],["2025-08-12",47116.96,47208.09,46479.01,46752.42,227200],["2025-08-13",46023.33,47208.09,45932.2,46479.01,351200],["2025-08-14",46479.01,46752.42,46114.47,46387.88,270400],["2025-08-15",46479.01,46570.15,45567.66,45841.06,358600],["2025-08-18",45841.06,46934.69,45385.39,46934.69,260000],["2025-08-19",46934.69,46934.69,46296.74,46296.74,213600],["2025-08-20",46296.74,46479.01,44656.3,45203.12,303200],["2025-08-21",45385.39,45567.66,45111.98,45111.98,331600],["2025-08-22",45567.66,45567.66,44109.49,44109.49,400200],["2025-08-25",44200.63,45020.85,44109.49,44109.49,105000],["2025-08-26",44109.49,44747.44,44109.49,44747.44,77500],["2025-08-27",44747.44,45111.98,44656.3,44656.3,95600],["2025-08-28",44656.3,44929.71,44565.17,44565.17,77300],["2025-08-29",44656.3,45020.85,44382.9,44474.03,148200],["2025-09-03",44565.17,44929.71,44382.9,44656.3,116900],["2025-09-04",45020.85,45385.39,44747.44,45294.25,98800],["2025-09-05",45567.66,45749.93,45020.85,45020.85,94300],["2025-09-08",45020.85,45203.12,44565.17,44656.3,147200],["2025-09-09",44656.3,44838.58,44474.03,44656.3,115300],["2025-09-10",44747.44,45020.85,44565.17,44565.17,39300],["2025-09-11",44656.3,44656.3,44200.63,44565.17,108500],["2025-09-12",44656.3,46023.33,44565.17,45567.66,189400],["2025-09-15",45567.66,46661.28,45203.12,45658.79,171400],["2025-09-16",46023.33,46479.01,45567.66,46296.74,267800],["2025-09-17",46296.74,48575.12,45932.2,47937.18,556600],["2025-09-18",47937.18,48210.58,47116.96,47299.23,121800],["2025-09-19",47390.36,47390.36,46114.47,46387.88,160600],["2025-09-22",46479.01,46479.01,45203.12,45385.39,182700],["2025-09-23",45567.66,45749.93,45111.98,45203.12,88800],["2025-09-24",45567.66,45567.66,44656.3,45203.12,134600],["2025-09-25",45203.12,45567.66,45111.98,45385.39,110300],["2025-09-26",45385.39,45749.93,44656.3,45111.98,137000],["2025-09-29",45111.98,45203.12,44200.63,44291.76,211300],["2025-09-30",44382.9,44656.3,43653.82,43927.22,129700],["2025-10-01",44200.63,44382.9,43836.09,44382.9,30800],["2025-10-02",44382.9,44565.17,43836.09,43836.09,93900],["2025-10-03",44109.49,44109.49,43744.95,43836.09,61300],["2025-10-06",43836.09,44565.17,43836.09,44291.76,57500],["2025-10-07",44382.9,44565.17,44018.36,44200.63,86900],["2025-10-08",44565.17,44656.3,43927.22,44018.36,50800],["2025-10-09",44018.36,44109.49,43836.09,43927.22,75900],["2025-10-10",45567.66,45567.66,43836.09,44291.76,90500],["2025-10-13",44200.63,44200.63,43653.82,43653.82,128900],["2025-10-14",43836.09,44018.36,43471.55,43471.55,137500],["2025-10-15",43471.55,43744.95,43289.28,43289.28,83700],["2025-10-16",43198.14,43653.82,41557.7,43015.87,49500],["2025-10-17",43471.55,43653.82,42651.33,42651.33,103100],["2025-10-20",42651.33,42651.33,41193.16,41193.16,151500],["2025-10-21",41193.16,41739.97,40828.62,41466.57,125000],["2025-10-22",41557.7,42377.92,41102.03,41466.57,79700],["2025-10-23",41557.7,42195.65,41466.57,42104.52,57400],["2025-10-24",42104.52,42104.52,41739.97,42104.52,32100],["2025-10-27",43289.28,43289.28,42286.79,43107.0,68600],["2025-10-28",43015.87,43015.87,42560.19,43015.87,32000],["2025-10-29",43015.87,43471.55,42833.6,43380.41,57100],["2025-10-30",43380.41,43653.82,43015.87,43198.14,33700],["2025-10-31",43107.0,43836.09,42195.65