{"sym":"VSH","index":false,"bars":[["2005-07-14",3754.85,3754.85,1877.43,2440.65,0],["2005-07-18",2440.65,2440.65,2440.65,2440.65,0],["2005-07-20",2440.65,2534.53,2346.78,2346.78,0],["2005-07-22",2421.88,2421.88,2421.88,2421.88,0],["2005-07-25",2421.88,2421.88,2421.88,2421.88,0],["2005-07-27",2440.65,2440.65,2440.65,2440.65,0],["2005-07-29",2478.2,2478.2,2440.65,2440.65,0],["2005-08-01",2403.11,2684.72,2403.11,2684.72,0],["2005-08-03",2440.65,2515.75,2421.88,2478.2,0],["2005-08-05",2421.88,2553.3,2421.88,2515.75,0],["2005-08-08",2421.88,2534.53,2421.88,2534.53,0],["2005-08-10",2440.65,2496.98,2440.65,2440.65,0],["2005-08-12",2421.88,2440.65,2421.88,2440.65,0],["2005-08-15",2440.65,2534.53,2421.88,2421.88,0],["2005-08-17",2421.88,2515.75,2421.88,2515.75,0],["2005-08-19",2421.88,2534.53,2421.88,2496.98,0],["2005-08-22",2440.65,2440.65,2403.11,2403.11,0],["2005-08-24",2440.65,2496.98,2177.81,2496.98,0],["2005-08-26",2440.65,2459.43,2440.65,2459.43,0],["2005-08-29",2421.88,2440.65,2421.88,2440.65,0],["2005-08-31",2440.65,2440.65,2421.88,2421.88,0],["2005-09-05",2440.65,2440.65,2384.33,2384.33,0],["2005-09-07",2421.88,2478.2,2403.11,2421.88,0],["2005-09-09",2440.65,2440.65,2440.65,2440.65,0],["2005-09-12",2421.88,2684.72,2421.88,2684.72,0],["2005-09-14",2421.88,2440.65,2421.88,2440.65,0],["2005-09-16",2196.59,2440.65,2196.59,2440.65,0],["2005-09-19",2421.88,2478.2,2421.88,2478.2,0],["2005-09-21",2384.33,2534.53,2384.33,2478.2,0],["2005-09-23",2384.33,2440.65,2384.33,2440.65,0],["2005-09-26",2403.11,2440.65,2403.11,2440.65,0],["2005-09-28",2421.88,2478.2,2403.11,2403.11,0],["2005-09-30",2421.88,2421.88,2403.11,2421.88,0],["2005-10-03",2421.88,2421.88,2196.59,2196.59,0],["2005-10-05",2403.11,2403.11,2403.11,2403.11,0],["2005-10-07",2403.11,2440.65,2403.11,2440.65,0],["2005-10-10",2403.11,2440.65,2403.11,2440.65,0],["2005-10-12",2421.88,2421.88,2403.11,2403.11,0],["2005-10-14",2403.11,2421.88,2403.11,2403.11,0],["2005-10-17",2403.11,2440.65,2403.11,2440.65,0],["2005-10-19",2403.11,2440.65,2403.11,2421.88,0],["2005-10-21",2421.88,2421.88,2403.11,2421.88,0],["2005-10-24",2421.88,2421.88,2403.11,2421.88,0],["2005-10-28",2403.11,2403.11,2403.11,2403.11,0],["2005-10-31",2403.11,2440.65,2403.11,2421.88,0],["2005-11-02",2421.88,2421.88,2421.88,2421.88,2300],["2005-11-04",2403.11,2403.11,2403.11,2403.11,1000],["2005-11-07",2403.11,2403.11,2403.11,2403.11,1800],["2005-11-09",2384.33,2384.33,2384.33,2384.33,7500],["2005-11-11",2384.33,2384.33,2384.33,2384.33,0],["2005-11-14",2384.33,2384.33,2384.33,2384.33,0],["2005-11-16",2384.33,2384.33,2384.33,2384.33,0],["2005-11-18",2346.78,2346.78,2346.78,2346.78,5000],["2005-11-21",2346.78,2346.78,2346.78,2346.78,0],["2005-11-23",2346.78,2346.78,2346.78,2346.78,0],["2005-11-25",2346.78,2346.78,2346.78,2346.78,0],["2005-11-28",2346.78,2346.78,2346.78,2346.78,0],["2005-11-30",2252.91,2252.91,2252.91,2252.91,400],["2005-12-02",2421.88,2421.88,2252.91,2252.91,2700],["2005-12-05",2252.91,2252.91,2234.14,2234.14,12000],["2005-12-07",2234.14,2234.14,2234.14,2234.14,4700],["2005-12-09",2215.36,2215.36,2196.59,2215.36,7100],["2005-12-12",2215.36,2215.36,2215.36,2215.36,1700],["2005-12-14",2196.59,2196.59,2196.59,2196.59,5100],["2005-12-16",2196.59,2196.59,2196.59,2196.59,0],["2005-12-19",2196.59,2196.59,2196.59,2196.59,10000],["2005-12-21",2196.59,2196.59,2196.59,2196.59,0],["2005-12-23",2234.14,2365.56,2234.14,2365.56,900],["2005-12-26",2252.91,2252.91,2252.91,2252.91,1000],["2005-12-28",2309.23,2309.23,2252.91,2252.91,30000],["2005-12-30",2252.91,2403.11,2252.91,2403.11,48500],["2006-01-04",2252.91,2252.91,2252.91,2252.91,2000],["2006-01-06",2271.69,2271.69,2252.91,2252.91,1300],["2006-01-09",2252.91,2252.91,2252.91,2252.91,0],["2006-01-11",2252.91,2252.91,2252.91,2252.91,0],["2006-01-13",2252.91,2252.91,2252.91,2252.91,0],["2006-01-16",2346.78,2346.78,2346.78,2346.78,9000],["2006-01-18",2346.78,2365.56,2346.78,2346.78,2000],["2006-01-20",2346.78,2346.78,2346.78,2346.78,17000],["2006-01-23",2346.78,2346.78,2346.78,2346.78,0],["2006-01-25",2365.56,2365.56,2365.56,2365.56,10200],["2006-01-27",2365.56,2365.56,2365.56,2365.56,0],["2006-02-06",2403.11,2421.88,2403.11,2403.11,12100],["2006-02-08",2421.88,2440.65,2421.88,2421.88,24400],["2006-02-10",2478.2,2478.2,2440.65,2440.65,11700],["2006-02-13",2440.65,2440.65,2440.65,2440.65,0],["2006-02-15",2515.75,2515.75,2515.75,2515.75,1000],["2006-02-17",2635.55,2635.55,2635.55,2635.55,100],["2006-02-20",2635.55,2635.55,2635.55,2635.55,0],["2006-02-22",2515.75,2555.68,2515.75,2555.68,15400],["2006-02-24",2595.62,2595.62,2555.68,2595.62,15600],["2006-02-27",2695.45,2695.45,2695.45,2695.45,2000],["2006-03-01",2795.28,2895.11,2795.28,2855.18,15100],["2006-03-03",3134.71,3134.71,3034.87,3114.74,10500],["2006-03-06",3194.6,3414.23,3194.6,3354.33,32900],["2006-03-08",3673.8,3673.8,3673.8,3673.8,68500],["2006-03-10",3818.75,4013.22,3693.76,3933.36,72200],["2006-03-13",3753.66,4033.19,3753.66,3773.63,70600],["2006-03-15",3893.42,3993.26,3893.42,3933.36,55600],["2006-03-17",3773.63,4033.19,3773.63,3953.32,72400],["2006-03-20",3953.32,4093.09,3953.32,3993.26,64700],["2006-03-22",3993.26,4192.92,3993.26,4133.02,122800],["2006-03-24",4152.99,4532.34,4152.99,4412.55,95000],["2006-03-27",4492.41,4851.81,4492.41,4612.21,40600],["2006-03-29",4825.65,5071.43,4152.99,5071.43,132400],["2006-03-31",5570.59,5570.59,5570.59,5570.59,29900],["2006-04-03",5813.58,6109.68,5570.59,5910.02,176900],["2006-04-05",6022.63,6449.11,5790.22,5929.98,83100],["2006-04-07",5794.61,6089.71,5590.56,5810.19,47500],["2006-04-10",5231.16,5390.89,5231.16,5271.1,119000],["2006-04-12",5034.7,5291.06,4751.97,4831.84,230100],["2006-04-14",4996.76,5311.03,4991.57,5251.13,56400],["2006-04-17",5770.25,5770.25,5770.25,5770.25,235400],["2006-04-19",6089.71,6329.31,5989.88,6089.71,192800],["2006-04-21",6307.55,6628.8,5989.88,6149.61,282200],["2006-04-24",6189.55,6389.21,6189.55,6269.41,218700],["2006-04-26",6459.69,6848.43,6449.11,6608.84,278400],["2006-04-28",6389.21,7267.72,6389.21,6748.6,250000],["2006-05-03",7029.53,7387.52,6089.71,7147.93,313500],["2006-05-05",7387.52,7687.02,7387.52,7587.19,381400],["2006-05-08",7687.02,8086.34,7687.02,8006.48,312900],["2006-05-10",8169.4,8585.5,7207.83,7207.83,139100],["2006-05-12",7726.95,7926.61,7726.95,7866.71,484400],["2006-05-15",8226.51,8645.4,8086.34,8286.01,308100],["2006-05-17",7979.52,8385.84,7786.85,8206.14,295600],["2006-05-19",7886.68,8286.01,7886.68,7986.51,195700],["2006-05-22",7786.85,7986.51,7786.85,7866.71,150400],["2006-05-24",7789.44,8186.17,7587.19,7806.81,279100],["2006-05-26",7627.12,7986.51,7627.12,7786.85,173400],["2006-05-29",7409.49,7786.85,7387.52,7487.35,133500],["2006-05-31",7124.57,7487.35,7008.16,7227.79,249100],["2006-06-01",6988.2,7387.52,6988.2,7307.66,194200],["2006-06-02",7307.66,7587.19,7307.66,7467.39,262300],["2006-06-05",7786.85,7986.51,7786.85,7886.68,184600],["2006-06-06",7599.56,8086.34,7107.99,7866.71,90700],["2006-06-07",7327.62,7746.92,7327.62,7567.22,96200],["2006-06-08",7387.52,7687.02,7387.52,7587.19,73200],["2006-06-09",7507.32,7607.15,7507.32,7567.22,147600],["2006-06-12",7487.35,7627.12,7487.35,7547.25,116300],["2006-06-13",7427.46,7547.25,7427.46,7467.39,153300],["2006-06-14",7447.42,7587.19,7447.42,7467.39,124700],["2006-06-15",7387.52,7487.35,7387.52,7407.49,150000],["2006-06-16",7207.83,7387.52,7207.83,7267.72,125400],["2006-06-19",7187.86,7307.66,7187.86,7247.76,68100],["2006-06-20",6928.3,7247.76,6928.3,7028.13,65200],["2006-06-21",6649.57,6988.2,6329.31,6449.11,77000],["2006-06-22",6489.04,7088.03,6489.04,6908.33,245600],["2006-06-23",7143.53,7507.32,6688.7,6908.33,157800],["2006-06-26",6688.7,6828.47,6688.7,6768.57,91900],["2006-06-27",6688.7,6788.53,6688.7,6728.64,76900],["2006-06-28",6728.64,6788.53,6728.64,6748.6,75800],["2006-06-29",6768.57,6808.5,6768.57,6788.53,146500],["2006-06-30",6788.53,7187.86,6788.53,7008.16,156000],["2006-07-03",6801.51,7287.69,6309.34,7068.06,93300],["2006-07-18",7088.03,7088.03,7088.03,7088.03,74370],["2006-07-19",6888.37,6888.37,6748.6,6748.6,60230],["2006-07-20",6748.6,6748.6,6429.14,6748.6,154550],["2006-07-21",6588.87,6588.87,6429.14,6429.14,121070],["2006-07-24",6149.61,6149.61,6109.68,6109.68,119060],["2006-07-25",5810.19,5810.19,5810.19,5810.19,49810],["2006-07-26",5530.66,5530.66,5530.66,5530.66,268250],["2006-07-27",5590.56,5790.22,5590.56,5790.22,137990],["2006-07-28",5890.05,5989.88,5890.05,5890.05,140370],["2006-07-31",5690.39,5690.39,5610.52,5610.52,44020],["2006-08-01",5530.66,5530.66,5390.89,5390.89,102660],["2006-08-02",5390.89,5430.83,5211.2,5430.83,141430],["2006-08-03",5630.49,5690.39,5630.49,5690.39,172360],["2006-08-04",5910.02,5910.02,5910.02,5910.02,196400],["2006-08-07",5910.02,6189.55,5810.19,5810.19,231540],["2006-08-08",5850.12,5969.92,5850.12,5969.92,62990],["2006-08-09",5989.88,6029.82,5989.88,6029.82,121310],["2006-08-10",5989.88,5989.88,5989.88,5989.88,93180],["2006-08-11",6109.68,6189.55,6109.68,6189.55,177350],["2006-08-14",6489.04,6489.04,6489.04,6489.04,148020],["2006-08-15",6489.04,6688.7,6489.04,6489.04,352140],["2006-08-16",6648.77,6808.5,6648.77,6808.5,325760],["2006-08-17",7088.03,7088.03,7088.03,7088.03,527580],["2006-08-18",7088.03,7088.03,6988.2,6988.2,885380],["2006-08-21",7088.03,7187.86,7088.03,7088.03,234800],["2006-08-22",6888.37,6888.37,6768.57,6768.57,284490],["2006-08-23",6788.53,7088.03,6788.53,7088.03,181740],["2006-08-24",7088.03,7088.03,7088.03,7088.03,302210],["2006-08-25",7088.03,7088.03,7088.03,7088.03,266720],["2006-08-28",7068.06,7068.06,7028.13,7068.06,181850],["2006-08-29",7068.06,7107.99,7068.06,7107.99,219250],["2006-08-30",7187.86,7227.79,7187.86,7187.86,331700],["2006-08-31",7187.86,7187.86,7088.03,7088.03,156650],["2006-09-01",7127.96,7187.86,7127.96,7187.86,178260],["2006-09-05",7387.52,7547.25,7387.52,7547.25,335110],["2006-09-06",7906.65,7906.65,7906.65,7906.65,785190],["2006-09-07",7906.65,7986.51,7786.85,7786.85,443320],["2006-09-08",7786.85,7866.71,7786.85,7786.85,401980],["2006-09-11",7786.85,7786.85,7746.92,7746.92,189710],["2006-09-12",7587.19,7587.19,7487.35,7487.35,222170],["2006-09-13",7487.35,7826.78,7487.35,7786.85,195070],["2006-09-14",7687.02,7687.02,7607.15,7647.08,171620],["2006-09-15",7647.08,7647.08,7587.19,7647.08,322250],["2006-09-18",7647.08,7687.02,7567.22,7587.19,162800],["2006-09-19",7587.19,7587.19,7547.25,7547.25,171440],["2006-09-20",7547.25,7547.25,7447.42,7447.42,179050],["2006-09-21",7467.39,7487.35,7467.39,7467.39,141380],["2006-09-22",7467.39,7467.39,7387.52,7467.39,191240],["2006-09-25",7467.39,7467.39,7427.46,7427.46,146360],["2006-09-26",7427.46,7427.46,7387.52,7427.46,191110],["2006-09-27",7487.35,7507.32,7487.35,7507.32,150060],["2006-09-28",7547.25,7567.22,7547.25,7567.22,177090],["2006-09-29",7667.05,7687.02,7667.05,7667.05,400670],["2006-10-02",7667.05,7667.05,7587.19,7587.19,164820],["2006-10-03",7587.19,7627.12,7587.19,7587.19,231380],["2006-10-04",7587.19,7587.19,7587.19,7587.19,193290],["2006-10-05",7587.19,7587.19,7487.35,7487.35,125700],["2006-10-06",7487.35,7487.35,7487.35,7487.35,112720],["2006-10-09",7487.35,7507.32,7467.39,7507.32,280110],["2006-10-10",7487.35,7487.35,7487.35,7487.35,168070],["2006-10-11",7487.35,7587.19,7487.35,7507.32,84990],["2006-10-12",7507.32,7507.32,7487.35,7487.35,94190],["2006-10-13",7487.35,7487.35,7487.35,7487.35,268320],["2006-10-16",7487.35,7487.35,7467.39,7467.39,84420],["2006-10-17",7467.39,7467.39,7407.49,7407.49,248080],["2006-10-18",7407.49,7447.42,7407.49,7447.42,215200],["2006-10-19",7447.42,7487.35,7447.42,7487.35,93580],["2006-10-20",7507.32,7527.29,7507.32,7527.29,116200],["2006-10-23",7487.35,7487.35,7427.46,7427.46,227350],["2006-10-24",7427.46,7427.46,7387.52,7427.46,181310],["2006-10-25",7447.42,7467.39,7447.42,7467.39,122410],["2006-10-26",7487.35,7507.32,7487.35,7487.35,127160],["2006-10-27",7487.35,7487.35,7487.35,7487.35,151190],["2006-10-30",7467.39,7467.39,7407.49,7407.49,49520],["2006-10-31",7387.52,7387.52,7307.66,7387.52,123040],["2006-11-01",7387.52,7487.35,7387.52,7447.42,49710],["2006-11-02",7447.42,7487.35,7407.49,7407.49,61550],["2006-11-03",7448.3,7448.3,7427.9,7427.9,52440],["2006-11-06",7427.9,7427.9,7427.9,7427.9,48400],["2006-11-07",7427.9,7448.3,7427.9,7448.3,82810],["2006-11-08",7550.33,7550.33,7550.33,7550.33,154890],["2006-11-09",7550.33,7570.74,7550.33,7570.74,123140],["2006-11-10",7570.74,7611.55,7550.33,7550.33,169420],["2006-11-13",7550.33,7570.74,7550.33,7570.74,132500],["2006-11-14",7754.4,7938.05,7754.4,7938.05,589780],["2006-11-15",8142.12,8325.77,8142.12,8142.12,791170],["2006-11-16",8040.08,8040.08,7958.46,8040.08,395630],["2006-11-17",8101.3,8203.33,8101.3,8203.33,608030],["2006-11-20",8325.77,8489.02,8325.77,8468.62,904780],["2006-11-21",8468.62,8570.65,8468.62,8468.62,449450],["2006-11-22",8570.65,8570.65,8570.65,8570.65,426510],["2006-11-23",8774.71,8999.18,8774.71,8999.18,397940],["2006-11-24",9448.12,9448.12,9448.12,9448.12,223090],["2006-11-27",9448.12,9897.06,8978.77,8978.77,376000],["2006-11-28",8978.77,8978.77,8774.71,8978.77,327910],["2006-11-29",8570.65,8570.65,8529.84,8570.65,227340],["2006-11-30",8570.65,8774.71,8489.02,8774.71,179980],["2006-12-01",8774.71,8856.34,8774.71,8774.71,224070],["2006-12-04",8774.71,8774.71,8672.68,8672.68,186270],["2006-12-05",8570.65,8570.65,8386.99,8489.02,199230],["2006-12-06",8550.24,8774.71,8550.24,8774.71,268600],["2006-12-07",9203.24,9203.24,9203.24,9203.24,337650],["2006-12-08",9652.18,9652.18,9652.18,9652.18,197980],["2006-12-11",10121.53,10121.53,10121.53,10121.53,440150],["2006-12-12",10121.53,10611.28,9795.03,9795.03,790030],["2006-12-13",10203.15,10203.15,10203.15,10203.15,266620],["2006-12-14",10611.28,10713.31,10611.28,10713.31,494730],["2006-12-15",11223.47,11223.47,11223.47,11223.47,383160],["2006-12-18",11733.63,11733.63,11733.63,11733.63,199910],["2006-12-19",12243.78,12243.78,12243.78,12243.78,288280],["2006-12-20",12243.78,12855.97,11937.69,11937.69,725970],["2006-12-21",11631.59,11631.59,11427.53,11427.53,170890],["2006-12-22",10917.37,10917.37,10917.37,10917.37,70310],["2006-12-25",10407.22,10407.22,10407.22,10407.22,42690],["2006-12-26",9897.06,9897.06,9897.06,9897.06,262290],["2006-12-27",9897.06,10305.18,9407.31,10305.18,1399540],["2006-12-28",10305.18,10713.31,9795.03,9795.03,384810],["2006-12-29",9958.28,10121.53,9958.28,10121.53,99070],["2007-01-02",10121.53,10305.18,10101.12,10101.12,87350],["2007-01-03",10101.12,10305.18,9999.09,10305.18,368670],["2007-01-04",10815.34,10815.34,10815.34,10815.34,169820],["2007-01-05",11325.5,11325.5,11325.5,11325.5,223260],["2007-01-08",11835.66,11835.66,11835.66,11835.66,415110],["2007-01-09",12345.81,12345.81,12345.81,12345.81,512670],["2007-01-10",12958.0,12958.0,12958.0,12958.0,203130],["2007-01-11",13570.19,13570.19,13570.19,13570.19,382000],["2007-01-12",14182.38,14182.38,14182.38,14182.38,214060],["2007-01-15",14794.57,14794.57,14794.57,14794.57,156560],["2007-01-16",15508.79,15508.79,15508.79,15508.79,239620],["2007-01-17",15508.79,16223.01,14794.57,14794.57,705000],["2007-01-18",14794.57,15508.79,14080.35,15508.79,779820],["2007-01-19",16223.01,16223.01,16223.01,16223.01,261810],["2007-01-22",16733.17,16937.23,16733.17,16733.17,545360],["2007-01-23",17549.42,17549.42,17549.42,17549.42,330700],["2007-01-24",17549.42,17549.42,16733.17,16733.17,294790],["2007-01-25",15916.92,15916.92,15916.92,15916.92,265200],["2007-01-26",15202.7,15202.7,15202.7,15202.7,547990],["2007-01-29",15202.7,15916.92,14692.54,15406.76,544520],["2007-01-30",16120.98,16120.98,16120.98,16120.98,498290],["2007-01-31",16835.2,16835.2,16835.2,16835.2,267360],["2007-02-01",16937.23,17651.45,16937.23,16937.23,453540],["2007-02-02",17345.36,17345.36,17345.36,17345.36,208990],["2007-02-05",17345.36,17345.36,16529.11,16529.11,117560],["2007-02-06",16733.17,17345.36,16733.17,17345.36,293960],["2007-02-07",17345.36,17957.55,17345.36,17957.55,303250],["2007-02-08",17141.3,17141.3,17141.3,17141.3,164760],["2007-02-09",16325.04,16325.04,16325.04,16325.04,208530],["2007-02-12",16325.04,16427.08,16325.04,16427.08,556330],["2007-02-13",16529.11,17243.33,16529.11,16529.11,270290],["2007-02-14",16529.11,16529.11,16529.11,16529.11,407620],["2007-02-15",16529.11,16529.11,16120.98,16529.11,228350],["2007-02-26",16529.11,17345.36,16529.11,17345.36,489370],["2007-02-27",18161.61,18161.61,18161.61,18161.61,635160],["2007-02-28",18161.61,18161.61,17345.36,17345.36,341770],["2007-03-01",17345.36,17345.36,16733.17,17141.3,231560],["2007-03-02",17141.3,17345.36,17141.3,17345.36,435300],["2007-03-05",17345.36,18161.61,17345.36,17345.36,355780],["2007-03-06",17141.3,17141.3,16529.11,17141.3,245860],["2007-03-07",16835.2,16835.2,16325.04,16325.04,262020],["2007-03-08",16325.04,16529.11,15814.89,16529.11,217300],["2007-03-09",16529.11,16937.23,16529.11,16529.11,206190],["2007-03-12",16733.17,16733.17,16733.17,16733.17,293800],["2007-03-13",16529.11,16529.11,16325.04,16325.04,162910],["2007-03-14",15508.79,15508.79,15508.79,15508.79,261780],["2007-03-15",14794.57,14794.57,14794.57,14794.57,218300],["2007-03-16",15508.79,15508.79,15508.79,15508.79,168020],["2007-03-19",16223.01,16223.01,16223.01,16223.01,229220],["2007-03-20",16223.01,16733.17,15712.86,15712.86,192180],["2007-03-21",15712.86,15814.89,15304.73,15814.89,91350],["2007-03-22",15610.82,15610.82,15304.73,15304.73,95840],["2007-03-23",15304.73,15304.73,15304.73,15304.73,168550],["2007-03-26",15304.73,15304.73,14998.63,15100.67,128340],["2007-03-27",15100.67,15202.7,14794.57,14794.57,124980],["2007-03-28",14794.57,14794.57,14182.38,14794.57,132610],["2007-03-29",14794.57,15508.79,14794.57,15508.79,293680],["2007-03-30",15508.79,16120.98,15508.79,15508.79,222940],["2007-04-02",15508.79,15508.79,15508.79,15508.79,130770],["2007-04-03",14794.57,14794.57,14794.57,14794.57,69140],["2007-04-04",14794.57,15304.73,14488.48,14896.6,31730],["2007-04-05",14896.6,14896.6,14896.6,14896.6,103370],["2007-04-06",14692.54,14692.54,14488.48,14692.54,53390],["2007-04-09",14284.41,14284.41,14284.41,14284.41,32060],["2007-04-10",14794.57,14896.6,14794.57,14794.57,64880],["2007-04-11",14386.45,14794.57,14386.45,14386.45,73340],["2007-04-12",14386.45,14590.51,14284.41,14590.51,69800],["2007-04-13",14590.51,14692.54,14590.51,14692.54,171660],["2007-04-16",14488.48,14896.6,14488.48,14488.48,169870],["2007-04-17",13876.29,14284.41,13876.29,13876.29,110230],["2007-04-18",13876.29,14284.41,13876.29,14284.41,66190],["2007-04-19",14080.35,14284.41,14080.35,14080.35,47340],["2007-04-20",13672.22,13672.22,13672.22,13672.22,53720],["2007-04-23",13060.04,13060.04,13060.04,13060.04,27120],["2007-04-24",13060.04,13060.04,12753.94,13060.04,128760],["2007-04-25",13060.04,13060.04,13060.04,13060.04,79830],["2007-05-02",13162.07,13672.22,13162.07,13162.07,127240],["2007-05-03",12753.94,13162.07,12753.94,12753.94,107660],["2007-05-04",12651.91,12651.91,12549.88,12651.91,55960],["2007-05-07",12651.91,13264.1,12651.91,13264.1,115840],["2007-05-08",13672.22,13876.29,13672.22,13672.22,181250],["2007-05-09",13978.32,14284.41,13978.32,14284.41,323500],["2007-05-10",14284.41,14488.48,14284.41,14386.45,263210],["2007-05-11",14284.41,14284.41,14284.41,14284.41,185700],["2007-05-14",14284.41,14998.63,14284.41,14998.63,110170],["2007-05-15",14896.6,15304.73,14896.6,14896.6,202250],["2007-05-16",14590.51,14692.54,14590.51,14590.51,133160],["2007-05-17",14182.38,14284.41,13978.32,14182.38,498350],["2007-05-18",14182.38,14284.41,14182.38,14182.38,170690],["2007-05-21",14182.38,14794.57,14182.38,14794.57,123760],["2007-05-22",14896.6,15100.67,14896.6,14896.6,215720],["2007-05-23",15100.67,15202.7,15100.67,15100.67,345490],["2007-05-24",14998.63,15100.67,14692.54,14998.63,233480],["2007-05-25",14896.6,15100.67,14896.6,14896.6,159410],["2007-05-28",15100.67,15304.73,15100.67,15100.67,241850],["2007-05-29",14896.6,15100.67,14896.6,14896.6,88600],["2007-05-30",14488.48,14692.54,14488.48,14488.48,66240],["2007-05-31",14284.41,14692.54,14284.41,14284.41,180280],["2007-06-01",14284.41,14590.51,14284.41,14284.41,132490],["2007-06-04",14284.41,14284.41,14182.38,14182.38,110670],["2007-06-05",14182.38,14182.38,13876.29,14080.35,59200],["2007-06-06",14080.35,14080.35,14080.35,14080.35,111230],["2007-06-07",14080.35,14080.35,14080.35,14080.35,84000],["2007-06-08",14080.35,14080.35,13876.29,13876.29,80610],["2007-06-11",13876.29,13978.32,13876.29,13876.29,50430],["2007-06-12",13876.29,14080.35,13876.29,13876.29,61790],["2007-06-13",13876.29,13978.32,13876.29,13876.29,61240],["2007-06-14",13876.29,13876.29,13774.26,13774.26,16550],["2007-06-15",13876.29,13876.29,13876.29,13876.29,123180],["2007-06-18",13264.1,13264.1,13264.1,13264.1,222810],["2007-06-19",13264.1,13672.22,13264.1,13570.19,102550],["2007-06-20",13468.16,13468.16,13264.1,13264.1,84860],["2007-06-21",13060.04,13060.04,13060.04,13060.04,67000],["2007-06-22",13060.04,13060.04,12958.0,13060.04,75200],["2007-06-25",13264.1,13264.1,12958.0,13264.1,30600],["2007-06-26",13264.1,13366.13,13162.07,13162.07,61320],["2007-06-27",13060.04,13060.04,13060.04,13060.04,23420],["2007-06-28",12855.97,12855.97,12855.97,12855.97,63520],["2007-06-29",12855.97,12855.97,12753.94,12753.94,32550],["2007-07-02",12753.94,12855.97,12651.91,12651.91,105100],["2007-07-03",12243.78,12243.78,12141.75,12243.78,68980],["2007-07-04",12243.78,12753.94,12243.78,12753.94,40440],["2007-07-05",12753.94,12855.97,12447.85,12855.97,114930],["2007-07-06",12855.97,12855.97,12549.88,12855.97,42390],["2007-07-09",12753.94,12753.94,12447.85,12753.94,72560],["2007-07-10",12753.94,12753.94,12651.91,12753.94,28130],["2007-07-11",12753.94,12855.97,12753.94,12753.94,45500],["2007-07-12",12753.94,12753.94,12651.91,12651.91,34170],["2007-07-13",12651.91,12651.91,12549.88,12549.88,41990],["2007-07-16",12549.88,12549.88,12447.85,12447.85,32030],["2007-07-17",12447.85,12447.85,12447.85,12447.85,35990],["2007-07-18",12345.81,12345.81,12345.81,12345.81,95070],["2007-07-19",12345.81,12345.81,12141.75,12141.75,38190],["2007-07-20",12039.72,12039.72,12039.72,12039.72,23450],["2007-07-23",12039.72,12039.72,11835.66,11835.66,68540],["2007-07-24",11937.69,12141.75,11937.69,11937.69,127740],["2007-07-25",11937.69,12039.72,11937.69,12039.72,200920],["2007-07-26",12039.72,12141.75,12039.72,12039.72,111770],["2007-07-27",11733.63,11733.63,11529.56,11529.56,74870],["2007-07-30",11121.44,11121.44,11019.4,11019.4,37290],["2007-07-31",10509.25,10509.25,10509.25,10509.25,17770],["2007-08-01",10509.25,10509.25,10019.5,10509.25,244200],["2007-08-02",10611.28,10611.28,10101.12,10101.12,63560],["2007-08-03",9713.4,9795.03,9611.37,9611.37,121760],["2007-08-06",9590.96,9590.96,9407.31,9407.31,27230],["2007-08-07",9407.31,9590.96,8937.96,8937.96,76660],["2007-08-08",8937.96,9182.84,8937.96,9182.84,162350],["2007-08-09",8815.52,9284.87,8815.52,8917.56,318400],["2007-08-10",9182.84,9182.84,8978.77,9019.59,180700],["2007-08-13",8754.31,8978.77,8693.09,8693.09,134250],["2007-08-14",8693.09,8774.71,8672.68,8774.71,169830],["2007-08-15",9043.68,9043.68,8980.73,8980.73,141450],["2007-08-16",8707.95,8812.86,8645.0,8645.0,118310],["2007-08-17",8330.25,8393.2,8288.29,8288.29,142580],["2007-08-20",8162.39,8162.39,7889.61,7889.61,163010],["2007-08-21",8162.39,8267.3,8078.46,8267.3,123160],["2007-08-22",8665.98,8665.98,8665.98,8665.98,27140],["2007-08-23",9085.64,9085.64,8665.98,9085.64,572820],["2007-08-24",9526.28,9526.28,9442.35,9526.28,317050],["2007-08-27",9862.01,9987.91,9694.15,9987.91,271590],["2007-08-28",10386.59,10386.59,10218.72,10365.6,263960],["2007-08-29",9862.01,9862.01,9862.01,9862.01,48550],["2007-08-30",9568.25,9966.93,9547.27,9862.01,246250],["2007-08-31",9757.1,10071.84,9652.18,9883.0,255450],["2007-09-04",10176.76,10365.6,10071.84,10365.6,168980],["2007-09-05",10806.25,10806.25,10596.42,10806.25,359650],["2007-09-06",10806.25,10806.25,10596.42,10596.42,183010],["2007-09-07",10491.5,10701.33,10491.5,10701.33,137160],["2007-09-10",10701.33,10701.33,10491.5,10701.33,121970],["2007-09-11",10491.5,10701.33,10407.57,10491.5,106820],["2007-09-12",10386.59,10491.5,10281.67,10281.67,112130],["2007-09-13",10281.67,10281.67,9778.08,10281.67,79750],["2007-09-14",10218.72,10491.5,10218.72,10491.5,84220],["2007-09-17",10596.42,10596.42,10491.5,10491.5,68690],["2007-09-18",10281.67,10386.59,10281.67,10281.67,58870],["2007-09-19",10281.67,10701.33,10260.69,10701.33,217020],["2007-09-20",11120.99,11225.91,10911.16,11225.91,224060],["2007-09-21",11225.91,11225.91,11016.08,11120.99,126070],["2007-09-24",11225.91,11435.74,11120.99,11435.74,360170],["2007-09-25",11855.4,11960.31,11750.48,11960.31,114580],["2007-09-26",12484.89,12484.89,11645.57,11750.48,130040],["2007-09-27",12065.23,12065.23,11750.48,11960.31,267300],["2007-09-28",12170.14,12170.14,12065.23,12065.23,138850],["2007-10-01",12170.14,12275.06,12065.23,12275.06,209560],["2007-10-02",12484.89,12799.63,12275.06,12799.63,331750],["2007-10-03",13009.46,13219.29,12904.55,13219.29,213560],["2007-10-04",13219.29,13429.12,12589.8,12799.63,405970],["2007-10-05",12275.06,12799.63,12170.14,12275.06,314050],["2007-10-08",12379.97,12484.89,12275.06,12379.97,86170],["2007-10-09",12170.14,12589.8,12170.14,12379.97,108650],["2007-10-10",12379.97,12484.89,12275.06,12484.89,126020],["2007-10-11",12379.97,12484.89,12379.97,12379.97,127360],["2007-10-12",12275.06,12379.97,12065.23,12275.06,102190],["2007-10-15",11960.31,12379.97,11960.31,12379.97,223070],["2007-10-16",12484.89,12484.89,12170.14,12379.97,144350],["2007-10-17",12379.97,12379.97,12170.14,12170.14,86940],["2007-10-18",11855.4,11960.31,11750.48,11750.48,181680],["2007-10-19",11645.57,12170.14,11645.57,12170.14,71780],["2007-10-22",11750.48,12170.14,11750.48,12170.14,104500],["2007-10-23",11750.48,11960.31,11750.48,11750.48,63630],["2007-10-24",11750.48,12275.06,11750.48,12275.06,156020],["2007-10-25",12589.8,12589.8,12379.97,12484.89,202350],["2007-10-26",12484.89,12484.89,12170.14,12484.89,141400],["2007-10-29",11960.31,12275.06,11960.31,11960.31,223850],["2007-10-30",12170.14,12275.06,12065.23,12275.06,204870],["2007-10-31",12484.89,12484.89,11960.31,12379.97,92090],["2007-11-01",12170.14,12275.06,12065.23,12275.06,132430],["2007-11-02",11855.4,12170.14,11855.4,11855.4,69860],["2007-11-05",11330.82,11540.65,11330.82,11330.82,379780],["2007-11-06",10911.16,11016.08,10806.25,10806.25,321570],["2007-11-07",10596.42,10806.25,10491.5,10596.42,352810],["2007-11-08",10911.16,11120.99,10806.25,11120.99,180030],["2007-11-09",11120.99,11120.99,10701.33,10701.33,199540],["2007-11-12",11016.08,11120.99,10911.16,10911.16,96660],["2007-11-13",10491.5,10596.42,10365.6,10365.6,220250],["2007-11-14",10491.5,10701.33,9987.91,9987.91,495250],["2007-11-15",10470.52,10470.52,10281.67,10470.52,139490],["2007-11-16",10491.5,10806.25,10302.66,10302.66,305680],["2007-11-19",10701.33,10701.33,10596.42,10596.42,150770],["2007-11-20",10386.59,10596.42,10386.59,10386.59,150170],["2007-11-21",10386.59,10386.59,10176.76,10218.72,127940],["2007-11-22",10218.72,10491.5,10218.72,10281.67,162340],["2007-11-23",10449.54,10470.52,10281.67,10365.6,160070],["2007-11-26",10470.52,10470.52,10365.6,10407.57,100600],["2007-11-27",10701.33,10701.33,10491.5,10701.33,214460],["2007-11-28",10701.33,10701.33,10491.5,10596.42,38540],["2007-11-29",10491.5,10701.33,10491.5,10701.33,29600],["2007-11-30",10596.42,10596.42,10386.59,10386.59,164360],["2007-12-03",10596.42,10596.42,10491.5,10596.42,70840],["2007-12-04",10911.16,10911.16,10596.42,10806.25,206300],["2007-12-05",10806.25,10806.25,10596.42,10701.33,131760],["2007-12-06",10596.42,10596.42,10491.5,10491.5,90960],["2007-12-07",10491.5,10701.33,10491.5,10596.42,32070],["2007-12-10",10491.5,10491.5,10386.59,10491.5,66340],["2007-12-11",10281.67,10386.59,10281.67,10386.59,116070],["2007-12-12",10092.83,10491.5,10092.83,10491.5,147860],["2007-12-13",10281.67,10449.54,10176.76,10176.76,35950],["2007-12-14",10071.84,10281.67,9862.01,9862.01,149320],["2007-12-17",9862.01,9966.93,9694.15,9736.11,162040],["2007-12-18",9736.11,9736.11,9673.17,9715.13,223350],["2007-12-19",10134.79,10155.77,10113.81,10155.77,79140],["2007-12-20",10260.69,10260.69,9966.93,10071.84,71510],["2007-12-21",10092.83,10113.81,9862.01,10113.81,108590],["2007-12-24",9987.91,10113.81,9903.98,9903.98,127160],["2007-12-25",9903.98,9924.96,9862.01,9903.98,77460],["2007-12-26",9757.1,10071.84,9757.1,9966.93,73930],["2007-12-27",9652.18,9924.96,9652.18,9862.01,92490],["2007-12-28",9778.08,9862.01,9778.08,9799.06,45300],["2008-01-02",9799.06,9862.01,9799.06,9820.05,22370],["2008-01-03",9820.05,9820.05,9463.34,9484.32,69980],["2008-01-04",9442.35,9484.32,9442.35,9442.35,36290],["2008-01-07",9652.18,9652.18,9337.44,9358.42,70860],["2008-01-08",9547.27,9610.22,9463.34,9526.28,69570],["2008-01-09",9547.27,9547.27,9358.42,9358.42,23460],["2008-01-10",8896.79,9022.69,8896.79,8896.79,108970],["2008-01-11",8896.79,9127.61,8812.86,9043.68,41030],["2008-01-14",9106.62,9106.62,8917.78,8938.76,57900],["2008-01-15",8603.03,8603.03,8498.12,8498.12,76690],["2008-01-16",8833.85,8917.78,8833.85,8917.78,302090],["2008-01-17",9127.61,9127.61,8603.03,8603.03,74010],["2008-01-18",8603.03,8707.95,8603.03,8707.95,51820],["2008-01-21",8812.86,8812.86,8603.03,8603.03,30430],["2008-01-22",8183.37,8372.22,8183.37,8183.37,255920],["2008-01-23",7931.58,7973.54,7784.69,7784.69,259350],["2008-01-24",7826.66,8057.47,7553.88,7553.88,180840],["2008-01-25",7553.88,7931.58,7553.88,7868.63,152140],["2008-01-28",8183.37,8246.32,7973.54,8246.32,149700],["2008-01-29",8498.12,8645.0,8393.2,8645.0,136780],["2008-01-30",9064.66,9064.66,9022.69,9064.66,148070],["2008-01-31",9127.61,9127.61,8707.95,9022.69,162880],["2008-02-01",9337.44,9337.44,9043.68,9232.52,177550],["2008-02-12",8833.85,9001.71,8812.86,8812.86,34230],["2008-02-13",8372.22,8498.12,8372.22,8393.2,141850],["2008-02-14",8498.12,8707.95,8498.12,8645.0,81660],["2008-02-15",8645.0,8645.0,8519.1,8603.03,73770],["2008-02-18",8183.37,8288.29,8183.37,8183.37,105420],["2008-02-19",7973.54,8183.37,7868.63,8183.37,65160],["2008-02-20",7994.53,8288.29,7994.53,7994.53,95340],["2008-02-21",7595.85,7595.85,7595.85,7595.85,155270],["2008-02-22",7218.15,7218.15,7218.15,7218.15,239090],["2008-02-25",7574.86,7574.86,7553.88,7574.86,66470],["2008-02-26",7868.63,7868.63,7448.97,7553.88,123590],["2008-02-27",7553.88,7763.71,7448.97,7553.88,58410],["2008-02-28",7658.8,7658.8,7574.86,7616.83,97870],["2008-02-29",7427.98,7553.88,7365.03,7365.03,53660],["2008-03-03",7365.03,7448.97,7134.22,7134.22,109700],["2008-03-04",6924.39,6924.39,6777.51,6777.51,85830],["2008-03-05",6441.78,6609.65,6441.78,6441.78,124610],["2008-03-06",6756.53,6756.53,6756.53,6756.53,4710],["2008-03-07",7092.26,7092.26,7092.26,7092.26,10350],["2008-03-10",7427.98,7427.98,7427.98,7427.98,44710],["2008-03-11",7721.75,7721.75,7344.05,7427.98,158550],["2008-03-12",7513.86,7771.47,7320.64,7320.64,148860],["2008-03-13",7320.64,7513.86,7320.64,7320.64,87410],["2008-03-14",7299.17,7299.17,7191.83,7299.17,45330],["2008-03-17",6955.68,7084.49,6934.22,6955.68,60880],["2008-03-18",6612.19,6655.13,6612.19,6612.19,94150],["2008-03-19",6912.75,6912.75,6290.17,6290.17,56910],["2008-03-20",6590.73,6590.73,6440.45,6526.32,124400],["2008-03-21",6655.13,6762.47,6440.45,6440.45,270330],["2008-03-24",6547.79,6569.26,6225.77,