,43744.95,173900],["2025-11-03",44018.36,44018.36,42833.6,42924.73,64700],["2025-11-04",43015.87,43015.87,41922.25,42924.73,71300],["2025-11-05",42924.73,42924.73,42469.06,42742.46,20500],["2025-11-06",42742.46,42833.6,42286.79,42377.92,40900],["2025-11-07",42377.92,42742.46,41739.97,42013.38,50600],["2025-11-10",42286.79,42377.92,41739.97,42104.52,58500],["2025-11-11",41466.57,42469.06,40555.22,42195.65,53200],["2025-11-12",42195.65,42469.06,42104.52,42195.65,63300],["2025-11-13",42104.52,42833.6,42104.52,42469.06,44600],["2025-11-14",42469.06,43289.28,42377.92,43289.28,62800],["2025-11-17",43380.41,43380.41,42651.33,43015.87,34900],["2025-11-18",43107.0,43107.0,42833.6,42924.73,41200],["2025-11-19",42833.6,43471.55,42833.6,43289.28,85400],["2025-11-20",43198.14,43289.28,43107.0,43107.0,21300],["2025-11-21",43107.0,43107.0,42742.46,42924.73,85200],["2025-11-24",43015.87,43015.87,42560.19,42651.33,46100],["2025-11-25",42651.33,42924.73,42195.65,42560.19,48200],["2025-11-26",42560.19,42833.6,42286.79,42560.19,58300],["2025-11-27",42833.6,42833.6,42560.19,42742.46,26700],["2025-11-28",42742.46,43015.87,42651.33,42651.33,66101],["2025-12-01",42651.33,42833.6,42560.19,42651.33,53200],["2025-12-02",42560.19,43562.68,42377.92,43289.28,122800],["2025-12-03",43471.55,45476.52,43380.41,44200.63,329100],["2025-12-04",44474.03,44565.17,43927.22,43927.22,71200],["2025-12-05",43927.22,45020.85,43653.82,43744.95,139400],["2025-12-08",44474.03,44474.03,43289.28,43289.28,99900],["2025-12-09",43289.28,43744.95,42833.6,43471.55,111400],["2025-12-10",43562.68,43653.82,42833.6,43015.87,60600],["2025-12-11",43289.28,43289.28,42651.33,43198.14,72200],["2025-12-12",43198.14,43198.14,42195.65,42377.92,99600],["2025-12-15",42377.92,42924.73,42195.65,42377.92,67200],["2025-12-16",42662.34,43231.17,41714.29,42567.53,39500],["2025-12-17",43136.36,43136.36,41714.29,41903.9,81600],["2025-12-18",41714.29,41809.09,40007.79,40007.79,129800],["2025-12-19",40007.79,41145.45,40007.79,40766.23,48400],["2025-12-22",41145.45,41240.26,40671.43,40766.23,58500],["2025-12-23",40955.84,40955.84,40576.62,40861.04,71500],["2025-12-24",40861.04,40955.84,40671.43,40766.23,68000],["2025-12-25",40766.23,41240.26,40387.01,40671.43,51000],["2025-12-26",40671.43,40671.43,40102.6,40387.01,89200],["2025-12-29",40481.82,40671.43,40387.01,40387.01,22700],["2025-12-30",40481.82,40861.04,40292.21,40481.82,36600],["2025-12-31",40576.62,40861.04,40387.01,40576.62,60200],["2026-01-05",40576.62,40861.04,40197.4,40197.4,68600],["2026-01-06",40481.82,40766.23,40102.6,40766.23,62800],["2026-01-07",40766.23,41619.48,40671.43,41429.87,92500],["2026-01-08",41429.87,41714.29,40766.23,41145.45,78600],["2026-01-09",41145.45,41619.48,40766.23,41050.65,44300],["2026-01-12",41145.45,41998.7,41050.65,41714.29,56100],["2026-01-13",41714.29,42472.73,41429.87,41998.7,56100],["2026-01-14",41998.7,42851.95,41714.29,42662.34,111100],["2026-01-15",42757.14,43325.97,42662.34,42851.95,89900],["2026-01-16",42946.75,42946.75,42377.92,42662.34,81500],["2026-01-19",42662.34,42662.34,41714.29,41903.9,94500],["2026-01-20",41998.7,42567.53,41809.09,41809.09,85000],["2026-01-21",41809.09,42472.73,41714.29,42093.51,63900],["2026-01-22",42093.51,42757.14,42093.51,42567