6225.77,94390],["2008-03-25",5925.21,6011.09,5925.21,5925.21,124080],["2008-03-26",6204.3,6204.3,6011.09,6204.3,106270],["2008-03-27",6247.24,6247.24,6247.24,6247.24,2470],["2008-03-28",6290.17,6290.17,6290.17,6290.17,19920],["2008-03-31",6333.11,6333.11,6333.11,6333.11,10950],["2008-04-01",6333.11,6376.04,6333.11,6376.04,2240],["2008-04-02",6418.98,6418.98,6418.98,6418.98,30],["2008-04-03",6461.92,6461.92,6461.92,6461.92,3430],["2008-04-04",6526.32,6526.32,6526.32,6526.32,350],["2008-04-07",6547.79,6655.13,6547.79,6655.13,720],["2008-04-08",6783.94,6783.94,6783.94,6783.94,100990],["2008-04-09",6912.75,6912.75,6912.75,6912.75,33630],["2008-04-10",7041.56,7041.56,6955.68,7041.56,449090],["2008-04-11",6912.75,7170.37,6912.75,7170.37,148150],["2008-04-16",7041.56,7041.56,7041.56,7041.56,102630],["2008-04-17",6912.75,7170.37,6912.75,7170.37,158830],["2008-04-18",7299.17,7299.17,7299.17,7299.17,258610],["2008-04-21",7427.98,7427.98,7427.98,7427.98,135860],["2008-04-22",7556.79,7556.79,7427.98,7556.79,160050],["2008-04-23",7406.52,7406.52,7406.52,7406.52,46790],["2008-04-24",7277.71,7363.58,7277.71,7277.71,112340],["2008-04-25",7148.9,7277.71,7148.9,7170.37,45260],["2008-04-28",7170.37,7299.17,7170.37,7299.17,218470],["2008-04-29",7427.98,7427.98,7342.11,7427.98,364960],["2008-05-05",7556.79,7556.79,7513.86,7535.32,198480],["2008-05-06",7513.86,7513.86,7385.05,7513.86,252720],["2008-05-07",7406.52,7513.86,7363.58,7513.86,118510],["2008-05-08",7385.05,7385.05,7363.58,7363.58,210150],["2008-05-09",7234.77,7234.77,7234.77,7234.77,22570],["2008-05-12",7105.96,7105.96,7105.96,7105.96,11040],["2008-05-13",6977.15,6977.15,6977.15,6977.15,23300],["2008-05-14",6848.34,6848.34,6848.34,6848.34,1920],["2008-05-15",6719.53,6719.53,6719.53,6719.53,7120],["2008-05-16",6590.73,6590.73,6590.73,6590.73,44500],["2008-05-19",6461.92,6461.92,6461.92,6461.92,3460],["2008-05-20",6333.11,6333.11,6333.11,6333.11,1600],["2008-05-21",6225.77,6225.77,6225.77,6225.77,4730],["2008-05-22",6118.43,6118.43,6118.43,6118.43,1750],["2008-05-23",6011.09,6011.09,6011.09,6011.09,1560],["2008-05-26",5903.74,5903.74,5903.74,5903.74,1040],["2008-05-30",5796.4,5796.4,5796.4,5796.4,15050],["2008-06-02",5689.06,5689.06,5689.06,5689.06,420],["2008-06-03",5581.72,5581.72,5581.72,5581.72,650],["2008-06-04",5474.38,5474.38,5474.38,5474.38,780],["2008-06-05",5367.04,5367.04,5367.04,5367.04,310],["2008-06-06",5367.04,5367.04,5259.7,5259.7,1920],["2008-06-09",5173.83,5173.83,5173.83,5173.83,2820],["2008-06-10",5087.95,5087.95,5087.95,5087.95,510],["2008-06-11",5002.08,5002.08,5002.08,5002.08,67620],["2008-06-12",4916.21,4916.21,4916.21,4916.21,206220],["2008-06-13",4830.34,5002.08,4830.34,5002.08,440690],["2008-06-16",4937.68,5087.95,4937.68,5087.95,515610],["2008-06-17",5173.83,5173.83,5087.95,5173.83,391400],["2008-06-18",5259.7,5259.7,5087.95,5173.83,284750],["2008-06-19",5023.55,5023.55,5023.55,5023.55,164420],["2008-06-20",4873.27,4873.27,4873.27,4873.27,71080],["2008-06-23",4744.46,4980.61,4744.46,4765.93,243320],["2008-06-24",4894.74,4894.74,4894.74,4894.74,38240],["2008-06-25",5023.55,5023.55,5023.55,5023.55,152010],["2008-06-26",5173.83,5173.83,4894.74,5152.36,214110],["2008-06-27",5002.08,5216.76,5002.08,5152.36,110190],["2008-06-30",5066.49,5238.23,5066.49,5195.3,110500],["2008-07-01",5216.76,5345.57,5216.76,5345.57,77100],["2008-07-02",5495.85,5495.85,5345.57,5495.85,272790],["2008-07-03",5646.13,5646.13,5646.13,5646.13,168420],["2008-07-04",5796.4,5796.4,5796.4,5796.4,11940],["2008-07-07",5968.15,5968.15,5624.66,5796.4,342240],["2008-07-08",5624.66,5968.15,5624.66,5968.15,196960],["2008-07-09",6139.89,6139.89,6139.89,6139.89,91530],["2008-07-10",6311.64,6311.64,6311.64,6311.64,64070],["2008-07-11",6483.38,6483.38,6483.38,6483.38,113120],["2008-07-14",6676.6,6676.6,6676.6,6676.6,72990],["2008-07-15",6869.81,6869.81,6869.81,6869.81,111600],["2008-07-16",7063.03,7063.03,6698.07,7063.03,338020],["2008-07-17",7256.24,7256.24,7256.24,7256.24,89350],["2008-07-18",7041.56,7427.98,7041.56,7063.03,209380],["2008-07-21",6869.81,6869.81,6869.81,6869.81,44170],["2008-07-22",6869.81,6869.81,6676.6,6676.6,2010],["2008-07-23",6483.38,6483.38,6483.38,6483.38,520],["2008-07-24",6290.17,6655.13,6290.17,6290.17,406840],["2008-07-25",6118.43,6290.17,6118.43,6118.43,110360],["2008-07-28",6290.17,6290.17,6247.24,6290.17,36500],["2008-07-29",6461.92,6461.92,6461.92,6461.92,26210],["2008-07-30",6655.13,6655.13,6268.7,6483.38,98100],["2008-07-31",6290.17,6526.32,6290.17,6483.38,107320],["2008-08-01",6354.58,6440.45,6333.11,6333.11,41540],["2008-08-04",6182.83,6204.3,6161.36,6161.36,88880],["2008-08-05",5989.62,6011.09,5989.62,5989.62,90870],["2008-08-06",6118.43,6161.36,6118.43,6161.36,34530],["2008-08-07",6333.11,6333.11,6333.11,6333.11,55060],["2008-08-08",6418.98,6504.85,6333.11,6504.85,59080],["2008-08-11",6698.07,6698.07,6698.07,6698.07,86210],["2008-08-12",6891.28,6891.28,6891.28,6891.28,122260],["2008-08-13",6912.75,7084.49,6741.0,7084.49,138570],["2008-08-14",7277.71,7277.71,7127.43,7277.71,308120],["2008-08-15",7492.39,7492.39,7492.39,7492.39,351670],["2008-08-18",7857.35,7857.35,7728.54,7857.35,465600],["2008-08-19",8243.77,8243.77,7878.82,7921.75,197210],["2008-08-20",7535.32,8200.84,7535.32,8114.97,321720],["2008-08-21",8222.31,8265.24,8072.03,8265.24,352810],["2008-08-22",8587.26,8587.26,8157.9,8265.24,214240],["2008-08-25",8265.24,8587.26,8265.24,8587.26,412380],["2008-08-26",9016.63,9016.63,8930.76,8930.76,276250],["2008-08-27",9231.31,9231.31,8823.41,8952.22,285200],["2008-08-28",8522.86,8522.86,8522.86,8522.86,52470],["2008-08-29",8114.97,8114.97,8114.97,8114.97,93500],["2008-09-03",8114.97,8479.92,8114.97,8415.52,329230],["2008-09-04",8415.52,8415.52,8007.62,8372.58,179900],["2008-09-05",8372.58,8372.58,7964.69,7964.69,121180],["2008-09-08",7578.26,7621.2,7578.26,7621.2,124840],["2008-09-09",7728.54,7986.16,7513.86,7513.86,100670],["2008-09-10",7814.41,7814.41,7148.9,7170.37,148200],["2008-09-11",6848.34,7084.49,6848.34,6869.81,134040],["2008-09-12",6655.13,6762.47,6612.19,6655.13,223950],["2008-09-15",6655.13,6977.15,6655.13,6977.15,71140],["2008-09-16",6655.13,6698.07,6633.66,6633.66,302630],["2008-09-17",6311.64,6397.51,6311.64,6311.64,422030],["2008-09-18",6011.09,6054.02,6011.09,6011.09,340340],["2008-09-19",6011.09,6311.64,6011.09,6311.64,111160],["2008-09-22",6612.19,6612.19,6612.19,6612.19,416270],["2008-09-23",6633.66,6869.81,6333.11,6590.73,335710],["2008-09-24",6354.58,6590.73,6354.58,6526.32,129420],["2008-09-25",6762.47,6848.34,6762.47,6848.34,309090],["2008-09-26",7170.37,7170.37,6848.34,6869.81,218550],["2008-09-29",6569.26,6762.47,6526.32,6526.32,109860],["2008-09-30",6204.3,6204.3,6204.3,6204.3,344790],["2008-10-01",6504.85,6504.85,6440.45,6504.85,88580],["2008-10-02",6826.88,6826.88,6612.19,6826.88,216280],["2008-10-03",6826.88,6826.88,6655.13,6655.13,91600],["2008-10-06",6333.11,6655.13,6333.11,6333.11,104100],["2008-10-07",6032.55,6032.55,6032.55,6032.55,169410],["2008-10-08",5732.0,6011.09,5732.0,6011.09,236340],["2008-10-09",5796.4,6225.77,5796.4,6096.96,168340],["2008-10-10",5817.87,5968.15,5796.4,5796.4,490670],["2008-10-13",6054.02,6054.02,5796.4,5796.4,285390],["2008-10-14",6075.49,6075.49,6075.49,6075.49,723700],["2008-10-15",6376.04,6376.04,6118.43,6268.7,319270],["2008-10-16",5989.62,6225.77,5989.62,6011.09,107590],["2008-10-17",6204.3,6268.7,6139.89,6268.7,157640],["2008-10-20",6118.43,6118.43,5989.62,5989.62,208990],["2008-10-21",6161.36,6161.36,6011.09,6075.49,154950],["2008-10-22",5989.62,6118.43,5968.15,6118.43,110390],["2008-10-23",5817.87,5903.74,5817.87,5839.34,137390],["2008-10-24",5603.19,5667.59,5581.72,5603.19,202690],["2008-10-27",5324.1,5538.79,5324.1,5538.79,215190],["2008-10-28",5281.17,5796.4,5281.17,5796.4,256400],["2008-10-29",6075.49,6075.49,5989.62,6075.49,405490],["2008-10-30",6011.09,6204.3,6011.09,6161.36,97260],["2008-10-31",6011.09,6290.17,6011.09,6268.7,79950],["2008-11-03",5968.15,6096.96,5968.15,6011.09,59390],["2008-11-04",6032.55,6311.64,6032.55,6311.64,171660],["2008-11-05",6612.19,6612.19,6612.19,6612.19,544200],["2008-11-06",6655.13,6934.22,6354.58,6934.22,756340],["2008-11-07",6590.73,6762.47,6590.73,6590.73,200680],["2008-11-10",6590.73,6762.47,6376.04,6376.04,113460],["2008-11-11",6225.77,6225.77,6075.49,6118.43,160700],["2008-11-12",6340.91,6340.91,6007.18,6007.18,171440],["2008-11-13",5784.69,6229.67,5784.69,6007.18,107160],["2008-11-14",6274.17,6274.17,6140.67,6207.42,90710],["2008-11-17",6207.42,6229.67,6185.17,6229.67,15970],["2008-11-18",6118.43,6229.67,6007.18,6051.68,172720],["2008-11-19",6229.67,6229.67,6051.68,6118.43,203300],["2008-11-20",5984.93,6051.68,5940.44,5962.68,208920],["2008-11-21",5918.19,5962.68,5784.69,5784.69,212110],["2008-11-24",5962.68,5962.68,5806.94,5829.19,112460],["2008-11-25",6007.18,6007.18,5873.69,5895.94,73410],["2008-11-26",5895.94,5940.44,5651.2,5651.2,157880],["2008-11-27",5651.2,5673.45,5384.21,5384.21,297250],["2008-11-28",5651.2,5651.2,5584.45,5651.2,110740],["2008-12-01",5851.44,5851.44,5740.2,5829.19,47470],["2008-12-02",5695.7,5829.19,5695.7,5829.19,44130],["2008-12-03",5829.19,6007.18,5829.19,5918.19,56810],["2008-12-04",6051.68,6207.42,6007.18,6207.42,135330],["2008-12-05",6007.18,6051.68,6007.18,6007.18,93910],["2008-12-08",5895.94,5895.94,5806.94,5895.94,91280],["2008-12-09",5895.94,6162.92,5895.94,6162.92,79710],["2008-12-10",6007.18,6029.43,5962.68,5984.93,48100],["2008-12-11",5895.94,6118.43,5895.94,6118.43,39670],["2008-12-12",6207.42,6229.67,6162.92,6229.67,80670],["2008-12-15",6340.91,6340.91,6140.67,6340.91,59780],["2008-12-16",6229.67,6229.67,6051.68,6051.68,26850],["2008-12-17",6029.43,6118.43,6029.43,6029.43,62210],["2008-12-18",6029.43,6118.43,6029.43,6118.43,31570],["2008-12-19",6118.43,6185.17,6051.68,6051.68,79320],["2008-12-22",6051.68,6140.67,6051.68,6096.18,12130],["2008-12-23",6096.18,6140.67,6051.68,6140.67,125060],["2008-12-24",6162.92,6207.42,6073.93,6207.42,132220],["2008-12-25",6118.43,6207.42,6118.43,6207.42,43830],["2008-12-26",6207.42,6207.42,6118.43,6140.67,43500],["2008-12-29",6185.17,6185.17,6096.18,6118.43,61450],["2008-12-30",6118.43,6229.67,6118.43,6185.17,97190],["2008-12-31",6229.67,6229.67,6162.92,6229.67,116290],["2009-01-02",6229.67,6296.42,6229.67,6229.67,48730],["2009-01-05",6118.43,6251.92,6118.43,6229.67,123500],["2009-01-06",6229.67,6340.91,6229.67,6251.92,55070],["2009-01-07",6340.91,6385.41,6318.67,6340.91,37290],["2009-01-08",6274.17,6340.91,6274.17,6296.42,88280],["2009-01-09",6363.16,6363.16,6296.42,6296.42,74860],["2009-01-12",6251.92,6296.42,6251.92,6296.42,46820],["2009-01-13",6296.42,6318.67,6207.42,6296.42,38860],["2009-01-14",6340.91,6340.91,6274.17,6296.42,49990],["2009-01-15",6251.92,6296.42,6251.92,6296.42,83450],["2009-01-16",6296.42,6318.67,6296.42,6318.67,108440],["2009-01-19",6340.91,6340.91,6274.17,6296.42,102980],["2009-01-20",6296.42,6296.42,6274.17,6296.42,96740],["2009-01-21",6229.67,6296.42,6229.67,6274.17,78530],["2009-01-22",6340.91,6363.16,6251.92,6251.92,81610],["2009-01-23",6229.67,6296.42,6229.67,6274.17,154820],["2009-02-02",6452.16,6452.16,6385.41,6452.16,251650],["2009-02-03",6229.67,6340.91,6229.67,6229.67,123470],["2009-02-04",6229.67,6274.17,6140.67,6140.67,22060],["2009-02-05",6140.67,6162.92,6140.67,6140.67,283850],["2009-02-06",6229.67,6229.67,6162.92,6229.67,13920],["2009-02-09",6385.41,6385.41,6185.17,6185.17,53640],["2009-02-10",6229.67,6229.67,6185.17,6185.17,11610],["2009-02-11",6185.17,6207.42,6118.43,6207.42,19510],["2009-02-12",6229.67,6274.17,6162.92,6229.67,97950],["2009-02-13",6229.67,6229.67,6185.17,6229.67,21720],["2009-02-16",6340.91,6340.91,6229.67,6340.91,23020],["2009-02-17",6229.67,6229.67,6185.17,6207.42,174991],["2009-02-18",6140.67,6207.42,6118.43,6118.43,105850],["2009-02-19",6118.43,6229.67,6118.43,6162.92,67650],["2009-02-20",6162.92,6251.92,6118.43,6251.92,64680],["2009-02-23",6096.18,6251.92,6096.18,6251.92,87010],["2009-02-24",6007.18,6118.43,5940.44,5940.44,146560],["2009-02-25",5940.44,6185.17,5940.44,6162.92,43640],["2009-02-26",5918.19,5940.44,5873.69,5873.69,403290],["2009-02-27",5695.7,5784.69,5584.45,5584.45,452300],["2009-03-02",5784.69,5851.44,5784.69,5851.44,56590],["2009-03-03",5628.95,5784.69,5628.95,5784.69,38990],["2009-03-04",5968.33,6014.25,5922.42,6014.25,51370],["2009-03-05",6037.2,6060.16,5853.56,5853.56,82730],["2009-03-06",5784.69,5876.51,5784.69,5876.51,34000],["2009-03-09",5922.42,5945.38,5876.51,5899.47,17950],["2009-03-10",5922.42,6129.02,5922.42,6129.02,70640],["2009-03-11",6289.71,6289.71,6083.11,6083.11,31610],["2009-03-12",6083.11,6083.11,5968.33,6060.16,85220],["2009-03-13",6060.16,6083.11,6014.25,6060.16,71230],["2009-03-16",6106.07,6129.02,6060.16,6106.07,147870],["2009-03-17",6174.93,6243.8,6174.93,6197.89,82970],["2009-03-18",6312.66,6335.62,6220.84,6312.66,108540],["2009-03-19",6312.66,6312.66,6243.8,6312.66,136300],["2009-03-20",6312.66,6335.62,6289.71,6312.66,79060],["2009-03-23",6151.98,6312.66,6151.98,6312.66,89930],["2009-03-24",6588.12,6611.08,6565.17,6611.08,458830],["2009-03-25",6725.85,6840.63,6634.03,6794.72,288190],["2009-03-26",7024.27,7116.09,6679.94,7116.09,339960],["2009-03-27",7116.09,7116.09,6886.54,7001.32,177880],["2009-03-30",6656.99,7001.32,6656.99,6656.99,69890],["2009-03-31",6427.44,6656.99,6335.62,6656.99,213220],["2009-04-01",6656.99,6702.9,6634.03,6679.94,65540],["2009-04-02",6679.94,6909.5,6656.99,6909.5,207180],["2009-04-03",7093.14,7253.82,7093.14,7230.87,408330],["2009-04-07",7230.87,7575.19,7230.87,7575.19,372830],["2009-04-08",7230.87,7667.01,7207.91,7207.91,203660],["2009-04-09",7368.6,7368.6,7162.0,7184.96,63390],["2009-04-10",7345.64,7529.28,6886.54,7184.96,386580],["2009-04-13",7437.46,7529.28,7207.91,7460.42,279610],["2009-04-14",7184.96,7299.73,7093.14,7230.87,286060],["2009-04-15",7230.87,7322.69,7001.32,7116.09,222760],["2009-04-16",7391.55,7460.42,7116.09,7230.87,668090],["2009-04-17",7230.87,7230.87,6886.54,7116.09,90400],["2009-04-20",6794.72,6840.63,6771.76,6771.76,239240],["2009-04-21",6450.39,6771.76,6450.39,6748.81,205820],["2009-04-22",7070.18,7070.18,6817.67,7070.18,228240],["2009-04-23",7322.69,7322.69,6886.54,6886.54,9070],["2009-04-24",6634.03,6771.76,6634.03,6656.99,87330],["2009-04-27",6932.45,6955.41,6886.54,6886.54,91320],["2009-04-28",6634.03,6886.54,6634.03,6794.72,52780],["2009-04-29",6794.72,6886.54,6794.72,6863.59,10670],["2009-05-04",7184.96,7184.96,7184.96,7184.96,310400],["2009-05-05",7529.28,7529.28,7345.64,7529.28,740920],["2009-05-06",7529.28,7896.57,7529.28,7712.92,671960],["2009-05-07",7896.57,7896.57,7804.75,7873.61,200680],["2009-05-08",7506.33,7873.61,7506.33,7781.79,179570],["2009-05-11",7758.84,7804.75,7667.01,7689.97,145630],["2009-05-12",7460.42,7575.19,7391.55,7552.24,118830],["2009-05-13",7460.42,7529.28,6955.41,6955.41,141780],["2009-05-14",7276.78,7276.78,6955.41,7024.27,420740],["2009-05-15",7345.64,7368.6,7345.64,7368.6,117510],["2009-05-18",7667.01,7667.01,7368.6,7460.42,406760],["2009-05-19",7827.7,7827.7,7735.88,7827.7,275820],["2009-05-20",7965.43,8217.94,7827.7,8194.98,235960],["2009-05-21",8194.98,8217.94,8034.3,8172.03,155060],["2009-05-22",7827.7,8332.71,7781.79,8332.71,224440],["2009-05-25",8149.07,8332.71,8080.21,8149.07,225090],["2009-05-26",8149.07,8149.07,7919.52,7919.52,78450],["2009-05-27",7621.1,7804.75,7621.1,7689.97,102020],["2009-05-28",7689.97,7689.97,7322.69,7322.69,398100],["2009-05-29",7621.1,7621.1,6978.36,6978.36,242860],["2009-06-01",7322.69,7322.69,7322.69,7322.69,33736],["2009-06-02",7667.01,7667.01,7667.01,7667.01,14050],["2009-06-03",8034.3,8034.3,7988.39,8034.3,471240],["2009-06-04",8424.53,8424.53,8263.85,8424.53,989440],["2009-06-05",8837.73,8837.73,8722.95,8837.73,144440],["2009-06-08",9273.87,9273.87,9182.05,9273.87,493150],["2009-06-09",9296.83,9388.65,9182.05,9250.92,399300],["2009-06-10",8791.82,8814.77,8791.82,8791.82,57370],["2009-06-11",8378.62,8952.5,8378.62,8791.82,442010],["2009-06-12",8860.68,8860.68,8608.18,8608.18,308955],["2009-06-15",8194.98,8263.85,8194.98,8194.98,236840],["2009-06-16",7804.75,7850.66,7804.75,7804.75,265550],["2009-06-17",7437.46,8034.3,7437.46,8034.3,77770],["2009-06-18",8401.58,8401.58,7804.75,7804.75,255950],["2009-06-19",8034.3,8034.3,7781.79,7804.75,177720],["2009-06-22",7804.75,7804.75,7529.28,7575.19,56110],["2009-06-23",7207.91,7345.64,7207.91,7276.78,172110],["2009-06-24",7621.1,7621.1,7621.1,7621.1,56170],["2009-06-25",7942.48,7942.48,7575.19,7575.19,36950],["2009-06-26",7575.19,7667.01,7575.19,7575.19,84760],["2009-06-29",7460.42,7667.01,7345.64,7575.19,136050],["2009-06-30",7575.19,7575.19,7460.42,7575.19,158070],["2009-07-01",7276.78,7345.64,7230.87,7276.78,158730],["2009-07-02",7345.64,7621.1,7345.64,7621.1,128390],["2009-07-03",7345.64,7621.1,7345.64,7598.15,13870],["2009-07-06",7598.15,7919.52,7598.15,7804.75,50760],["2009-07-07",7575.19,7781.79,7575.19,7644.06,57060],["2009-07-08",7644.06,7644.06,7460.42,7575.19,47630],["2009-07-09",7575.19,7781.79,7575.19,7689.97,23620],["2009-07-10",7804.75,7804.75,7345.64,7345.64,136370],["2009-07-13",7575.19,7575.19,7299.73,7345.64,40120],["2009-07-14",7345.64,7345.64,7162.0,7162.0,94080],["2009-07-15",7230.87,7391.55,7230.87,7345.64,22850],["2009-07-16",7345.64,7552.24,7345.64,7552.24,56160],["2009-07-17",7552.24,7575.19,7460.42,7575.19,83910],["2009-07-20",7345.64,7345.64,7230.87,7345.64,54200],["2009-07-21",7391.55,7460.42,7391.55,7460.42,49050],["2009-07-22",7781.79,7781.79,7529.28,7689.97,113160],["2009-07-23",7689.97,7735.88,7644.06,7735.88,124000],["2009-07-24",8057.25,8103.16,8034.3,8103.16,456690],["2009-07-27",8378.62,8378.62,8149.07,8263.85,166820],["2009-07-28",8034.3,8240.89,7896.57,8034.3,69370],["2009-07-29",7804.75,7827.7,7758.84,7758.84,51680],["2009-07-30",7529.28,7621.1,7529.28,7575.19,65760],["2009-07-31",7781.79,7873.61,7575.19,7873.61,76710],["2009-08-03",7689.97,7873.61,7689.97,7873.61,28720],["2009-08-04",7873.61,8034.3,7873.61,8034.3,270560],["2009-08-05",7804.75,8034.3,7804.75,8034.3,104690],["2009-08-06",8034.3,8149.07,8011.34,8034.3,208360],["2009-08-07",8034.3,8034.3,7919.52,7942.48,15160],["2009-08-10",8011.34,8057.25,7942.48,7942.48,76650],["2009-08-11",8034.3,8034.3,7919.52,7942.48,66930],["2009-08-12",7919.52,8034.3,7896.57,7942.48,86170],["2009-08-13",8057.25,8057.25,7896.57,7942.48,214880],["2009-08-14",7965.43,8332.71,7965.43,8332.71,1316150],["2009-08-17",8745.91,8745.91,8608.18,8722.95,1383480],["2009-08-18",8837.73,8860.68,8631.13,8722.95,387620],["2009-08-19",8722.95,8722.95,8447.49,8608.18,514720],["2009-08-20",8608.18,8791.82,8493.4,8677.04,857410],["2009-08-21",8883.64,8952.5,8700.0,8722.95,934910],["2009-08-24",8722.95,8952.5,8722.95,8906.59,487880],["2009-08-25",8929.55,8975.46,8860.68,8906.59,1102600],["2009-08-26",8906.59,8998.41,8837.73,8906.59,531360],["2009-08-27",8952.5,8952.5,8860.68,8929.55,413440],["2009-08-28",9365.69,9365.69,9296.83,9365.69,773470],["2009-08-31",9824.8,9824.8,9824.8,9824.8,160170],["2009-09-01",9985.48,10306.86,9824.8,10306.86,1508970],["2009-09-03",10329.81,10375.72,9824.8,9824.8,879780],["2009-09-04",9870.71,9870.71,9342.74,9342.74,879420],["2009-09-07",9342.74,9411.6,9067.28,9296.83,442500],["2009-09-08",9411.6,9411.6,9136.14,9296.83,350390],["2009-09-09",9296.83,9595.25,9296.83,9503.43,1343280],["2009-09-10",9434.56,9595.25,9182.05,9182.05,928420],["2009-09-11",9411.6,9503.43,9319.78,9365.69,595670],["2009-09-14",9388.65,9388.65,9159.1,9159.1,520680],["2009-09-15",9090.23,9159.1,8860.68,8929.55,564030],["2009-09-16",8791.82,8837.73,8608.18,8608.18,1024160],["2009-09-17",8722.95,8906.59,8654.09,8768.86,580600],["2009-09-18",8929.55,9067.28,8814.77,8837.73,769840],["2009-09-21",8837.73,8952.5,8768.86,8814.77,450910],["2009-09-22",8745.91,8791.82,8700.0,8768.86,446740],["2009-09-23",8906.59,8998.41,8837.73,8929.55,619710],["2009-09-24",8860.68,9067.28,8837.73,8998.41,385260],["2009-09-25",8952.5,8998.41,8860.68,8998.41,283140],["2009-09-28",8998.41,9044.32,8906.59,8998.41,529600],["2009-09-29",9044.32,9067.28,8929.55,9067.28,881340],["2009-09-30",9159.1,9159.1,8929.55,9021.37,1698550],["2009-10-01",8998.41,8998.41,8722.95,8722.95,297820],["2009-10-02",8378.62,8700.0,8286.8,8286.8,573230],["2009-10-05",8608.18,8608.18,7873.61,7873.61,2826300],["2009-10-06",8263.85,8263.85,8034.3,8263.85,685280],["2009-10-07",8677.04,8677.04,8677.04,8677.04,132240],["2009-10-08",9090.23,9090.23,8906.59,9090.23,1942430],["2009-10-09",9090.23,9136.14,8929.55,8952.5,971700],["2009-10-12",8952.5,9021.37,8837.73,8906.59,859850],["2009-10-13",8906.59,9044.32,8837.73,8906.59,777390],["2009-10-14",8929.55,8952.5,8837.73,8906.59,840120],["2009-10-15",9342.74,9342.74,8952.5,9067.28,935030],["2009-10-16",8952.5,9044.32,8837.73,8837.73,716200],["2009-10-19",8837.73,8929.55,8791.82,8906.59,686450],["2009-10-20",9113.19,9182.05,8998.41,9113.19,1301860],["2009-10-21",9113.19,9136.14,8998.41,9044.32,929030],["2009-10-22",8998.41,9044.32,8837.73,8929.55,586780],["2009-10-23",9342.74,9342.74,8837.73,8837.73,1492170],["2009-10-26",8952.5,8952.5,8791.82,8837.73,766260],["2009-10-27",8814.77,8814.77,8562.26,8631.13,720610],["2009-10-28",8722.95,9021.37,8677.04,8722.95,623870],["2009-10-29",8585.22,8631.13,8355.67,8401.58,797810],["2009-10-30",8401.58,8700.0,8401.58,8493.4,848470],["2009-11-02",8217.94,8263.85,8080.21,8080.21,1025850],["2009-11-03",8080.21,8080.21,7689.97,7689.97,800440],["2009-11-04",8057.25,8057.25,7712.92,8057.25,1565820],["2009-11-05",8447.49,8447.49,8401.58,8447.49,1522760],["2009-11-06",8722.95,8722.95,8080.21,8424.53,1060100],["2009-11-09",8332.71,8378.62,8034.3,8034.3,764760],["2009-11-10",8034.3,8240.89,7804.75,7919.52,806360],["2009-11-11",7965.43,8263.85,7827.7,8263.85,608880],["2009-11-12",8332.71,8332.71,8149.07,8149.07,683210],["2009-11-13",8034.3,8172.03,7988.39,8126.12,998110],["2009-11-16",8504.08,8504.08,8149.74,8504.08,1297090],["2009-11-17",8504.08,8504.08,8114.31,8114.31,443480],["2009-11-18",7937.14,8114.31,7795.4,7866.27,612220],["2009-11-19",7901.7,8078.87,7866.27,7972.57,678900],["2009-11-20",7972.57,8043.44,7795.4,7795.4,558330],["2009-11-23",7653.67,7795.4,7405.63,7405.63,758690],["2009-11-24",7299.33,7405.63,7086.73,7086.73,573050],["2009-11-25",6980.43,7086.73,6732.39,6732.39,594570],["2009-11-26",6413.49,6448.92,6413.49,6413.49,769290],["2009-11-27",6094.59,6732.39,6094.59,6626.09,950160],["2009-11-30",6626.09,6838.69,6555.23,6838.69,551350],["2009-12-01",7015.86,7086.73,6838.69,6838.69,466410],["2009-12-02",6590.66,6732.39,6519.79,6519.79,427120],["2009-12-03",6378.06,6661.53,6307.19,6484.36,540400],["2009-12-04",6484.36,6590.66,6413.49,6484.36,410320],["2009-12-07",6484.36,6555.23,6448.92,6555.23,321800],["2009-12-08",6661.53,6661.53,6413.49,6413.49,499640],["2009-12-09",6200.89,6378.06,6130.02,6165.46,381940],["2009-12-10",6378.06,6378.06,5952.85,5952.85,575780],["2009-12-11",5775.69,5952.85,5740.25,5775.69,546270],["2009-12-14",5811.12,6059.15,5704.82,6059.15,529180],["2009-12-15",6059.15,6059.15,5917.42,5952.85,386950],["2009-12-16",5846.55,5881.99,5669.38,5669.38,556260],["2009-12-17",5669.38,5669.38,5456.78,5598.52,389140],["2009-12-18",5633.95,5811.12,5492.22,5492.22,1249230],["2009-12-21",5704.82,5740.25,5598.52,5740.25,373960],["2009-12-22",5740.25,5917.42,5740.25,5775.69,326900],["2009-12-23",5669.38,5811.12,5669.38,5775.69,305380],["2009-12-24",5740.25,5811.12,5633.95,5811.12,648550],["2009-12-25",6094.59,6094.59,6023.72,6094.59,561990],["2009-12-28",6236.32,6236.32,6059.15,6130.02,668540],["2009-12-29",6094.59,6130.02,5988.29,6023.72,762040],["2009-12-30",6023.72,6094.59,5988.29,6023.72,500300],["2009-12-31",6059.15,6130.02,5917.42,5917.42,1233990],["2010-01-04",6059.15,6200.89,6023.72,6200.89,566690],["2010-01-05",6484.36,6484.36,6378.06,6448.92,1242930],["2010-01-06",6307.19,6555.23,6271.76,6342.62,718240],["2010-01-07",6236.32,6342.62,6200.89,6200.89,799600],["2010-01-08",6307.19,6342.62,6023.72,6023.72,868760],["2010-01-11",6059.15,6059.15,5917.42,5952.85,699800],["2010-01-12",6023.72,6094.59,5881.99,5988.29,1182580],["2010-01-13",5952.85,6059.15,5846.55,5988.29,648490],["2010-01-14",6094.59,6094.59,5917.42,5952.85,627590],["2010-01-15",5952.85,5988.29,5846.55,5881.99,610320],["2010-01-18",5811.12,5846.55,5704.82,5704.82,763130],["2010-01-19",5704.82,5811.12,5704.82,5740.25,490350],["2010-01-20",5775.69,5775.69,5669.38,5669.38,617845],["2010-01-21",5598.52,5669.38,5527.65,5527.65,434920],["2010-01-22",5527.65,5598.52,5492.22,5563.08,373440],["2010-01-25",5563.08,5633.95,5527.65,5563.08,236340],["2010-01-26",5633.95,5704.82,5598.52,5704.82,590770],["2010-01-27",5633.95,5633.95,5421.35,5492.22,702770],["2010-01-28",5421.35,5563.08,5385.92,5385.92,511640],["2010-01-29",5385.92,5421.35,5315.05,5421.35,329060],["2010-02-01",5421.35,5492.22,5421.35,5421.35,281790],["2010-02-02",5456.78,5492.22,5385.92,5421.35,425280],["2010-02-03",5421.35,5456.78,5421.35,5421.35,324310],["2010-02-04",5456.78,5563.08,5421.35,5492.22,625050],["2010-02-05",5456.78,5563.08,5421.35,5492.22,619780],["2010-02-08",5456.78,5492.22,5421.35,5456.78,311440],["2010-02-09",5421.35,5456.78,5279.61,5385.92,701980],["2010-02-10",5421.35,5456.78,5385.92,5421.35,244570],["2010-02-11",5421.35,5421.35,5421.35,5421.35,493490],["2010-02-12",5421.35,5563.08,5421.35,5492.22,224410],["2010-02-22",5527.65,5563.08,5421.35,5421.35,385980],["2010-02-23",5421.35,5456.78,5315.05,5350.48,491110],["2010-02-24",5350.48,5456.78,5315.05,5350.48,939030],["2010-02-25",5456.78,5456.78,5350.48,5350.48,732850],["2010-02-26",5350.48,5598.52,5350.48,5598.52,2468910],["2010-03-01",5846.55,5846.55,5775.69,5846.55,2877790],["2010-03-02",5811.12,5917.42,5704.82,5740.25,2149890],["2010-03-03",5740.25,5811.12,5704.82,5811.12,1230280],["2010-03-04",5740.25,5846.55,5669.38,5669.38,1287060],["2010-03-05",5669.38,5704.82,5598.52,5669.38,828160],["2010-03-08",5704.82,5775.69,5669.38,5669.38,1026590],["2010-03-09",5704.82,5740.25,5633.95,5704.82,1445020],["2010-03-10",5669.38,5740.25,5669.38,5704.82,823710],["2010-03-11",5669.38,5740.25,5669.38,5669.38,989100],["2010-03-12",5669.38,5740.25,5669.38,5740.25,991730],["2010-03-15",5775.69,5775.69,5669.38,5704.82,781580],["2010-03-16",5669.38,5740.25,5598.52,5598.52,1384080],["2010-03-17",5598.52,5633.95,5350.48,5350.48,1167980],["2010-03-18",5563.08,5598.52,5492.22,5598.52,667860],["2010-03-19",5563.08,5633.95,5563.08,5563.08,840530],["2010-03-22",5563.08,5598.52,5456.78,5456.78,659960],["2010-03-23",5456.78,5527.65,5421.35,5421.35,414380],["2010-03-24",5563.08,5563.08,5492.22,5527.65,769210],["2010-03-25",5492.22,5527.65,5421.35,5421.35,615950],["2010-03-26",5456.78,5456.78,5385.92,5421.35,551440],["2010-03-29",5492.22,5492.22,5385.92,5421.35,533870],["2010-03-30",5421.35,5421.35,5315.05,5350.48,555860],["2010-03-31",5350.48,5385.92,5315.05,5315.05,617830],["2010-04-01",5350.48,5527.65,5315.05,5456.78,1027080],["2010-04-02",5492.22,5492.22,5421.35,5456.78,671960],["2010-04-05",5456.78,5492.22,5421.35,5421.35,346870],["2010-04-06",5456.78,5456.78,5385.92,5385.92,892100],["2010-04-07",5385.92,5421.35,5350.48,5385.92,594540],["2010-04-08",5385.92,5456.78,5350.48,5385.92,713660],["2010-04-09",5421.35,5456.78,5385.92,5421.35,588280],["2010-04-12",5385.92,5385.92,5385.92,5385.92,742220],["2010-04-13",5385.92,5421.35,5350.48,5350.48,777600],["2010-04-14",5350.48,5385.92,5315.05,5315.05,581830],["2010-04-15",5385.92,5492.22,5350.48,5456.78,1386470],["2010-04-16",5492.22,5563.08,5421.35,5527.65,1775230],["2010-04-19",5492.22,5527.65,5385.92,5421.35,851470],["2010-04-20",5456.78,5456.78,5385.92,5385.92,403130],["2010-04-21",5421.35,5421.35,5350.48,5350.48,731200],["2010-04-22",5385.92,5456.78,5350.48,5385.92,937140],["2010-04-26",5456.78,5456.78,5385.92,5421.35,873620],["2010-04-27",5421.35,5421.35,5385.92,5385.92,726740],["2010-04-28",5385.92,5456.78,5350.48,5421.35,764490],["2010-04-29",5456.78,5669.38,5421.35,5563.08,1673520],["2010-05-04",5704.82,5704.82,5598.52,5669.38,1171350],["2010-05-05",5563.08,5598.52,5492.22,5527.65,512490],["2010-05-06",5492.22,5633.95,5492.22,5527.65,721050],["2010-05-07",5527.65,5527.65,5350.48,5456.78,976950],["2010-05-10",5421.35,5456.78,5350.48,5350.48,709450],["2010-05-11",5456.78,5456.78,5350.48,5385.92,637350],["2010-05-12",5350.48,5385.92,5315.05,5350.48,764230],["2010-05-13",5385.92,5421.35,5315.05,5315.05,806540],["2010-05-14",5350.48,5350.48,5279.61,5315.05,344930],["2010-05-17",5315.05,5315.05,5173.31,5173.31,817920],["2010-05-18",5137.88,5173.31,5102.45,5173.31,637170],["2010-05-19",5173.31,5173.31,4996.14,4996.14,836040],["2010-05-20",4818.98,5067.01,4818.98,5067.01,431170],["2010-05-21",4889.84,4996.14,4854.41,4854.41,636420],["2010-05-24",4960.71,5031.58,4889.84,4996.14,429570],["2010-05-25",4960.71,4996.14,4925.28,4960.71,524920],["2010-05-26",4960.71,5031.58,4960.71,4996.14,496480],["2010-05-27",4996.14,4996.14,4960.71,4996.14,409930],["2010-05-28",5137.88,5137.88,5031.58,5067.01,667150],["2010-05-31",5031.58,5067.01,4960.71,4960.71,299180],["2010-06-01",4960.71,5208.75,4925.28,5208.75,971680],["2010-06-02",5208.75,5208.75,5067.01,5102.45,382150],["2010-06-03",5208.75,5244.18,5067.01,5137.88,449640],["2010-06-04",5137.88,5137.88,5067.01,5067.01,399660],["2010-06-07",4960.71,4960.71,4854.41,4925.28,620870],["2010-06-08",4854.41,4960.71,4854.41,4925.28,291380],["2010-06-09",4960.71,4996.14,4925.28,4960.71,326190],["2010-06-10",4925.28,4960.71,4889.84,4925.28,202820],["2010-06-11",4996.14,4996.14,4925.28,4960.71,562671],["2010-06-14",4960.71,5067.01,4960.71,4996.14,547790],["2010-06-15",5031.58,5031.58,4960.71,4996.14,337140],["2010-06-16",5031.58,5031.58,4960.71,4996.14,474390],["2010-06-17",4960.71,4996.14,4960.71,4996.14,567360],["2010-06-18",4996.14,4996.14,4925.28,4960.71,545470],["2010-06-21",4996.14,5031.58,4960.71,4960.71,504790],["2010-06-22",4996.14,4996.14,4925.28,4960.71,467060],["2010-06-23",4925.28,4960.71,4925.28,4925.28,201250],["2010-06-24",4960.71,4996.14,4925.28,4960.71,1057300],["2010-06-25",4960.71,4960.71,4889.84,4889.84,471660],["2010-06-28",4925.28,4925.28,4818.98,4818.98,1104500],["2010-06-29",4889.84,4925.28,4818.98,4889.84,351920],["2010-06-30",4783.54,4854.41,4783.54,4818.98,363290],["2010-07-01",4818.98,4889.84,4783.54,4889.84,909320],["2010-07-02",4925.28,4925.28,4854.41,4925.28,925290],["2010-07-05",4925.28,4925.28,4889.84,4889.84,379460],["2010-07-06",4889.84,4889.84,4818.98,4818.98,273870],["2010-07-07",4889.84,4889.84,4818.98,4854.41,606240],["2010-07-08",4889.84,4889.84,4818.98,4818.98,568590],["2010-07-09",4818.98,4889.84,4818.98,4818.98,320050],["2010-07-12",4854.41,4854.41,4783.54,4818.98,162440],["2010-07-13",4889.84,4889.84,4818.98,4854.41,770580],["2010-07-14",4889.84,4889.84,4818.98,4818.98,632950],["2010-07-15",4818.98,4854.41,4783.54,4818.98,442460],["2010-07-16",4818.98,4854.41,4818.98,4818.98,617190],["2010-07-19",4818.98,4854.41,4783.54,4818.98,640520],["2010-07-20",4854.41,4854.41,4783.54,4854.41,524260],["2010-07-21",4854.41,4854.41,4783.54,4818.98,1751790],["2010-07-22",4854.41,4854.41,4783.54,4818.98,652450],["2010-07-23",4818.98,4818.98,4748.11,4783.54,431820],["2010-07-26",4818.98,4818.98,4748.11,4748.11,188790],["2010-07-27",4748.11,4783.54,4677.24,4677.24,452010],["2010-07-28",4641.81,4641.81,4500.07,4535.51,610800],["