.53,89200],["2026-01-23",42567.53,42662.34,42283.12,42283.12,43400],["2026-01-26",42283.12,42567.53,41714.29,41714.29,58700],["2026-01-27",41714.29,41714.29,41240.26,41714.29,60700],["2026-01-28",41619.48,42093.51,41335.06,41714.29,52600],["2026-01-29",41714.29,41809.09,41429.87,41619.48,49800],["2026-01-30",41619.48,42377.92,41335.06,41714.29,74900],["2026-02-02",41619.48,41714.29,41240.26,41714.29,81800],["2026-02-03",41714.29,42188.31,41714.29,42093.51,117800],["2026-02-04",42283.12,44084.42,42283.12,43894.81,311400],["2026-02-05",43894.81,46170.13,43894.81,44084.42,359100],["2026-02-06",44084.42,44084.42,42093.51,42093.51,159500],["2026-02-09",42567.53,42567.53,41714.29,42188.31,106900],["2026-02-10",42472.73,42472.73,41240.26,41240.26,165400],["2026-02-11",41240.26,41809.09,41145.45,41524.68,26100],["2026-02-12",41714.29,42188.31,41714.29,41809.09,28600],["2026-02-13",41903.9,42093.51,41809.09,41998.7,44700],["2026-02-23",42662.34,43041.56,42188.31,42662.34,95800],["2026-02-24",42377.92,42662.34,42283.12,42662.34,57700],["2026-02-25",42757.14,43515.58,42472.73,42472.73,62400],["2026-02-26",42472.73,42567.53,41998.7,42093.51,73200],["2026-02-27",42093.51,42188.31,41714.29,41903.9,104600],["2026-03-02",41903.9,41903.9,40197.4,41429.87,144900],["2026-03-03",41524.68,41714.29,40861.04,41335.06,72400],["2026-03-04",41335.06,41335.06,40292.21,40766.23,75700],["2026-03-05",40766.23,41240.26,40766.23,40861.04,54500],["2026-03-06",40861.04,40955.84,40197.4,40197.4,78900],["2026-03-09",40102.6,40197.4,36974.03,37163.64,195000],["2026-03-10",37163.64,39249.35,37163.64,38870.13,124200],["2026-03-11",40576.62,40576.62,37922.08,39723.38,54400],["2026-03-12",39723.38,39723.38,39344.16,39533.77,22000],["2026-03-13",39533.77,39533.77,38870.13,39249.35,34500],["2026-03-16",39249.35,39533.77,38870.13,38870.13,65200],["2026-03-17",38870.13,39438.96,38870.13,39059.74,46200],["2026-03-18",39059.74,39344.16,38870.13,38870.13,28400],["2026-03-19",38870.13,38964.94,38301.3,38490.91,38300],["2026-03-20",38870.13,38870.13,37922.08,37922.08,51700],["2026-03-23",38301.3,38301.3,37163.64,37258.44,98000],["2026-03-24",37922.08,40576.62,37637.66,39723.38,120700],["2026-03-25",39723.38,39818.18,39344.16,39438.96,42900],["2026-03-26",39438.96,39438.96,38585.71,38680.52,31200],["2026-03-27",38206.49,39344.16,38016.88,38870.13,24200],["2026-03-30",38775.32,38775.32,37922.08,38490.91,53200],["2026-03-31",38490.91,38490.91,38016.88,38111.69,36600],["2026-04-01",38585.71,38964.94,38111.69,38964.94,82800],["2026-04-02",38964.94,38964.94,38206.49,38585.71,19400],["2026-04-03",41524.68,41524.68,38206.49,38206.49,26100],["2026-04-06",38206.49,38206.49,37448.05,37922.08,78786],["2026-04-07",37922.08,37922.08,36974.03,37542.86,104800],["2026-04-08",37542.86,38870.13,37448.05,38775.32,87800],["2026-04-09",38680.52,38680.52,37922.08,38206.49,61300],["2026-04-10",38206.49,38396.1,38111.69,38301.3,51000],["2026-04-13",38301.3,38396.1,37922.08,38206.49,36600],["2026-04-14",38206.49,38490.91,37922.08,38301.3,41300],["2026-04-15",38301.3,38490.91,37922.08,38016.88,85900],["2026-04-16",38016.88,38206.49,37637.66,38016.88,49600],["2026-04-17",38016.88,38206.49,37827.27,37922.08,64100],["2026-04-20",37922.08,38111.69,37827.27