2010-07-29",4535.51,4570.94,4358.34,4358.34,1612860],["2010-07-30",4393.77,4429.21,4358.34,4393.77,2500030],["2010-08-02",4393.77,4429.21,4393.77,4393.77,1330650],["2010-08-03",4429.21,4464.64,4393.77,4393.77,831420],["2010-08-04",4393.77,4429.21,4358.34,4429.21,542810],["2010-08-05",4464.64,4535.51,4429.21,4500.07,1460440],["2010-08-06",4535.51,4535.51,4393.77,4393.77,626200],["2010-08-09",4429.21,4429.21,4252.04,4287.47,579690],["2010-08-10",4252.04,4287.47,4074.87,4181.17,719480],["2010-08-11",4216.6,4216.6,4110.3,4181.17,877250],["2010-08-12",4145.74,4181.17,4004.0,4004.0,1000530],["2010-08-13",3933.14,4074.87,3933.14,4074.87,1056170],["2010-08-16",4145.74,4252.04,4110.3,4252.04,942080],["2010-08-17",4252.04,4393.77,4216.6,4322.91,1388930],["2010-08-18",4393.77,4393.77,4181.17,4181.17,1680340],["2010-08-19",4181.17,4252.04,4181.17,4181.17,655880],["2010-08-20",4216.6,4287.47,4145.74,4287.47,1115900],["2010-08-23",4216.6,4287.47,4216.6,4252.04,534610],["2010-08-24",4216.6,4216.6,4145.74,4216.6,871500],["2010-08-25",4181.17,4252.04,4181.17,4252.04,1893490],["2010-08-26",4287.47,4429.21,4252.04,4358.34,635370],["2010-08-27",4358.34,4429.21,4252.04,4429.21,1070800],["2010-08-30",4539.02,4648.84,4465.81,4575.63,2737370],["2010-08-31",4575.63,4685.44,4502.42,4648.84,1611910],["2010-09-01",4612.23,4648.84,4502.42,4539.02,1415610],["2010-09-06",4612.23,4612.23,4539.02,4539.02,1387910],["2010-09-07",4502.42,4539.02,4465.81,4465.81,979100],["2010-09-08",4392.6,4429.21,4319.39,4392.6,1347980],["2010-09-09",4429.21,4465.81,4392.6,4465.81,530710],["2010-09-10",4429.21,4429.21,4356.0,4356.0,890140],["2010-09-13",4356.0,4465.81,4246.18,4465.81,962690],["2010-09-14",4392.6,4539.02,4356.0,4539.02,690570],["2010-09-15",4539.02,4539.02,4392.6,4502.42,498200],["2010-09-16",4539.02,4539.02,4356.0,4465.81,918470],["2010-09-17",4465.81,4465.81,4392.6,4429.21,516510],["2010-09-20",4429.21,4465.81,4356.0,4392.6,614230],["2010-09-21",4356.0,4392.6,4319.39,4319.39,405020],["2010-09-22",4356.0,4392.6,4319.39,4356.0,350000],["2010-09-23",4356.0,4356.0,4282.79,4319.39,382270],["2010-09-24",4282.79,4356.0,4282.79,4319.39,245280],["2010-09-27",4356.0,4392.6,4319.39,4356.0,593420],["2010-09-28",4429.21,4429.21,4356.0,4392.6,246010],["2010-09-29",4429.21,4465.81,4356.0,4392.6,714350],["2010-09-30",4356.0,4392.6,4319.39,4392.6,315650],["2010-10-01",4356.0,4392.6,4356.0,4356.0,292470],["2010-10-04",4392.6,4392.6,4282.79,4319.39,747830],["2010-10-05",4282.79,4356.0,4282.79,4356.0,512980],["2010-10-06",4356.0,4392.6,4356.0,4392.6,312790],["2010-10-07",4319.39,4392.6,4319.39,4356.0,513170],["2010-10-08",4356.0,4356.0,4319.39,4356.0,332710],["2010-10-11",4319.39,4356.0,4319.39,4319.39,303700],["2010-10-12",4282.79,4319.39,4246.18,4246.18,328270],["2010-10-13",4282.79,4319.39,4246.18,4282.79,246660],["2010-10-14",4282.79,4319.39,4246.18,4319.39,318780],["2010-10-15",4319.39,4319.39,4246.18,4282.79,300520],["2010-10-18",4319.39,4319.39,4246.18,4319.39,166480],["2010-10-19",4246.18,4319.39,4209.58,4246.18,346280],["2010-10-20",4209.58,4246.18,4099.76,4099.76,265630],["2010-10-21",4099.76,4136.37,3989.95,3989.95,792920],["2010-10-22",4026.55,4063.16,3989.95,4063.16,202500],["2010-10-25",4063.16,4063.16,3989.95,4026.55,209530],["2010-10-26",4026.55,4136.37,4026.55,4099.76,191590],["2010-10-27",4099.76,4136.37,4026.55,4026.55,424140],["2010-10-28",4026.55,4063.16,4026.55,4026.55,696350],["2010-10-29",4026.55,4136.37,4026.55,4099.76,688310],["2010-11-01",4136.37,4209.58,4099.76,4209.58,780010],["2010-11-02",4209.58,4246.18,4172.97,4246.18,666100],["2010-11-03",4246.18,4319.39,4246.18,4282.79,787590],["2010-11-04",4282.79,4465.81,4282.79,4429.21,2544500],["2010-11-05",4502.42,4502.42,4429.21,4429.21,1175870],["2010-11-08",4392.6,4392.6,4282.79,4282.79,747780],["2010-11-09",4282.79,4282.79,4172.97,4172.97,694900],["2010-11-10",4172.97,4209.58,4099.76,4172.97,1072400],["2010-11-11",4136.37,4172.97,4099.76,4099.76,371340],["2010-11-12",4099.76,4099.76,3953.34,4099.76,1108770],["2010-11-15",4099.76,4099.76,3989.95,4026.55,307320],["2010-11-16",3953.34,4026.55,3953.34,3953.34,514360],["2010-11-17",3953.34,4026.55,3953.34,3953.34,552980],["2010-11-18",3953.34,4026.55,3953.34,3953.34,825230],["2010-11-19",3989.95,4026.55,3916.74,3916.74,392840],["2010-11-22",3880.13,3953.34,3843.53,3953.34,283800],["2010-11-23",3953.34,3989.95,3916.74,3989.95,357240],["2010-11-24",4026.55,4136.37,3953.34,4099.76,871350],["2010-11-25",4099.76,4209.58,4099.76,4209.58,621270],["2010-11-26",4282.79,4319.39,4209.58,4246.18,684380],["2010-11-29",4209.58,4282.79,4209.58,4282.79,888530],["2010-11-30",4319.39,4465.81,4319.39,4392.6,1251110],["2010-12-01",4392.6,4392.6,4356.0,4356.0,594570],["2010-12-02",4356.0,4465.81,4319.39,4429.21,730650],["2010-12-03",4502.42,4575.63,4392.6,4392.6,849380],["2010-12-06",4465.81,4502.42,4282.79,4392.6,1099980],["2010-12-07",4392.6,4429.21,4356.0,4356.0,617120],["2010-12-08",4356.0,4392.6,4246.18,4246.18,765840],["2010-12-09",4246.18,4429.21,4246.18,4429.21,504750],["2010-12-10",4429.21,4575.63,4429.21,4575.63,687040],["2010-12-13",4722.05,4795.26,4685.44,4758.65,1123670],["2010-12-14",4685.44,4795.26,4539.02,4722.05,1178620],["2010-12-15",4722.05,4795.26,4612.23,4612.23,557800],["2010-12-16",4465.81,4612.23,4465.81,4539.02,745190],["2010-12-17",4575.63,4648.84,4502.42,4648.84,554970],["2010-12-20",4612.23,4648.84,4539.02,4575.63,331620],["2010-12-21",4502.42,4612.23,4429.21,4612.23,458260],["2010-12-22",4612.23,4648.84,4539.02,4539.02,290100],["2010-12-23",4502.42,4539.02,4465.81,4539.02,355370],["2010-12-24",4502.42,4539.02,4465.81,4502.42,2840910],["2010-12-27",4502.42,4539.02,4465.81,4465.81,895900],["2010-12-28",4465.81,4575.63,4465.81,4539.02,93700],["2010-12-29",4539.02,4539.02,4465.81,4539.02,191330],["2010-12-30",4502.42,4539.02,4465.81,4539.02,116380],["2010-12-31",4502.42,4575.63,4429.21,4539.02,71380],["2011-01-04",4429.21,4539.02,4429.21,4502.42,98350],["2011-01-05",4502.42,4502.42,4429.21,4502.42,103920],["2011-01-06",4429.21,4465.81,4356.0,4356.0,326740],["2011-01-07",4392.6,4465.81,4356.0,4392.6,73650],["2011-01-10",4392.6,4392.6,4356.0,4392.6,142040],["2011-01-11",4356.0,4392.6,4319.39,4356.0,321900],["2011-01-12",4356.0,4392.6,4356.0,4392.6,95780],["2011-01-13",4392.6,4465.81,4392.6,4465.81,108810],["2011-01-14",4465.81,4502.42,4429.21,4502.42,199560],["2011-01-17",4502.42,4539.02,4465.81,4502.42,167780],["2011-01-18",4465.81,4502.42,4429.21,4465.81,151440],["2011-01-19",4465.81,4502.42,4429.21,4502.42,323240],["2011-01-20",4429.21,4502.42,4392.6,4429.21,443330],["2011-01-21",4465.81,4502.42,4392.6,4429.21,259300],["2011-01-24",4465.81,4502.42,4392.6,4392.6,79110],["2011-01-25",4392.6,4429.21,4356.0,4392.6,109780],["2011-01-26",4356.0,4465.81,4356.0,4465.81,75150],["2011-01-27",4465.81,4539.02,4429.21,4539.02,195340],["2011-01-28",4539.02,4575.63,4502.42,4575.63,177870],["2011-02-08",4575.63,4575.63,4465.81,4465.81,167030],["2011-02-09",4465.81,4502.42,4392.6,4392.6,452690],["2011-02-10",4429.21,4465.81,4392.6,4465.81,78230],["2011-02-11",4502.42,4502.42,4392.6,4429.21,56380],["2011-02-14",4465.81,4648.84,4465.81,4648.84,1010710],["2011-02-15",4648.84,4685.44,4575.63,4612.23,510040],["2011-02-16",4612.23,4648.84,4612.23,4612.23,248890],["2011-02-17",4648.84,4685.44,4575.63,4648.84,396880],["2011-02-18",4648.84,4648.84,4612.23,4648.84,573260],["2011-02-21",4612.23,4612.23,4429.21,4465.81,901820],["2011-02-22",4392.6,4648.84,4392.6,4612.23,636010],["2011-02-23",4612.23,4648.84,4575.63,4612.23,385400],["2011-02-24",4612.23,4612.23,4502.42,4612.23,766260],["2011-02-25",4612.23,4612.23,4502.42,4502.42,181690],["2011-02-28",4502.42,4575.63,4429.21,4465.81,155720],["2011-03-01",4465.81,4465.81,4429.21,4465.81,133250],["2011-03-02",4429.21,4429.21,4282.79,4356.0,269660],["2011-03-03",4282.79,4356.0,4246.18,4246.18,170600],["2011-03-04",4246.18,4282.79,4172.97,4172.97,203520],["2011-03-07",4209.58,4209.58,4136.37,4172.97,113960],["2011-03-08",4172.97,4209.58,4099.76,4172.97,213230],["2011-03-09",4136.37,4136.37,4063.16,4099.76,162510],["2011-03-10",4099.76,4246.18,4099.76,4246.18,183970],["2011-03-11",4282.79,4356.0,4282.79,4282.79,139460],["2011-03-14",4209.58,4246.18,4136.37,4136.37,102590],["2011-03-15",4099.76,4172.97,4099.76,4099.76,106920],["2011-03-16",4099.76,4136.37,3989.95,4063.16,197000],["2011-03-17",4063.16,4099.76,4026.55,4026.55,179750],["2011-03-18",4026.55,4099.76,3989.95,4026.55,437020],["2011-03-21",4136.37,4209.58,4136.37,4136.37,118640],["2011-03-22",4172.97,4209.58,4136.37,4136.37,171640],["2011-03-23",4172.97,4282.79,4172.97,4282.79,236090],["2011-03-24",4209.58,4246.18,4209.58,4246.18,79310],["2011-03-25",4246.18,4246.18,4136.37,4172.97,163640],["2011-03-28",4136.37,4172.97,4136.37,4172.97,43850],["2011-03-29",4099.76,4136.37,4063.16,4063.16,185720],["2011-03-30",4026.55,4172.97,4026.55,4063.16,64940],["2011-03-31",4026.55,4099.76,4026.55,4026.55,77220],["2011-04-01",4063.16,4063.16,3989.95,4026.55,221250],["2011-04-04",3989.95,4026.55,3989.95,4026.55,140920],["2011-04-05",3989.95,4026.55,3953.34,3989.95,378930],["2011-04-06",4026.55,4026.55,3989.95,4026.55,236570],["2011-04-07",3989.95,4063.16,3989.95,4063.16,57420],["2011-04-08",3989.95,4063.16,3989.95,4063.16,68600],["2011-04-13",4026.55,4026.55,3989.95,3989.95,201090],["2011-04-14",3880.13,3989.95,3880.13,3916.74,109690],["2011-04-15",3989.95,3989.95,3916.74,3953.34,119040],["2011-04-18",3880.13,3989.95,3770.32,3770.32,244190],["2011-04-19",3770.32,3843.53,3770.32,3843.53,68200],["2011-04-20",3880.13,3880.13,3770.32,3843.53,164750],["2011-04-21",3880.13,3880.13,3770.32,3806.92,105690],["2011-04-22",3806.92,3806.92,3697.11,3697.11,113710],["2011-04-25",3697.11,3843.53,3697.11,3843.53,50930],["2011-04-26",3770.32,3806.92,3697.11,3733.71,97750],["2011-04-27",3770.32,3770.32,3697.11,3770.32,93260],["2011-04-28",3733.71,3770.32,3697.11,3697.11,51470],["2011-04-29",3697.11,3806.92,3697.11,3770.32,80440],["2011-05-04",3733.71,3770.32,3660.5,3733.71,109510],["2011-05-05",3733.71,3733.71,3660.5,3733.71,90090],["2011-05-06",3660.5,3733.71,3660.5,3733.71,66580],["2011-05-09",3660.5,3733.71,3660.5,3697.11,43230],["2011-05-10",3697.11,3697.11,3660.5,3697.11,65310],["2011-05-11",3697.11,3697.11,3660.5,3660.5,75350],["2011-05-12",3660.5,3660.5,3623.9,3660.5,70840],["2011-05-13",3623.9,3660.5,3623.9,3623.9,36500],["2011-05-16",3623.9,3660.5,3623.9,3623.9,55300],["2011-05-17",3660.5,3660.5,3550.69,3623.9,49980],["2011-05-18",3587.29,3660.5,3587.29,3623.9,495380],["2011-05-19",3660.5,3660.5,3550.69,3587.29,82860],["2011-05-20",3587.29,3587.29,3477.48,3550.69,182510],["2011-05-23",3514.08,3514.08,3404.27,3404.27,103220],["2011-05-24",3294.45,3331.06,3257.85,3257.85,191370],["2011-05-25",3148.03,3148.03,3111.43,3111.43,217570],["2011-05-26",2965.01,3257.85,2965.01,3257.85,430850],["2011-05-27",3294.45,3367.66,3111.43,3367.66,315450],["2011-05-30",3404.27,3404.27,3221.24,3221.24,328910],["2011-05-31",3184.64,3221.24,3111.43,3184.64,84740],["2011-06-01",3184.64,3331.06,3184.64,3331.06,150850],["2011-06-02",3367.66,3477.48,3367.66,3477.48,160990],["2011-06-03",3550.69,3550.69,3367.66,3404.27,131620],["2011-06-06",3331.06,3367.66,3257.85,3294.45,48030],["2011-06-07",3440.87,3440.87,3367.66,3404.27,205810],["2011-06-08",3440.87,3477.48,3367.66,3404.27,80430],["2011-06-09",3404.27,3404.27,3331.06,3331.06,172470],["2011-06-10",3367.66,3404.27,3331.06,3331.06,713870],["2011-06-13",3367.66,3367.66,3221.24,3221.24,925160],["2011-06-14",3294.45,3331.06,3184.64,3257.85,1100240],["2011-06-15",3294.45,3294.45,3111.43,3148.03,955710],["2011-06-16",3148.03,3148.03,3074.82,3111.43,1221500],["2011-06-17",3111.43,3184.64,3001.61,3001.61,1641530],["2011-06-20",3074.82,3148.03,3038.22,3111.43,1074380],["2011-06-21",3111.43,3221.24,3074.82,3184.64,427160],["2011-06-22",3184.64,3184.64,3111.43,3148.03,398140],["2011-06-23",3111.43,3148.03,3038.22,3111.43,226220],["2011-06-24",3148.03,3148.03,3074.82,3074.82,550480],["2011-06-27",3074.82,3111.43,3038.22,3038.22,675880],["2011-06-28",3074.82,3184.64,3074.82,3111.43,605310],["2011-06-29",3111.43,3148.03,3074.82,3111.43,224260],["2011-06-30",3111.43,3148.03,3074.82,3111.43,229830],["2011-07-01",3074.82,3074.82,3001.61,3074.82,517000],["2011-07-04",3074.82,3074.82,3038.22,3074.82,213630],["2011-07-05",3111.43,3148.03,3074.82,3074.82,131260],["2011-07-06",3074.82,3111.43,3038.22,3074.82,178660],["2011-07-07",3074.82,3148.03,3074.82,3074.82,115760],["2011-07-08",3111.43,3148.03,3074.82,3111.43,257860],["2011-07-11",3148.03,3148.03,3074.82,3111.43,203620],["2011-07-12",3074.82,3111.43,3074.82,3111.43,226310],["2011-07-13",3111.43,3148.03,3111.43,3111.43,3436200],["2011-07-14",3111.43,3148.03,3111.43,3148.03,102080],["2011-07-15",3111.43,3148.03,3111.43,3111.43,168650],["2011-07-18",3111.43,3148.03,3111.43,3111.43,375800],["2011-07-19",3111.43,3148.03,3111.43,3148.03,178640],["2011-07-20",3148.03,3184.64,3111.43,3184.64,138530],["2011-07-21",3184.64,3331.06,3184.64,3331.06,929140],["2011-07-22",3367.66,3367.66,3294.45,3294.45,505220],["2011-07-25",3221.24,3294.45,3184.64,3184.64,295310],["2011-07-26",3184.64,3184.64,3148.03,3184.64,273380],["2011-07-27",3184.64,3221.24,3148.03,3184.64,173220],["2011-07-28",3184.64,3257.85,3184.64,3221.24,158910],["2011-07-29",3257.85,3331.06,3221.24,3257.85,385860],["2011-08-01",3294.45,3331.06,3257.85,3257.85,655510],["2011-08-02",3257.85,3294.45,3221.24,3257.85,595910],["2011-08-03",3257.85,3257.85,3221.24,3257.85,453200],["2011-08-04",3294.45,3331.06,3257.85,3331.06,337050],["2011-08-05",3257.85,3331.06,3257.85,3331.06,400910],["2011-08-08",3331.06,3331.06,3221.24,3221.24,1229780],["2011-08-09",3184.64,3221.24,3148.03,3148.03,408390],["2011-08-10",3221.24,3221.24,3184.64,3184.64,51850],["2011-08-11",3148.03,3257.85,3148.03,3257.85,294300],["2011-08-12",3257.85,3257.85,3221.24,3221.24,486740],["2011-08-15",3221.24,3257.85,3221.24,3257.85,62870],["2011-08-16",3257.85,3294.45,3221.24,3294.45,76780],["2011-08-17",3294.45,3294.45,3257.85,3257.85,107510],["2011-08-18",3294.45,3294.45,3257.85,3257.85,562510],["2011-08-19",3257.85,3257.85,3221.24,3257.85,277610],["2011-08-22",3294.45,3294.45,3257.85,3257.85,109390],["2011-08-23",3294.45,3331.06,3257.85,3294.45,730640],["2011-08-24",3331.06,3367.66,3294.45,3331.06,508970],["2011-08-25",3331.06,3367.66,3294.45,3367.66,346520],["2011-08-26",3367.66,3440.87,3331.06,3404.27,480810],["2011-08-29",3440.87,3550.69,3440.87,3550.69,532330],["2011-08-30",3660.5,3697.11,3550.69,3587.29,607310],["2011-08-31",3587.29,3623.9,3550.69,3623.9,649660],["2011-09-01",3660.5,3697.11,3587.29,3697.11,694470],["2011-09-05",3697.11,3697.11,3623.9,3623.9,775900],["2011-09-06",3587.29,3697.11,3550.69,3660.5,805830],["2011-09-07",3660.5,3733.71,3660.5,3697.11,704000],["2011-09-08",3733.71,3843.53,3697.11,3770.32,804350],["2011-09-09",3770.32,3916.74,3733.71,3916.74,811360],["2011-09-12",3916.74,4026.55,3916.74,3953.34,443530],["2011-09-13",3989.95,4026.55,3953.34,3989.95,498280],["2011-09-14",3989.95,4026.55,3916.74,3916.74,843950],["2011-09-15",3880.13,3880.13,3770.32,3843.53,689280],["2011-09-16",3806.92,3843.53,3770.32,3806.92,748970],["2011-09-19",3806.92,3880.13,3770.32,3880.13,442230],["2011-09-20",3880.13,3916.74,3843.53,3880.13,335810],["2011-09-21",3880.13,3880.13,3843.53,3843.53,413990],["2011-09-22",3843.53,3880.13,3806.92,3880.13,193690],["2011-09-23",3806.92,3843.53,3770.32,3806.92,408850],["2011-09-26",3843.53,3843.53,3733.71,3806.92,226210],["2011-09-27",3770.32,3806.92,3733.71,3733.71,510120],["2011-09-28",3806.92,3806.92,3733.71,3733.71,307960],["2011-09-29",3733.71,3733.71,3660.5,3733.71,160400],["2011-09-30",3697.11,3733.71,3660.5,3733.71,137690],["2011-10-03",3770.32,3770.32,3660.5,3660.5,103900],["2011-10-04",3660.5,3697.11,3623.9,3660.5,472960],["2011-10-05",3660.5,3660.5,3623.9,3660.5,406880],["2011-10-06",3660.5,3733.71,3660.5,3697.11,212120],["2011-10-07",3660.5,3697.11,3660.5,3697.11,223090],["2011-10-10",3697.11,3733.71,3660.5,3660.5,27030],["2011-10-11",3660.5,3697.11,3623.9,3697.11,68870],["2011-10-12",3697.11,3697.11,3623.9,3623.9,129060],["2011-10-13",3623.9,3660.5,3587.29,3623.9,164570],["2011-10-14",3623.9,3660.5,3623.9,3623.9,57770],["2011-10-17",3623.9,3623.9,3623.9,3623.9,84030],["2011-10-18",3587.29,3623.9,3587.29,3623.9,139990],["2011-10-19",3623.9,3660.5,3623.9,3623.9,57620],["2011-10-20",3623.9,3623.9,3587.29,3623.9,57350],["2011-10-21",3550.69,3660.5,3550.69,3623.9,46530],["2011-10-24",3660.5,3660.5,3587.29,3587.29,62490],["2011-10-25",3587.29,3587.29,3550.69,3587.29,72530],["2011-10-26",3623.9,3623.9,3587.29,3623.9,132560],["2011-10-27",3623.9,3660.5,3623.9,3623.9,41660],["2011-10-28",3623.9,3697.11,3623.9,3697.11,52530],["2011-10-31",3697.11,3697.11,3660.5,3660.5,103470],["2011-11-01",3660.5,3660.5,3623.9,3623.9,21810],["2011-11-02",3623.9,3623.9,3550.69,3550.69,230010],["2011-11-03",3623.9,3660.5,3623.9,3660.5,697320],["2011-11-04",3660.5,3697.11,3623.9,3660.5,102560],["2011-11-07",3697.11,3697.11,3623.9,3697.11,266520],["2011-11-08",3660.5,3697.11,3623.9,3660.5,76730],["2011-11-09",3660.5,3660.5,3623.9,3660.5,97670],["2011-11-10",3660.5,3697.11,3623.9,3660.5,152710],["2011-11-11",3660.5,3697.11,3623.9,3660.5,294310],["2011-11-14",3660.5,3660.5,3623.9,3623.9,293710],["2011-11-15",3660.5,3697.11,3660.5,3660.5,206490],["2011-11-16",3623.9,3697.11,3623.9,3697.11,126760],["2011-11-17",3697.11,3697.11,3623.9,3660.5,191220],["2011-11-18",3660.5,3660.5,3623.9,3660.5,127490],["2011-11-21",3623.9,3697.11,3623.9,3660.5,186010],["2011-11-22",3660.5,3697.11,3623.9,3697.11,160250],["2011-11-23",3697.11,3770.32,3697.11,3770.32,179900],["2011-11-24",3697.11,3733.71,3697.11,3697.11,138310],["2011-11-25",3660.5,3697.11,3660.5,3697.11,152670],["2011-11-28",3697.11,3770.32,3697.11,3733.71,216400],["2011-11-29",3733.71,3770.32,3697.11,3733.71,127840],["2011-11-30",3733.71,3843.53,3733.71,3843.53,620470],["2011-12-01",3916.74,3989.95,3880.13,3953.34,907040],["2011-12-02",4026.55,4063.16,3953.34,4026.55,1487090],["2011-12-05",4172.97,4172.97,3989.95,4063.16,1237620],["2011-12-06",4063.16,4063.16,3880.13,3880.13,1279920],["2011-12-07",3953.34,4026.55,3880.13,3989.95,1052830],["2011-12-08",3989.95,3989.95,3916.74,3953.34,764000],["2011-12-09",3953.34,3989.95,3916.74,3953.34,485010],["2011-12-12",3953.34,3989.95,3880.13,3916.74,566310],["2011-12-13",3916.74,3953.34,3843.53,3880.13,723940],["2011-12-14",3789.9,3835.01,3699.66,3744.78,662330],["2011-12-15",3699.66,3744.78,3564.31,3609.42,1153000],["2011-12-16",3654.54,3744.78,3654.54,3699.66,204420],["2011-12-19",3654.54,3744.78,3654.54,3699.66,203790],["2011-12-20",3699.66,3744.78,3654.54,3654.54,582650],["2011-12-21",3654.54,3744.78,3654.54,3699.66,169710],["2011-12-22",3699.66,3744.78,3699.66,3699.66,358960],["2011-12-23",3699.66,3744.78,3654.54,3699.66,388980],["2011-12-26",3699.66,3744.78,3699.66,3699.66,623580],["2011-12-27",3699.66,3699.66,3654.54,3654.54,465540],["2011-12-28",3654.54,3789.9,3654.54,3789.9,151620],["2011-12-29",3789.9,3789.9,3699.66,3744.78,152180],["2011-12-30",3744.78,3789.9,3744.78,3744.78,121690],["2012-01-03",3744.78,3789.9,3744.78,3744.78,129020],["2012-01-04",3744.78,3789.9,3744.78,3744.78,153830],["2012-01-05",3789.9,3789.9,3699.66,3699.66,208500],["2012-01-06",3699.66,3744.78,3699.66,3744.78,188840],["2012-01-09",3744.78,3744.78,3654.54,3744.78,31580],["2012-01-10",3699.66,3744.78,3654.54,3699.66,67500],["2012-01-11",3699.66,3744.78,3609.42,3654.54,154130],["2012-01-12",3609.42,3654.54,3519.19,3609.42,364740],["2012-01-13",3609.42,3654.54,3519.19,3609.42,456900],["2012-01-16",3609.42,3609.42,3519.19,3609.42,495660],["2012-01-17",3564.31,3609.42,3564.31,3609.42,361050],["2012-01-18",3654.54,3654.54,3564.31,3654.54,520050],["2012-01-19",3654.54,3699.66,3609.42,3699.66,80700],["2012-01-20",3699.66,3699.66,3609.42,3654.54,111300],["2012-01-30",3654.54,3699.66,3654.54,3699.66,247760],["2012-01-31",3744.78,3789.9,3699.66,3744.78,621870],["2012-02-01",3744.78,3744.78,3699.66,3744.78,207160],["2012-02-02",3789.9,3925.25,3744.78,3925.25,464370],["2012-02-03",4015.48,4015.48,3835.01,3835.01,269490],["2012-02-06",3835.01,3835.01,3744.78,3789.9,142850],["2012-02-07",3744.78,3835.01,3744.78,3835.01,207140],["2012-02-08",3880.13,3925.25,3835.01,3880.13,151900],["2012-02-09",3925.25,4015.48,3880.13,4015.48,460430],["2012-02-10",4015.48,4015.48,3835.01,3880.13,301750],["2012-02-13",3880.13,3880.13,3835.01,3835.01,205610],["2012-02-14",3789.9,3880.13,3789.9,3880.13,143070],["2012-02-15",3925.25,3925.25,3835.01,3880.13,218110],["2012-02-16",3880.13,3880.13,3880.13,3880.13,87730],["2012-02-17",3880.13,3970.37,3880.13,3925.25,211070],["2012-02-20",3970.37,4015.48,3970.37,4015.48,216610],["2012-02-21",4060.6,4060.6,3925.25,3925.25,254970],["2012-02-22",3925.25,4060.6,3925.25,4060.6,528170],["2012-02-23",4060.6,4105.72,4015.48,4060.6,286890],["2012-02-24",4060.6,4150.84,4015.48,4150.84,1025820],["2012-02-27",4150.84,4331.31,4150.84,4286.19,518050],["2012-02-28",4376.43,4421.54,4195.96,4241.07,465530],["2012-02-29",4241.07,4421.54,4241.07,4421.54,960140],["2012-03-01",4466.66,4602.02,4421.54,4602.02,1049110],["2012-03-02",4827.61,4827.61,4827.61,4827.61,324640],["2012-03-05",5053.19,5053.19,5053.19,5053.19,48110],["2012-03-06",5278.78,5278.78,5143.43,5278.78,2914930],["2012-03-07",5504.37,5504.37,5098.31,5414.14,3943820],["2012-03-08",5369.02,5414.14,5143.43,5143.43,1047120],["2012-03-09",5143.43,5233.67,4962.96,5053.19,601980],["2012-03-12",5008.08,5008.08,4827.61,4827.61,918190],["2012-03-13",4827.61,5053.19,4692.25,5053.19,1515250],["2012-03-14",5188.55,5188.55,4917.84,4962.96,627200],["2012-03-15",4872.72,5188.55,4872.72,5188.55,1539460],["2012-03-16",5369.02,5369.02,5233.67,5369.02,2252920],["2012-03-19",5278.78,5323.9,5143.43,5143.43,1116870],["2012-03-20",5143.43,5233.67,5053.19,5233.67,867050],["2012-03-21",5188.55,5459.25,5188.55,5323.9,1938010],["2012-03-22",5323.9,5414.14,5278.78,5323.9,858120],["2012-03-23",5323.9,5414.14,5278.78,5323.9,1147650],["2012-03-26",5369.02,5414.14,5278.78,5323.9,1112310],["2012-03-27",5278.78,5323.9,5143.43,5143.43,396570],["2012-03-28",5143.43,5233.67,5098.31,5233.67,883640],["2012-03-29",5233.67,5233.67,5098.31,5098.31,493300],["2012-03-30",5098.31,5098.31,5008.08,5008.08,809340],["2012-04-03",5143.43,5233.67,5098.31,5188.55,373690],["2012-04-04",5233.67,5233.67,5098.31,5098.31,205170],["2012-04-05",5098.31,5233.67,5053.19,5233.67,593220],["2012-04-06",5233.67,5278.78,5143.43,5233.67,492600],["2012-04-09",5278.78,5278.78,5188.55,5233.67,513600],["2012-04-10",5233.67,5278.78,5143.43,5143.43,582030],["2012-04-11",5233.67,5278.78,5143.43,5278.78,432650],["2012-04-12",5323.9,5323.9,5233.67,5233.67,446360],["2012-04-13",5233.67,5323.9,5188.55,5188.55,281150],["2012-04-16",5233.67,5369.02,5143.43,5323.9,649790],["2012-04-17",5323.9,5549.49,5323.9,5549.49,859800],["2012-04-18",5820.2,5820.2,5684.84,5684.84,2696960],["2012-04-19",5594.61,5684.84,5414.14,5414.14,1115520],["2012-04-20",5414.14,5549.49,5323.9,5369.02,387500],["2012-04-23",5323.9,5414.14,5323.9,5369.02,445050],["2012-04-24",5323.9,5459.25,5278.78,5414.14,700840],["2012-04-25",5459.25,5549.49,5414.14,5459.25,585580],["2012-04-26",5504.37,5504.37,5369.02,5369.02,573660],["2012-04-27",5414.14,5504.37,5369.02,5414.14,589040],["2012-05-02",5549.49,5684.84,5459.25,5684.84,3043480],["2012-05-03",5684.84,5729.96,5504.37,5639.73,964760],["2012-05-04",5729.96,5910.43,5729.96,5910.43,3691050],["2012-05-07",6181.14,6181.14,6090.9,6181.14,1423620],["2012-05-08",6451.85,6451.85,6226.26,6316.49,3550400],["2012-05-09",6226.26,6406.73,6226.26,6226.26,1427420],["2012-05-10",6226.26,6316.49,5955.55,6045.79,2571120],["2012-05-11",6000.67,6316.49,6000.67,6136.02,1300200],["2012-05-14",6226.26,6226.26,5865.31,5865.31,1421970],["2012-05-15",5684.84,5820.2,5594.61,5594.61,1990110],["2012-05-16",5594.61,5684.84,5504.37,5639.73,1405770],["2012-05-17",5729.96,5820.2,5594.61,5639.73,890940],["2012-05-18",5639.73,5639.73,5369.02,5414.14,1293050],["2012-05-21",5459.25,5684.84,5459.25,5684.84,737330],["2012-05-22",5775.08,5820.2,5639.73,5639.73,341350],["2012-05-23",5594.61,5594.61,5414.14,5459.25,594520],["2012-05-24",5459.25,5549.49,5369.02,5459.25,718400],["2012-05-25",5549.49,5729.96,5549.49,5729.96,794700],["2012-05-28",5820.2,5820.2,5549.49,5639.73,287600],["2012-05-29",5549.49,5639.73,5504.37,5549.49,109140],["2012-05-30",5549.49,5594.61,5549.49,5594.61,300920],["2012-05-31",5504.37,5639.73,5459.25,5639.73,332240],["2012-06-01",5504.37,5594.61,5504.37,5504.37,117360],["2012-06-04",5459.25,5459.25,5233.67,5233.67,1166890],["2012-06-05",5369.02,5369.02,5143.43,5278.78,284660],["2012-06-06",5278.78,5459.25,5278.78,5459.25,204000],["2012-06-07",5549.49,5639.73,5414.14,5414.14,763880],["2012-06-08",5549.49,5549.49,5369.02,5414.14,675710],["2012-06-11",5323.9,5459.25,5323.9,5414.14,442860],["2012-06-12",5323.9,5369.02,5278.78,5278.78,486710],["2012-06-13",5278.78,5278.78,5188.55,5188.55,591410],["2012-06-14",5188.55,5278.78,5098.31,5098.31,969220],["2012-06-15",5143.43,5323.9,5098.31,5323.9,1097310],["2012-06-18",5459.25,5504.37,5323.9,5414.14,904790],["2012-06-19",5278.78,5369.02,5233.67,5233.67,352080],["2012-06-20",5278.78,5278.78,5188.55,5233.67,841490],["2012-06-21",5278.78,5278.78,5188.55,5188.55,778540],["2012-06-22",5188.55,5188.55,5098.31,5098.31,775410],["2012-06-25",5098.31,5188.55,4917.84,4962.96,1002060],["2012-06-26",4962.96,4962.96,4872.72,4872.72,1278030],["2012-06-27",4872.72,4917.84,4737.37,4737.37,1123400],["2012-06-28",4782.49,4827.61,4647.13,4737.37,476570],["2012-06-29",4737.37,4782.49,4737.37,4737.37,194750],["2012-07-02",4827.61,4917.84,4737.37,4737.37,1145960],["2012-07-03",4737.37,4782.49,4647.13,4647.13,512050],["2012-07-04",4692.25,4782.49,4647.13,4692.25,321070],["2012-07-05",4692.25,4737.37,4647.13,4737.37,334160],["2012-07-06",4737.37,4827.61,4737.37,4827.61,266610],["2012-07-09",4782.49,4827.61,4602.02,4602.02,967260],["2012-07-10",4692.25,4692.25,4602.02,4602.02,411580],["2012-07-11",4602.02,4692.25,4602.02,4647.13,245830],["2012-07-12",4692.25,4692.25,4602.02,4692.25,103170],["2012-07-13",4692.25,4872.72,4692.25,4782.49,608710],["2012-07-16",4827.61,4827.61,4692.25,4692.25,269130],["2012-07-17",4692.25,4917.84,4692.25,4872.72,748340],["2012-07-18",4872.72,4917.84,4737.37,4827.61,695690],["2012-07-19",4827.61,5053.19,4782.49,5053.19,906360],["2012-07-20",5098.31,5188.55,4917.84,4917.84,504710],["2012-07-23",4917.84,4917.84,4782.49,4827.61,417620],["2012-07-24",4782.49,4782.49,4737.37,4737.37,361860],["2012-07-25",4737.37,4782.49,4692.25,4782.49,259950],["2012-07-26",4782.49,4827.61,4737.37,4782.49,99430],["2012-07-27",4827.61,4827.61,4737.37,4737.37,394400],["2012-07-30",4782.49,4782.49,4692.25,4692.25,228650],["2012-07-31",4737.37,4782.49,4692.25,4737.37,333020],["2012-08-01",4737.37,4782.49,4692.25,4737.37,628550],["2012-08-02",4737.37,4782.49,4737.37,4782.49,388850],["2012-08-03",4782.49,4827.61,4737.37,4737.37,114850],["2012-08-06",4737.37,4872.72,4737.37,4872.72,131340],["2012-08-07",4872.72,4872.72,4782.49,4782.49,161120],["2012-08-08",4782.49,4872.72,4782.49,4872.72,169830],["2012-08-09",4872.72,4917.84,4872.72,4872.72,254500],["2012-08-10",4872.72,4917.84,4827.61,4872.72,233080],["2012-08-13",4872.72,4917.84,4872.72,4872.72,281350],["2012-08-14",4917.84,4917.84,4872.72,4872.72,279890],["2012-08-15",4917.84,4962.96,4872.72,4917.84,369150],["2012-08-16",4872.72,4962.96,4872.72,4917.84,263040],["2012-08-17",4917.84,5008.08,4917.84,5008.08,402100],["2012-08-20",5053.19,5143.43,5008.08,5098.31,306490],["2012-08-21",4962.96,4962.96,4872.72,4872.72,925220],["2012-08-22",4827.61,4827.61,4692.25,4737.37,713140],["2012-08-23",4692.25,4737.37,4511.78,4511.78,1580350],["2012-08-24",4376.43,4737.37,4331.31,4737.37,727040],["2012-08-27",4737.37,4737.37,4556.9,4556.9,1166560],["2012-08-28",4556.9,4737.37,4556.9,4737.37,349850],["2012-08-29",4782.49,4917.84,4782.49,4872.72,373340],["2012-08-30",4872.72,4917.84,4782.49,4827.61,168120],["2012-08-31",4827.61,4827.61,4782.49,4782.49,120290],["2012-09-04",4827.61,4872.72,4782.49,4782.49,122080],["2012-09-05",4782.49,4782.49,4692.25,4737.37,120400],["2012-09-06",4737.37,4737.37,4692.25,4692.25,100650],["2012-09-07",4737.37,4737.37,4647.13,4692.25,143760],["2012-09-10",4692.25,4692.25,4556.9,4556.9,447700],["2012-09-11",4556.9,4602.02,4556.9,4602.02,85400],["2012-09-12",4647.13,4692.25,4602.02,4602.02,205000],["2012-09-13",4647.13,4692.25,4556.9,4647.13,184500],["2012-09-14",4737.37,4737.37,4647.13,4692.25,359220],["2012-09-17",4692.25,4692.25,4647.13,4692.25,149210],["2012-09-18",4692.25,4692.25,4556.9,4602.02,263080],["2012-09-19",4602.02,4692.25,4602.02,4692.25,172820],["2012-09-20",4647.13,4647.13,4556.9,4602.02,342380],["2012-09-21",4647.13,4827.61,4602.02,4827.61,436460],["2012-09-24",4827.61,4827.61,4602.02,4602.02,131040],["2012-09-25",4602.02,4692.25,4602.02,4647.13,71910],["2012-09-26",4647.13,4692.25,4647.13,4692.25,43860],["2012-09-27",4692.25,4692.25,4602.02,4647.13,61480],["2012-09-28",4647.13,4647.13,4602.02,4602.02,56890],["2012-10-01",4647.13,4647.13,4556.9,4602.02,174630],["2012-10-02",4602.02,4602.02,4556.9,4602.02,117840],["2012-10-03",4602.02,4692.25,4602.02,4647.13,84450],["2012-10-04",4602.02,4647.13,4602.02,4602.02,503000],["2012-10-05",4602.02,4647.13,4602.02,4647.13,300120],["2012-10-08",4602.02,4692.25,4602.02,4647.13,361070],["2012-10-09",4692.25,4692.25,4602.02,4602.02,335130],["2012-10-10",4602.02,4647.13,4602.02,4647.13,179660],["2012-10-11",4647.13,4692.25,4602.02,4602.02,352530],["2012-10-12",4602.02,4647.13,4602.02,4602.02,221710],["2012-10-15",4602.02,4647.13,4602.02,4602.02,98260],["2012-10-16",4602.02,4782.49,4602.02,4737.37,408830],["2012-10-17",4737.37,4737.37,4647.13,4692.25,195320],["2012-10-18",4692.25,4737.37,4692.25,4692.25,126410],["2012-10-19",4647.13,4692.25,4602.02,4647.13,223230],["2012-10-22",4602.02,4647.13,4602.02,4647.13,205140],["2012-10-23",4647.13,4692.25,4647.13,4647.13,287990],["2012-10-24",4647.13,4737.37,4647.13,4692.25,271800],["2012-10-25",4692.25,4737.37,4647.13,4692.25,272350],["2012-10-26",4692.25,4737.37,4692.25,4737.37,173520],["2012-10-29",4692.25,4737.37,4692.25,4737.37,185120],["2012-10-30",4737.37,4782.49,4692.25,4692.25,125700],["2012-10-31",4692.25,4737.37,4692.25,4737.37,364320],["2012-11-01",4737.37,4962.96,4737.37,4917.84,654030],["2012-11-02",4782.49,4872.72,4737.37,4737.37,293600],["2012-11-05",4737.37,4917.84,4737.37,4872.72,307230],["2012-11-06",4917.84,4962.96,4872.72,4917.84,576960],["2012-11-07",4917.84,4962.96,4872.72,4917.84,330700],["2012-11-08",4872.72,4917.84,4872.72,4917.84,339070],["2012-11-09",4917.84,4962.96,4872.72,4917.84,115530],["2012-11-12",4917.84,4962.96,4872.72,4917.84,219710],["2012-11-13",4962.96,4962.96,4917.84,4917.84,211720],["2012-11-14",4872.72,5143.43,4872.72,5008.08,545020],["2012-11-15",5053.19,5143.43,5008.08,5053.19,506350],["2012-11-16",5053.19,5098.31,5008.08,5008.08,97250],["2012-11-19",5008.08,5053.19,5008.08,5008.08,176340],["2012-11-20",5053.19,5098.31,5053.19,5053.19,214720],["2012-11-21",5053.19,5098.31,4962.96,4962.96,259570],["2012-11-22",4962.96,5008.08,4962.96,4962.96,60660],["2012-11-23",4962.96,5008.08,4917.84,4962.96,82230],["2012-11-26",4917