,38016.88,82600],["2026-04-21",38111.69,38111.69,37827.27,37827.27,39400],["2026-04-22",37827.27,37922.08,37732.47,37827.27,23300],["2026-04-23",37827.27,37922.08,37448.05,37637.66,56600],["2026-04-24",37732.47,37732.47,37353.25,37542.86,31800],["2026-04-28",37542.86,37922.08,37448.05,37637.66,18600],["2026-04-29",37637.66,37637.66,36594.81,37448.05,58100],["2026-05-04",37448.05,37542.86,37163.64,37448.05,42200],["2026-05-05",36594.81,37258.44,36025.97,36974.03,47200],["2026-05-06",36784.42,37637.66,36784.42,37353.25,27500],["2026-05-07",37353.25,37637.66,37258.44,37448.05,47100],["2026-05-08",37353.25,37448.05,36879.22,37163.64,45200],["2026-05-11",37163.64,37448.05,36784.42,36784.42,39900],["2026-05-12",36784.42,37353.25,36784.42,36974.03,26600],["2026-05-13",37353.25,37353.25,36689.61,37163.64,31200],["2026-05-14",37163.64,37258.44,36594.81,36784.42,79300],["2026-05-15",36784.42,37068.83,36784.42,36879.22,22700],["2026-05-18",36879.22,37068.83,36594.81,36974.03,49300],["2026-05-19",36974.03,37068.83,36784.42,36784.42,25300],["2026-05-20",36974.03,36974.03,36025.97,36500.0,36000],["2026-05-21",36500.0,36594.81,36120.78,36405.19,30100],["2026-05-22",36594.81,36594.81,36215.58,36405.19,30900],["2026-05-25",36405.19,36594.81,36405.19,36500.0,9300],["2026-05-26",36310.39,36594.81,36215.58,36500.0,25100],["2026-05-27",36500.0,36689.61,36310.39,36500.0,29500],["2026-05-28",36500.0,36594.81,36025.97,36500.0,30800],["2026-05-29",36500.0,36500.0,36310.39,36310.39,16400],["2026-06-01",36310.39,36879.22,36215.58,36879.22,22500],["2026-06-02",36879.22,36879.22,36310.39,36310.39,12800],["2026-06-03",36310.39,36689.61,36120.78,36215.58,33500],["2026-06-04",36500.0,36500.0,36215.58,36405.19,25800],["2026-06-05",36500.0,36500.0,35931.17,36025.97,48100],["2026-06-08",36025.97,36025.97,35551.95,35741.56,48600],["2026-06-09",35646.75,36025.97,35551.95,35551.95,27900],["2026-06-10",32138.96,35931.17,32138.96,35931.17,37000],["2026-06-11",35836.36,35836.36,35551.95,35646.75,28100],["2026-06-12",35836.36,36879.22,35836.36,36784.42,75800],["2026-06-15",36784.42,37637.66,36784.42,36974.03,91800],["2026-06-16",37068.83,37448.05,36594.81,36689.61,71700],["2026-06-17",37637.66,37922.08,36689.61,36974.03,143000],["2026-06-18",36974.03,36974.03,36594.81,36784.42,61400],["2026-06-19",36879.22,36974.03,36500.0,36500.0,86400],["2026-06-22",38500.0,38500.0,36500.0,36600.0,34100],["2026-06-23",36700.0,36700.0,36000.0,36000.0,51100],["2026-06-24",36000.0,36000.0,35700.0,35900.0,37400],["2026-06-25",35900.0,36200.0,35800.0,36100.0,12700],["2026-06-26",36100.0,36200.0,35700.0,35700.0,18100],["2026-06-29",35700.0,36100.0,35600.0,35800.0,12100],["2026-06-30",36000.0,36100.0,35900.0,36100.0,28500],["2026-07-01",36400.0,36400.0,36000.0,36200.0,19000],["2026-07-02",36200.0,36500.0,36000.0,36200.0,17600],["2026-07-03",36200.0,36300.0,36100.0,36100.0,7600],["2026-07-06",36200.0,36200.0,35000.0,35400.0,91600],["2026-07-07",35400.0,35700.0,35000.0,35300.0,25400],["2026-07-08",35300.0,35500.0,35200.0,35300.0,16600],["2026-07-09",35600.0,35600.0,35100.0,35100.0,10600],["2026-07-10",35100.0,35300.0,34000.0,34300.0,25600],["2026-07-13",34300.0,34500.0,34000.0,34400.0,41200],["2026-07-14",34400.0,34700.0,34100.0,34400.0,24