.84,4917.84,4872.72,4872.72,142050],["2012-11-27",4872.72,5008.08,4872.72,4917.84,176490],["2012-11-28",4917.84,4962.96,4827.61,4917.84,1548848],["2012-11-29",4872.72,4917.84,4872.72,4872.72,57590],["2012-11-30",4917.84,4917.84,4827.61,4872.72,127510],["2012-12-03",4872.72,4917.84,4827.61,4917.84,459520],["2012-12-04",4872.72,4917.84,4827.61,4872.72,162730],["2012-12-05",4872.72,4962.96,4872.72,4917.84,222130],["2012-12-06",4872.72,4962.96,4872.72,4872.72,131360],["2012-12-07",4917.84,4962.96,4917.84,4917.84,226870],["2012-12-10",4917.84,4962.96,4872.72,4917.84,240490],["2012-12-11",4917.84,4962.96,4917.84,4917.84,475190],["2012-12-12",4962.96,4962.96,4917.84,4917.84,223790],["2012-12-13",4917.84,4962.96,4872.72,4962.96,281060],["2012-12-14",4917.84,4962.96,4872.72,4917.84,276310],["2012-12-17",4965.59,4965.59,4870.09,4870.09,522710],["2012-12-18",4870.09,4917.84,4774.6,4774.6,401630],["2012-12-19",4822.35,4870.09,4774.6,4870.09,343520],["2012-12-20",4822.35,4870.09,4822.35,4822.35,250180],["2012-12-21",4822.35,4870.09,4774.6,4870.09,546430],["2012-12-24",4870.09,4917.84,4822.35,4917.84,369240],["2012-12-25",4917.84,4917.84,4870.09,4870.09,145170],["2012-12-26",4870.09,4870.09,4774.6,4870.09,294550],["2012-12-27",4870.09,5061.08,4822.35,4917.84,707420],["2012-12-28",4917.84,4965.59,4917.84,4917.84,209810],["2013-01-02",4917.84,5013.33,4917.84,4965.59,532600],["2013-01-03",4965.59,4965.59,4870.09,4965.59,383370],["2013-01-04",4917.84,5013.33,4917.84,4965.59,392830],["2013-01-07",5061.08,5204.32,5061.08,5204.32,1778950],["2013-01-08",5443.05,5443.05,5347.55,5443.05,2337780],["2013-01-09",5586.29,5586.29,5252.06,5395.3,1069840],["2013-01-10",5252.06,5395.3,5156.57,5395.3,1353100],["2013-01-11",5443.05,5443.05,5204.32,5299.81,799660],["2013-01-14",5299.81,5299.81,5204.32,5299.81,414540],["2013-01-15",5299.81,5538.54,5252.06,5490.79,1030380],["2013-01-16",5490.79,5586.29,5395.3,5538.54,1160520],["2013-01-17",5490.79,5538.54,5395.3,5395.3,508240],["2013-01-18",5395.3,5395.3,5204.32,5347.55,474030],["2013-01-21",5347.55,5347.55,5204.32,5252.06,539520],["2013-01-22",5252.06,5252.06,5108.82,5156.57,338690],["2013-01-23",5156.57,5252.06,5156.57,5252.06,356880],["2013-01-24",5252.06,5347.55,5204.32,5347.55,526070],["2013-01-25",5299.81,5490.79,5299.81,5490.79,1110190],["2013-01-28",5538.54,5872.76,5538.54,5872.76,2891660],["2013-01-29",5777.27,6254.73,5777.27,6159.24,1667930],["2013-01-30",6159.24,6159.24,5968.25,6016.0,754760],["2013-01-31",6016.0,6016.0,5729.52,5729.52,859350],["2013-02-01",5777.27,5777.27,5634.03,5681.78,683890],["2013-02-04",5729.52,5920.51,5729.52,5777.27,503310],["2013-02-05",5777.27,5825.02,5681.78,5729.52,326420],["2013-02-06",5729.52,6016.0,5729.52,6016.0,791890],["2013-02-07",6111.49,6111.49,5920.51,5968.25,356200],["2013-02-08",5968.25,6063.75,5872.76,5920.51,337870],["2013-02-18",6016.0,6016.0,5872.76,6016.0,301290],["2013-02-19",6016.0,6206.98,5968.25,6111.49,1026070],["2013-02-20",6111.49,6159.24,6016.0,6111.49,445370],["2013-02-21",6111.49,6111.49,5729.52,5729.52,915720],["2013-02-22",5825.02,5968.25,5634.03,5634.03,1396060],["2013-02-25",5729.52,5729.52,5634.03,5681.78,373500],["2013-02-26",5634.03,5872.76,5347.55,5347.55,1073350],["2013-02-27",5347.55,5443.05,5204.32,5299.81,722040],["2013-02-28",5395.3,5443.05,5299.81,5395.3,429200],["2013-03-01",5443.05,5586.29,5443.05,5490.79,423100],["2013-03-04",5490.79,5538.54,5347.55,5395.3,350110],["2013-03-05",5347.55,5395.3,5252.06,5347.55,134990],["2013-03-06",5395.3,5538.54,5395.3,5490.79,261880],["2013-03-07",5490.79,5538.54,5347.55,5347.55,201100],["2013-03-08",5443.05,5490.79,5395.3,5395.3,191280],["2013-03-11",5443.05,5586.29,5443.05,5490.79,193710],["2013-03-12",5538.54,5586.29,5443.05,5490.79,221800],["2013-03-13",5538.54,5538.54,5443.05,5490.79,291780],["2013-03-14",5490.79,5586.29,5443.05,5490.79,387600],["2013-03-15",5490.79,5729.52,5490.79,5729.52,657890],["2013-03-18",5586.29,5681.78,5538.54,5586.29,151870],["2013-03-19",5490.79,5634.03,5490.79,5538.54,106860],["2013-03-20",5586.29,5634.03,5490.79,5586.29,91320],["2013-03-21",5586.29,5634.03,5538.54,5586.29,188260],["2013-03-22",5586.29,5586.29,5395.3,5490.79,248940],["2013-03-25",5443.05,5586.29,5443.05,5586.29,160700],["2013-03-26",5538.54,5586.29,5490.79,5490.79,121150],["2013-03-27",5586.29,5825.02,5538.54,5681.78,606440],["2013-03-28",5681.78,5729.52,5634.03,5681.78,239320],["2013-03-29",5586.29,5729.52,5538.54,5634.03,184240],["2013-04-01",5538.54,5681.78,5538.54,5681.78,153720],["2013-04-02",5681.78,5825.02,5681.78,5681.78,584320],["2013-04-03",5634.03,5729.52,5586.29,5586.29,229710],["2013-04-04",5586.29,5777.27,5586.29,5634.03,377280],["2013-04-05",5729.52,6016.0,5681.78,5968.25,947290],["2013-04-08",6063.75,6206.98,5872.76,6159.24,838750],["2013-04-09",6159.24,6206.98,6016.0,6063.75,804850],["2013-04-10",6016.0,6063.75,5729.52,5729.52,885750],["2013-04-11",5872.76,5920.51,5729.52,5825.02,1003920],["2013-04-12",5825.02,6206.98,5729.52,6206.98,2733570],["2013-04-15",6206.98,6254.73,6016.0,6063.75,1129390],["2013-04-16",6016.0,6111.49,5872.76,6111.49,559930],["2013-04-17",6111.49,6111.49,6016.0,6016.0,492960],["2013-04-18",6016.0,6063.75,5920.51,6016.0,588870],["2013-04-22",5968.25,6063.75,5968.25,6016.0,259510],["2013-04-23",6016.0,6111.49,5968.25,6016.0,326700],["2013-04-24",5920.51,6016.0,5872.76,5968.25,549230],["2013-04-25",5920.51,6016.0,5920.51,6016.0,295810],["2013-04-26",5968.25,6016.0,5920.51,5920.51,228290],["2013-05-02",5920.51,5968.25,5872.76,5872.76,243900],["2013-05-03",5920.51,6016.0,5872.76,5968.25,74580],["2013-05-06",5968.25,6159.24,5968.25,6159.24,490910],["2013-05-07",6206.98,6254.73,6063.75,6063.75,731550],["2013-05-08",6063.75,6159.24,6016.0,6063.75,364130],["2013-05-09",6063.75,6159.24,6016.0,6063.75,364650],["2013-05-10",6063.75,6063.75,5968.25,6063.75,369040],["2013-05-13",5968.25,6159.24,5968.25,6159.24,311440],["2013-05-14",6159.24,6159.24,6063.75,6063.75,215740],["2013-05-15",6016.0,6206.98,6016.0,6159.24,433450],["2013-05-16",6159.24,6541.21,6159.24,6445.71,1906530],["2013-05-17",6445.71,6493.46,6397.97,6445.71,580370],["2013-05-20",6397.97,6493.46,6350.22,6445.71,1058630],["2013-05-21",6493.46,6875.43,6493.46,6875.43,2350710],["2013-05-22",6827.68,7209.65,6732.19,7018.67,3531090],["2013-05-23",7018.67,7066.41,6684.44,6779.94,1616190],["2013-05-24",6779.94,6875.43,6588.95,6684.44,1889960],["2013-05-27",6779.94,6970.92,6732.19,6827.68,2395980],["2013-05-28",6827.68,7305.14,6827.68,7305.14,4005870],["2013-05-29",7543.87,7591.62,7305.14,7352.89,2114400],["2013-05-30",7352.89,7448.38,7209.65,7400.63,1459910],["2013-05-31",7543.87,7591.62,7161.9,7209.65,2905400],["2013-06-03",7161.9,7257.4,7066.41,7066.41,1198200],["2013-06-04",7066.41,7066.41,6875.43,6875.43,1496740],["2013-06-05",6875.43,6970.92,6684.44,6923.17,1147650],["2013-06-06",6827.68,7161.9,6827.68,7018.67,669300],["2013-06-07",7018.67,7114.16,6923.17,6923.17,717370],["2013-06-10",7114.16,7161.9,6875.43,6923.17,1375240],["2013-06-11",6923.17,7066.41,6875.43,6923.17,595610],["2013-06-12",6875.43,7018.67,6827.68,6827.68,797740],["2013-06-13",6827.68,6827.68,6684.44,6732.19,1161830],["2013-06-14",6827.68,6827.68,6684.44,6684.44,791400],["2013-06-17",6684.44,6684.44,6302.48,6302.48,1177220],["2013-06-18",6302.48,6350.22,6206.98,6350.22,586010],["2013-06-19",6350.22,6445.71,6206.98,6397.97,486870],["2013-06-20",6350.22,6397.97,6206.98,6254.73,335430],["2013-06-21",6206.98,6302.48,6159.24,6206.98,617550],["2013-06-24",6206.98,6254.73,5968.25,6063.75,890730],["2013-06-25",6063.75,6063.75,5681.78,5825.02,1624680],["2013-06-26",5777.27,5872.76,5681.78,5872.76,666430],["2013-06-27",5872.76,6111.49,5872.76,6111.49,579270],["2013-06-28",6111.49,6159.24,5968.25,6016.0,504500],["2013-07-01",5920.51,5920.51,5729.52,5920.51,493500],["2013-07-02",5825.02,6111.49,5825.02,6111.49,702390],["2013-07-03",6111.49,6111.49,5968.25,5968.25,460700],["2013-07-04",5968.25,6016.0,5968.25,5968.25,487660],["2013-07-05",6016.0,6159.24,6016.0,6111.49,984700],["2013-07-08",6159.24,6159.24,6016.0,6016.0,297910],["2013-07-09",5968.25,6111.49,5968.25,6063.75,459290],["2013-07-10",6111.49,6159.24,6063.75,6111.49,727950],["2013-07-11",6111.49,6206.98,6063.75,6206.98,472420],["2013-07-12",6254.73,6588.95,6254.73,6541.21,2008820],["2013-07-15",6588.95,6732.19,6493.46,6541.21,865160],["2013-07-16",6493.46,6636.7,6445.71,6445.71,685230],["2013-07-17",6445.71,6684.44,6397.97,6588.95,861720],["2013-07-18",6541.21,6636.7,6445.71,6493.46,817220],["2013-07-19",6779.94,6875.43,6684.44,6779.94,4670420],["2013-07-22",6732.19,6732.19,6588.95,6684.44,1073100],["2013-07-23",6636.7,6779.94,6636.7,6732.19,534230],["2013-07-24",6684.44,6732.19,6541.21,6541.21,1472870],["2013-07-25",6541.21,6636.7,6445.71,6445.71,899380],["2013-07-26",6541.21,6588.95,6397.97,6588.95,513230],["2013-07-29",6445.71,6588.95,6350.22,6397.97,475540],["2013-07-30",6397.97,6588.95,6397.97,6493.46,376600],["2013-07-31",6493.46,6588.95,6445.71,6493.46,323750],["2013-08-01",6541.21,6636.7,6541.21,6541.21,575900],["2013-08-02",6588.95,6588.95,6493.46,6541.21,239420],["2013-08-05",6541.21,6541.21,6397.97,6397.97,202990],["2013-08-06",6397.97,6541.21,6397.97,6445.71,569050],["2013-08-07",6541.21,6588.95,6445.71,6541.21,326580],["2013-08-08",6588.95,6588.95,6493.46,6541.21,310560],["2013-08-09",6493.46,6588.95,6445.71,6541.21,364880],["2013-08-12",6541.21,6588.95,6445.71,6493.46,389060],["2013-08-13",6445.71,6541.21,6445.71,6493.46,459510],["2013-08-14",6493.46,6541.21,6445.71,6541.21,474650],["2013-08-15",6445.71,6541.21,6445.71,6541.21,838000],["2013-08-16",6493.46,6779.94,6493.46,6588.95,1121430],["2013-08-19",6684.44,6827.68,6636.7,6684.44,1095160],["2013-08-20",6732.19,6923.17,6684.44,6827.68,1410100],["2013-08-21",6827.68,6827.68,6636.7,6779.94,1037760],["2013-08-22",6827.68,6970.92,6684.44,6779.94,1908650],["2013-08-23",6779.94,6779.94,6493.46,6684.44,775110],["2013-08-26",6684.44,6684.44,6541.21,6684.44,588360],["2013-08-27",6684.44,6684.44,6541.21,6541.21,408000],["2013-08-28",6493.46,6493.46,6206.98,6302.48,1421940],["2013-08-29",6302.48,6397.97,6111.49,6111.49,618570],["2013-08-30",6206.98,6302.48,6111.49,6254.73,923970],["2013-09-03",6302.48,6350.22,6254.73,6350.22,464450],["2013-09-04",6254.73,6397.97,6254.73,6254.73,513700],["2013-09-05",6206.98,6397.97,6206.98,6302.48,340100],["2013-09-06",6350.22,6445.71,6254.73,6397.97,349080],["2013-09-09",6302.48,6302.48,6206.98,6254.73,533900],["2013-09-10",6302.48,6350.22,6206.98,6302.48,114600],["2013-09-11",6302.48,6397.97,6302.48,6350.22,256610],["2013-09-12",6350.22,6397.97,6350.22,6397.97,228280],["2013-09-13",6397.97,6397.97,6302.48,6397.97,179980],["2013-09-16",6397.97,6397.97,6206.98,6254.73,420170],["2013-09-17",6206.98,6350.22,6206.98,6254.73,376000],["2013-09-18",6302.48,6302.48,6206.98,6254.73,329510],["2013-09-19",6350.22,6350.22,6302.48,6350.22,214670],["2013-09-20",6350.22,6350.22,6254.73,6254.73,988790],["2013-09-23",6254.73,6350.22,6254.73,6350.22,172930],["2013-09-24",6302.48,6493.46,6302.48,6397.97,617060],["2013-09-25",6397.97,6588.95,6350.22,6445.71,636990],["2013-09-26",6445.71,6588.95,6445.71,6493.46,469260],["2013-09-27",6445.71,6541.21,6445.71,6493.46,474610],["2013-09-30",6493.46,6541.21,6445.71,6493.46,445500],["2013-10-01",6493.46,6636.7,6445.71,6493.46,1006920],["2013-10-02",6493.46,6588.95,6493.46,6541.21,815040],["2013-10-03",6493.46,6541.21,6445.71,6493.46,365910],["2013-10-04",6493.46,6493.46,6397.97,6493.46,529090],["2013-10-07",6445.71,6541.21,6445.71,6493.46,635800],["2013-10-08",6445.71,6493.46,6397.97,6493.46,425360],["2013-10-09",6445.71,6636.7,6445.71,6636.7,673960],["2013-10-10",6684.44,6732.19,6493.46,6493.46,901300],["2013-10-11",6541.21,6541.21,6445.71,6493.46,330260],["2013-10-14",6445.71,6493.46,6397.97,6445.71,254480],["2013-10-15",6445.71,6493.46,6397.97,6493.46,254710],["2013-10-16",6493.46,6493.46,6445.71,6445.71,343980],["2013-10-17",6493.46,6541.21,6445.71,6445.71,756630],["2013-10-18",6445.71,6541.21,6445.71,6541.21,467000],["2013-10-21",6588.95,6588.95,6493.46,6541.21,525580],["2013-10-22",6493.46,6779.94,6493.46,6732.19,2476330],["2013-10-23",6779.94,6827.68,6684.44,6779.94,1473900],["2013-10-24",6779.94,6827.68,6636.7,6684.44,963440],["2013-10-25",6684.44,6732.19,6588.95,6636.7,829860],["2013-10-28",6684.44,6684.44,6588.95,6636.7,764000],["2013-10-29",6636.7,6779.94,6541.21,6779.94,695150],["2013-10-30",6732.19,6779.94,6684.44,6684.44,389830],["2013-10-31",6684.44,6684.44,6588.95,6636.7,316470],["2013-11-01",6588.95,6636.7,6588.95,6636.7,235900],["2013-11-04",6684.44,6684.44,6588.95,6588.95,380390],["2013-11-05",6588.95,6684.44,6588.95,6684.44,362220],["2013-11-06",6684.44,6732.19,6636.7,6684.44,777760],["2013-11-07",6684.44,6779.94,6684.44,6684.44,783030],["2013-11-08",6684.44,6732.19,6636.7,6684.44,372740],["2013-11-11",6636.7,6827.68,6636.7,6779.94,1784140],["2013-11-12",6779.94,6779.94,6684.44,6779.94,1053240],["2013-11-13",6779.94,6970.92,6779.94,6923.17,3262060],["2013-11-14",6923.17,6923.17,6827.68,6875.43,842230],["2013-11-15",6875.43,6923.17,6827.68,6875.43,631760],["2013-11-18",6875.43,7066.41,6875.43,6970.92,2170050],["2013-11-19",6970.92,7018.67,6923.17,6970.92,895870],["2013-11-20",6970.92,7018.67,6923.17,6970.92,822900],["2013-11-21",6970.92,7209.65,6923.17,6923.17,2222780],["2013-11-22",6970.92,7114.16,6923.17,7066.41,815620],["2013-11-25",7018.67,7066.41,6923.17,6970.92,710960],["2013-11-26",7018.67,7066.41,6970.92,6970.92,1826270],["2013-11-27",6970.92,7018.67,6923.17,7018.67,1042300],["2013-11-28",7018.67,7066.41,6970.92,7018.67,239970],["2013-11-29",6970.92,7018.67,6970.92,7018.67,446730],["2013-12-02",7018.67,7018.67,6923.17,6970.92,613630],["2013-12-03",7069.1,7167.28,7020.01,7118.19,1323800],["2013-12-04",7069.1,7118.19,7020.01,7020.01,917410],["2013-12-05",7020.01,7118.19,7020.01,7020.01,1031820],["2013-12-06",7020.01,7167.28,7020.01,7118.19,901380],["2013-12-09",7167.28,7167.28,7118.19,7167.28,661990],["2013-12-10",7118.19,7167.28,7118.19,7118.19,877770],["2013-12-11",7118.19,7167.28,7020.01,7020.01,1215630],["2013-12-12",7020.01,7118.19,7020.01,7069.1,714210],["2013-12-13",7118.19,7265.47,7069.1,7265.47,1858100],["2013-12-16",7265.47,7609.1,7265.47,7363.65,1765510],["2013-12-17",7461.83,7510.92,7363.65,7510.92,877760],["2013-12-18",7510.92,7510.92,7412.74,7461.83,899110],["2013-12-19",7461.83,7560.01,7412.74,7510.92,812620],["2013-12-20",7461.83,7510.92,7363.65,7363.65,1120500],["2013-12-23",7412.74,7461.83,7363.65,7412.74,737940],["2013-12-24",7363.65,7412.74,7265.47,7363.65,716950],["2013-12-25",7314.56,7363.65,7265.47,7314.56,580180],["2013-12-26",7314.56,7363.65,7216.37,7314.56,630890],["2013-12-27",7314.56,7363.65,7216.37,7265.47,572590],["2013-12-30",7265.47,7314.56,7167.28,7167.28,1027900],["2013-12-31",7167.28,7265.47,7118.19,7265.47,391310],["2014-01-02",7314.56,7314.56,7167.28,7265.47,965020],["2014-01-03",7265.47,7265.47,7167.28,7265.47,259490],["2014-01-06",7265.47,7314.56,7216.37,7314.56,398150],["2014-01-07",7314.56,7363.65,7265.47,7314.56,431890],["2014-01-08",7314.56,7314.56,7216.37,7265.47,367440],["2014-01-09",7265.47,7314.56,7167.28,7314.56,938350],["2014-01-10",7363.65,7510.92,7314.56,7314.56,3038680],["2014-01-13",7314.56,7412.74,7265.47,7314.56,739060],["2014-01-14",7363.65,7461.83,7363.65,7412.74,1882530],["2014-01-15",7461.83,7461.83,7363.65,7363.65,1680340],["2014-01-16",7363.65,7609.1,7314.56,7609.1,1623540],["2014-01-17",7658.19,7805.47,7510.92,7609.1,2777950],["2014-01-20",7609.1,7903.65,7609.1,7707.28,2145110],["2014-01-21",7658.19,7952.74,7609.1,7952.74,1537740],["2014-01-22",8001.83,8050.92,7707