000],["2026-07-15",34400.0,34600.0,34200.0,34400.0,7100],["2026-07-16",34400.0,34500.0,33600.0,34000.0,48900],["2026-07-17",34000.0,34500.0,33900.0,34400.0,9400],["2026-07-20",34400.0,34400.0,33300.0,33800.0,38400],["2026-07-21",33800.0,33800.0,33000.0,33100.0,27000],["2026-07-22",33100.0,33200.0,32500.0,32700.0,52400],["2026-07-23",32200.0,33000.0,32000.0,32800.0,31200],["2026-07-24",32800.0,32800.0,32100.0,32800.0,43100],["2026-07-27",32800.0,32900.0,32300.0,32600.0,24100],["2026-07-28",32600.0,32600.0,32000.0,32000.0,80300],["2026-07-29",32000.0,33000.0,32000.0,32300.0,86500],["2026-07-30",32300.0,33000.0,32200.0,33000.0,23900],["2026-07-31",33000.0,33000.0,32000.0,32600.0,44700],["2026-08-03",32600.0,33200.0,32600.0,33200.0,21600],["2026-08-04",33000.0,33200.0,33000.0,33200.0,16100],["2026-08-05",33200.0,33500.0,33000.0,33200.0,20000],["2026-08-06",33200.0,33200.0,33000.0,33100.0,10300],["2026-08-07",33200.0,33600.0,33000.0,33400.0,29600],["2026-08-10",33000.0,33500.0,30200.0,33500.0,53400],["2026-08-11",33500.0,33600.0,30300.0,33600.0,17400],["2026-08-12",33600.0,33800.0,33500.0,33700.0,22900],["2026-08-13",33700.0,33700.0,33200.0,33400.0,29000],["2026-08-14",33400.0,33400.0,33000.0,33300.0,9300],["2026-08-17",34400.0,34400.0,33000.0,33200.0,11700],["2026-08-18",33200.0,33200.0,32800.0,32900.0,34500],["2026-08-19",32900.0,32900.0,32300.0,32500.0,34600],["2026-08-20",32500.0,32500.0,32200.0,32400.0,34900],["2026-08-21",32400.0,32400.0,32200.0,32300.0,36100],["2026-08-24",32300.0,32600.0,32300.0,32400.0,93900],["2026-08-25",32500.0,32700.0,32300.0,32500.0,71100],["2026-08-26",32500.0,32500.0,32100.0,32100.0,37000],["2026-08-27",32200.0,32400.0,32100.0,32100.0,44300],["2026-08-28",32100.0,32200.0,32000.0,32000.0,33400],["2026-09-03",32100.0,32100.0,30800.0,31500.0,94900],["2026-09-04",31500.0,31500.0,31000.0,31100.0,46600],["2026-09-07",31500.0,32100.0,31500.0,31600.0,88100],["2026-09-08",31700.0,31900.0,31500.0,31800.0,47200],["2026-09-09",32100.0,32200.0,31800.0,31800.0,40500],["2026-09-10",31900.0,31900.0,31500.0,31600.0,15700],["2026-09-11",31600.0,31600.0,31000.0,31000.0,47300],["2026-09-14",31000.0,31500.0,30800.0,31000.0,26600],["2026-09-15",31000.0,31200.0,31000.0,31000.0,9800],["2026-09-16",31000.0,31000.0,30800.0,30900.0,14500],["2026-09-17",30900.0,31400.0,30900.0,31200.0,21300],["2026-09-18",31300.0,31400.0,31000.0,31300.0,20800],["2026-09-21",31400.0,31400.0,31100.0,31200.0,4700],["2026-09-22",31200.0,31300.0,30800.0,30800.0,26700],["2026-09-23",31000.0,31000.0,30500.0,30900.0,43200],["2026-09-24",30700.0,30800.0,30500.0,30700.0,12100],["2026-09-25",30500.0,30700.0,30500.0,30700.0,18900],["2026-09-28",30900.0,31100.0,30600.0,30700.0,26900],["2026-09-29",30700.0,30900.0,30600.0,30600.0,15100],["2026-09-30",30700.0,30700.0,30400.0,30400.0,39100],["2026-10-01",30400.0,30500.0,30100.0,30300.0,16700],["2026-10-02",30300.0,30400.0,30000.0,30100.0,29500],["2026-10-05",30100.0,30200.0,30000.0,30000.0,28700],["2026-10-06",30000.0,30100.0,29500.0,29800.0,46600],["2026-10-07",29900.0,29900.0,29200.0,29600.0,30100],["2026-10-08",29600.0,29700.0,29100.0,29400.0,52700],["2026-10-09",29400.0,29500.0,29000.0,29200.0,35100],["2026-10-12",29200.0,29600.0,29000.0,29500.0,41900]]}