.28,7854.56,1496180],["2014-01-23",7854.56,8100.01,7707.28,8100.01,1243270],["2014-01-24",8100.01,8296.38,8001.83,8100.01,1423740],["2014-01-27",8050.92,8198.19,8001.83,8198.19,553350],["2014-02-06",8149.1,8247.29,8001.83,8149.1,693600],["2014-02-07",8100.01,8198.19,7903.65,8001.83,1107540],["2014-02-10",7903.65,8050.92,7854.56,7903.65,1349130],["2014-02-11",8001.83,8149.1,7805.47,7854.56,1397290],["2014-02-12",7854.56,7952.74,7756.38,7952.74,1345560],["2014-02-13",7952.74,8100.01,7903.65,8001.83,1231160],["2014-02-14",8050.92,8149.1,7952.74,8050.92,1879830],["2014-02-17",8001.83,8149.1,7952.74,8050.92,1107040],["2014-02-18",8001.83,8050.92,7952.74,8050.92,947670],["2014-02-19",8001.83,8149.1,8001.83,8100.01,1665150],["2014-02-20",8149.1,8149.1,7560.01,7805.47,1993280],["2014-02-21",7707.28,7903.65,7707.28,7854.56,817050],["2014-02-24",7805.47,7854.56,7707.28,7805.47,542640],["2014-02-25",7756.38,7903.65,7756.38,7854.56,802330],["2014-02-26",7903.65,7952.74,7756.38,7854.56,380970],["2014-02-27",7903.65,8100.01,7805.47,7854.56,996770],["2014-02-28",7854.56,7903.65,7756.38,7805.47,520970],["2014-03-03",7805.47,7805.47,7560.01,7609.1,715960],["2014-03-04",7510.92,7609.1,7412.74,7510.92,745250],["2014-03-05",7560.01,7609.1,7510.92,7560.01,522070],["2014-03-06",7510.92,7609.1,7510.92,7609.1,382000],["2014-03-07",7609.1,7805.47,7609.1,7707.28,874420],["2014-03-10",7707.28,7756.38,7658.19,7707.28,394560],["2014-03-11",7707.28,7854.56,7658.19,7805.47,862400],["2014-03-12",7756.38,7805.47,7658.19,7756.38,637050],["2014-03-13",7658.19,7756.38,7658.19,7756.38,165740],["2014-03-14",7658.19,7756.38,7609.1,7658.19,617320],["2014-03-17",7658.19,7854.56,7510.92,7854.56,1580630],["2014-03-18",7903.65,8247.29,7903.65,8100.01,3882400],["2014-03-19",8050.92,8247.29,8001.83,8100.01,1150270],["2014-03-20",8050.92,8149.1,7952.74,8149.1,1170170],["2014-03-21",8100.01,8640.01,8100.01,8345.47,3663060],["2014-03-24",8345.47,8836.38,8345.47,8836.38,1705520],["2014-03-25",8836.38,8983.65,8640.01,8787.29,1947800],["2014-03-26",8738.2,8787.29,8198.19,8345.47,2478690],["2014-03-27",8443.65,8640.01,8345.47,8640.01,1027900],["2014-03-28",8689.1,8738.2,8541.83,8541.83,759350],["2014-03-31",8541.83,8640.01,8492.74,8590.92,1227650],["2014-04-01",8590.92,8590.92,8345.47,8394.56,1352930],["2014-04-02",8345.47,8443.65,8198.19,8345.47,656090],["2014-04-03",8345.47,8541.83,8345.47,8443.65,955860],["2014-04-04",8394.56,8443.65,8345.47,8394.56,522550],["2014-04-07",8394.56,8689.1,8345.47,8640.01,1024610],["2014-04-08",8640.01,8738.2,8541.83,8640.01,1248470],["2014-04-10",8640.01,8689.1,8541.83,8541.83,551600],["2014-04-11",8541.83,8541.83,8443.65,8541.83,424570],["2014-04-14",8492.74,8492.74,8345.47,8345.47,476500],["2014-04-15",8394.56,8394.56,8100.01,8100.01,428320],["2014-04-16",8100.01,8198.19,7707.28,8149.1,757330],["2014-04-17",8149.1,8247.29,8001.83,8149.1,372710],["2014-04-18",8100.01,8100.01,7756.38,7952.74,254240],["2014-04-21",7854.56,7952.74,7707.28,7903.65,386820],["2014-04-22",7903.65,8050.92,7756.38,8050.92,381020],["2014-04-23",7903.65,8100.01,7854.56,8001.83,225990],["2014-04-24",8001.83,8050.92,7952.74,8050.92,79300],["2014-04-25",8001.83,8198.19,7952.74,8100.01,325950],["2014-04-28",8001.83,8198.19,8001.83,8100.01,223070],["2014-04-29",8100.01,8100.01,7952.74,8100.01,38180],["2014-05-05",8050.92,8100.01,7805.47,8001.83,105540],["2014-05-06",7854.56,8001.83,7609.1,7952.74,474960],["2014-05-07",7952.74,7952.74,7756.38,7952.74,132380],["2014-05-08",7756.38,7756.38,7412.74,7412.74,710300],["2014-05-09",7118.19,7510.92,7069.1,7412.74,679490],["2014-05-12",7363.65,7363.65,6921.83,6921.83,1433970],["2014-05-13",6725.46,6970.92,6725.46,6921.83,1476770],["2014-05-14",6872.74,7314.56,6872.74,7167.28,1088580],["2014-05-15",7069.1,7461.83,6872.74,7216.37,909020],["2014-05-16",7020.01,7461.83,7020.01,7461.83,351060],["2014-05-19",7363.65,7461.83,7216.37,7265.47,350810],["2014-05-20",7216.37,7363.65,7118.19,7363.65,307490],["2014-05-21",7265.47,7560.01,7265.47,7560.01,356310],["2014-05-22",7461.83,7609.1,7363.65,7510.92,415460],["2014-05-23",7510.92,7560.01,7461.83,7560.01,287960],["2014-05-26",7510.92,7560.01,7412.74,7560.01,181530],["2014-05-27",7560.01,7805.47,7510.92,7707.28,516220],["2014-05-28",7805.47,7952.74,7805.47,7952.74,635750],["2014-05-29",7952.74,8198.19,7854.56,8050.92,565990],["2014-05-30",8050.92,8149.1,8001.83,8149.1,720450],["2014-06-02",7952.74,8100.01,7854.56,7952.74,198100],["2014-06-03",8050.92,8050.92,7854.56,7952.74,106190],["2014-06-04",7952.74,7952.74,7805.47,7903.65,210450],["2014-06-05",7805.47,7903.65,7756.38,7854.56,73330],["2014-06-06",7805.47,7952.74,7756.38,7952.74,85750],["2014-06-09",7903.65,7952.74,7805.47,7903.65,120380],["2014-06-10",7805.47,7854.56,7756.38,7854.56,101080],["2014-06-11",7854.56,8100.01,7756.38,8100.01,233550],["2014-06-12",7854.56,8050.92,7854.56,8050.92,52080],["2014-06-13",7854.56,8050.92,7854.56,8050.92,134360],["2014-06-16",7903.65,8149.1,7903.65,8100.01,212210],["2014-06-17",8100.01,8149.1,8001.83,8149.1,112830],["2014-06-18",8149.1,8149.1,8050.92,8149.1,174370],["2014-06-19",8001.83,8149.1,8001.83,8149.1,242480],["2014-06-20",8149.1,8149.1,7756.38,7756.38,466340],["2014-06-23",7854.56,7952.74,7805.47,7805.47,78060],["2014-06-24",7756.38,7903.65,7756.38,7903.65,77120],["2014-06-25",8050.92,8100.01,7903.65,8050.92,676060],["2014-06-26",8100.01,8100.01,7903.65,7952.74,1157120],["2014-06-27",7952.74,7952.74,7854.56,7903.65,651790],["2014-06-30",7854.56,7854.56,7609.1,7658.19,910490],["2014-07-01",7609.1,7756.38,7510.92,7609.1,637940],["2014-07-02",7609.1,7658.19,7412.74,7609.1,1944730],["2014-07-03",7609.1,7805.47,7609.1,7658.19,1396370],["2014-07-04",7658.19,7707.28,7609.1,7658.19,949050],["2014-07-07",7658.19,7707.28,7609.1,7658.19,590900],["2014-07-08",7609.1,7658.19,7510.92,7609.1,564180],["2014-07-09",7658.19,7854.56,7658.19,7854.56,1395110],["2014-07-10",7805.47,7854.56,7609.1,7658.19,834330],["2014-07-11",7609.1,7658.19,7560.01,7658.19,383320],["2014-07-14",7658.19,7658.19,7560.01,7658.19,199920],["2014-07-15",7658.19,7707.28,7609.1,7609.1,457650],["2014-07-16",7707.28,7707.28,7609.1,7609.1,569440],["2014-07-17",7609.1,7609.1,7560.01,7560.01,462290],["2014-07-18",7560.01,7609.1,7510.92,7510.92,844600],["2014-07-21",7510.92,7609.1,7461.83,7461.83,642510],["2014-07-22",7461.83,7461.83,7314.56,7412.74,844280],["2014-07-23",7412.74,7510.92,7412.74,7412.74,416590],["2014-07-24",7461.83,7461.83,7363.65,7363.65,249330],["2014-07-25",7412.74,7461.83,7265.47,7265.47,497200],["2014-07-28",7265.47,7314.56,7020.01,7020.01,636810],["2014-07-29",7020.01,7167.28,6970.92,7167.28,359140],["2014-07-30",7069.1,7216.37,7020.01,7020.01,266720],["2014-07-31",7020.01,7167.28,7020.01,7167.28,243990],["2014-08-01",7118.19,7167.28,7069.1,7167.28,149280],["2014-08-04",7167.28,7216.37,7118.19,7167.28,101670],["2014-08-05",7167.28,7265.47,7167.28,7265.47,502480],["2014-08-06",7216.37,7314.56,7167.28,7216.37,863010],["2014-08-07",7216.37,7265.47,7118.19,7265.47,1253590],["2014-08-08",7265.47,7265.47,7167.28,7167.28,492190],["2014-08-11",7167.28,7216.37,7118.19,7118.19,424350],["2014-08-12",7069.1,7118.19,7069.1,7069.1,403180],["2014-08-13",7069.1,7167.28,7020.01,7118.19,641310],["2014-08-14",7118.19,7461.83,7069.1,7363.65,1976920],["2014-08-15",7314.56,7363.65,7216.37,7216.37,612350],["2014-08-18",7167.28,7265.47,7167.28,7167.28,603990],["2014-08-19",7167.28,7216.37,7118.19,7167.28,721790],["2014-08-20",7167.28,7216.37,7118.19,7167.28,634560],["2014-08-21",7167.28,7265.47,7118.19,7167.28,735630],["2014-08-22",7118.19,7265.47,7118.19,7216.37,1165470],["2014-08-25",7216.37,7265.47,7167.28,7216.37,763420],["2014-08-26",7216.37,7265.47,7167.28,7167.28,555260],["2014-08-27",7167.28,7216.37,7118.19,7118.19,762690],["2014-08-28",7167.28,7363.65,7118.19,7265.47,1711250],["2014-08-29",7216.37,7314.56,7216.37,7265.47,844320],["2014-09-03",7314.56,7658.19,7265.47,7658.19,2951400],["2014-09-04",7658.19,7658.19,7412.74,7461.83,1296730],["2014-09-05",7510.92,7510.92,7412.74,7461.83,757570],["2014-09-08",7412.74,7461.83,7265.47,7265.47,1084750],["2014-09-09",7314.56,7412.74,7167.28,7167.28,1738410],["2014-09-10",7216.37,7265.47,7069.1,7265.47,304130],["2014-09-11",7265.47,7314.56,7167.28,7216.37,454130],["2014-09-12",7216.37,7265.47,7167.28,7265.47,687530],["2014-09-15",7314.56,7461.83,7265.47,7314.56,1284810],["2014-09-16",7314.56,7314.56,7216.37,7265.47,458860],["2014-09-17",7314.56,7363.65,7216.37,7216.37,538130],["2014-09-18",7216.37,7314.56,7167.28,7167.28,603150],["2014-09-19",7167.28,7265.47,7020.01,7020.01,1246420],["2014-09-22",7069.1,7167.28,7020.01,7118.19,767790],["2014-09-23",7118.19,7265.47,7118.19,7216.37,583940],["2014-09-24",7216.37,7265.47,7167.28,7216.37,901710],["2014-09-25",7167.28,7216.37,7118.19,7167.28,728150],["2014-09-26",7167.28,7216.37,7167.28,7167.28,210870],["2014-09-29",7167.28,7167.28,7069.1,7069.1,474710],["2014-09-30",7069.1,7167.28,7069.1,7167.28,337350],["2014-10-01",7118.19,7265.47,7118.19,7216.37,407880],["2014-10-02",7216.37,7216.37,7118.19,7167.28,598090],["2014-10-03",7167.28,7216.37,7118.19,7216.37,362240],["2014-10-06",7167.28,7216.37,7118.19,7216.37,445780],["2014-10-07",7216.37,7216.37,7118.19,7167.28,353050],["2014-10-08",7167.28,7216.37,7118.19,7118.19,727790],["2014-10-09",7167.28,7216.37,7118.19,7167.28,208420],["2014-10-10",7216.37,7216.37,7118.19,7118.19,314070],["2014-10-13",7118.19,7118.19,7020.01,7118.19,251200],["2014-10-14",7118.19,7118.19,7020.01,7020.01,289890],["2014-10-15",7020.01,7020.01,6970.92,6970.92,379280],["2014-10-16",6970.92,6970.92,6774.56,6774.56,624710],["2014-10-17",6725.46,6823.65,6676.37,6774.56,848240],["2014-10-20",6774.56,6921.83,6774.56,6872.74,402470],["2014-10-21",6823.65,6970.92,6823.65,6970.92,407770],["2014-10-22",7069.1,7167.28,7020.01,7069.1,754440],["2014-10-23",7118.19,7118.19,7020.01,7020.01,665310],["2014-10-24",7069.1,7118.19,7020.01,7020.01,217210],["2014-10-27",6970.92,7118.19,6970.92,6970.92,1047790],["2014-10-28",6970.92,7020.01,6872.74,7020.01,570010],["2014-10-29",7020.01,7118.19,7020.01,7118.19,381050],["2014-10-30",7069.1,7118.19,7020.01,7020.01,289940],["2014-10-31",7069.1,7118.19,7020.01,7118.19,384550],["2014-11-03",7118.19,7167.28,7118.19,7118.19,169680],["2014-11-04",7069.1,7118.19,7020.01,7020.01,909870],["2014-11-05",7069.1,7118.19,7020.01,7118.19,550100],["2014-11-06",7069.1,7118.19,7069.1,7118.19,290670],["2014-11-07",7118.19,7314.56,7069.1,7265.47,1558950],["2014-11-10",7216.37,7216.37,7118.19,7118.19,465440],["2014-11-11",7118.19,7167.28,7069.1,7118.19,177320],["2014-11-12",7118.19,7167.28,7069.1,7167.28,112050],["2014-11-13",7265.47,7265.47,7118.19,7167.28,457250],["2014-11-14",7216.37,7216.37,7118.19,7118.19,375480],["2014-11-17",7118.19,7118.19,7069.1,7069.1,470080],["2014-11-18",7069.1,7118.19,7020.01,7069.1,297100],["2014-11-19",7069.1,7118.19,7020.01,7118.19,226290],["2014-11-20",7167.28,7265.47,7118.19,7167.28,687120],["2014-11-21",7216.37,7216.37,7069.1,7069.1,227580],["2014-11-24",7167.28,7167.28,7069.1,7069.1,463380],["2014-11-25",7020.01,7069.1,7020.01,7069.1,261670],["2014-11-26",7118.19,7118.19,6921.83,6970.92,453380],["2014-11-27",6970.92,6970.92,6774.56,6921.83,662930],["2014-11-28",6921.83,6970.92,6872.74,6921.83,412360],["2014-12-01",6921.83,7020.01,6921.83,7020.01,217850],["2014-12-02",7020.01,7020.01,6970.92,7020.01,146740],["2014-12-03",6970.92,6970.92,6872.74,6872.74,247770],["2014-12-04",6872.74,6921.83,6823.65,6872.74,211050],["2014-12-05",6823.65,6872.74,6823.65,6872.74,307910],["2014-12-08",6823.65,6872.74,6774.56,6774.56,1060720],["2014-12-09",6774.56,6774.56,6676.37,6676.37,345080],["2014-12-10",6676.37,6725.46,6627.28,6676.37,414640],["2014-12-11",6676.37,6725.46,6627.28,6676.37,167720],["2014-12-12",6676.37,6872.74,6676.37,6872.74,364010],["2014-12-15",6872.74,6921.83,6823.65,6872.74,292440],["2014-12-16",6823.65,6872.74,6774.56,6774.56,452490],["2014-12-17",6872.74,6872.74,6480.01,6676.37,341850],["2014-12-18",6676.37,6725.46,6676.37,6676.37,346880],["2014-12-19",6676.37,6676.37,6234.56,6234.56,5217300],["2014-12-22",6430.92,6480.01,6332.74,6480.01,247990],["2014-12-23",6430.92,6774.56,6430.92,6627.28,1105790],["2014-12-24",6627.28,6774.56,6627.28,6676.37,1355480],["2014-12-25",6627.28,6676.37,6480.01,6578.19,483860],["2014-12-26",6529.1,6627.28,6529.1,6578.19,543650],["2014-12-29",6480.01,6676.37,6480.01,6529.1,258400],["2014-12-30",6529.1,6578.19,6529.1,6578.19,255230],["2014-12-31",6627.28,6774.56,6578.19,6627.28,416760],["2015-01-05",6627.28,6725.46,6627.28,6676.37,304310],["2015-01-06",6627.28,6725.46,6627.28,6725.46,147890],["2015-01-07",6676.37,6774.56,6676.37,6725.46,136670],["2015-01-08",6725.46,6725.46,6627.28,6627.28,166620],["2015-01-09",6627.28,6725.46,6627.28,6676.37,207260],["2015-01-12",6725.46,6725.46,6627.28,6627.28,255790],["2015-01-13",6627.28,6676.37,6627.28,6676.37,143130],["2015-01-14",6725.46,6970.92,6627.28,6872.74,738260],["2015-01-15",6872.74,6921.83,6823.65,6872.74,270020],["2015-01-16",6872.74,6970.92,6872.74,6872.74,519310],["2015-01-19",6872.74,6970.92,6823.65,6872.74,262090],["2015-01-20",6823.65,6970.92,6823.65,6921.83,510540],["2015-01-21",6872.74,6921.83,6823.65,6872.74,77990],["2015-01-22",6921.83,7020.01,6921.83,6970.92,556930],["2015-01-23",6970.92,7020.01,6921.83,6970.92,330740],["2015-01-26",6921.83,7216.37,6872.74,7118.19,396580],["2015-01-27",7118.19,7314.56,7020.01,7069.1,946510],["2015-01-28",7216.37,7363.65,7167.28,7167.28,1277350],["2015-01-29",7167.28,7167.28,7118.19,7118.19,398580],["2015-01-30",7118.19,7118.19,7020.01,7069.1,353940],["2015-02-02",7118.19,7118.19,6921.83,7069.1,216860],["2015-02-03",7069.1,7069.1,6970.92,6970.92,277430],["2015-02-04",6970.92,7069.1,6921.83,7020.01,553880],["2015-02-05",7129.7,7239.39,6855.48,7129.7,598830],["2015-02-06",7020.01,7074.85,6855.48,6855.48,381440],["2015-02-09",6800.64,6910.32,6800.64,6855.48,200690],["2015-02-10",6855.48,7020.01,6800.64,6910.32,312300],["2015-02-11",6965.17,7074.85,6965.17,7074.85,395640],["2015-02-12",7020.01,7129.7,7020.01,7074.85,118130],["2015-02-13",7074.85,7184.54,7020.01,7129.7,249440],["2015-02-24",7239.39,7403.92,7239.39,7349.07,291500],["2015-02-25",7349.07,7458.76,7294.23,7294.23,924730],["2015-02-26",7294.23,7568.45,7294.23,7568.45,1707340],["2015-02-27",7568.45,7623.29,7403.92,7513.61,463240],["2015-03-02",7513.61,7513.61,7349.07,7458.76,148040],["2015-03-03",7403.92,7513.61,7403.92,7513.61,767700],["2015-03-04",7513.61,7513.61,7403.92,7458.76,343000],["2015-03-05",7458.76,7513.61,7349.07,7403.92,411470],["2015-03-06",7568.45,7732.98,7513.61,7568.45,766950],["2015-03-09",7513.61,7513.61,7349.07,7403.92,256070],["2015-03-10",7458.76,7458.76,7349.07,7458.76,173480],["2015-03-11",7513.61,7513.61,7349.07,7403.92,234850],["2015-03-12",7403.92,7458.76,7403.92,7403.92,424180],["2015-03-13",7458.76,7458.76,7403.92,7458.76,346360],["2015-03-16",7403.92,7513.61,7403.92,7458.76,260990],["2015-03-17",7458.76,7568.45,7403.92,7403.92,875910],["2015-03-18",7403.92,7513.61,7403.92,7458.76,417600],["2015-03-19",7403.92,7458.76,7349.07,7403.92,113770],["2015-03-20",7349.07,7403.92,7294.23,7403.92,141480],["2015-03-23",7349.07,7403.92,7349.07,7349.07,186580],["2015-03-24",7349.07,7349.07,7184.54,7294.23,199560],["2015-03-25",7294.23,7349.07,7239.39,7294.23,64590],["2015-03-26",7239.39,7294.23,7184.54,7294.23,119910],["2015-03-27",7294.23,7294.23,7239.39,7239.39,213680],["2015-03-30",7239.39,7239.39,7184.54,7239.39,190840],["2015-03-31",7239.39,7349.07,7184.54,7294.23,496320],["2015-04-01",7294.23,7294.23,7129.7,7239.39,335270],["2015-04-02",7239.39,7294.23,7129.7,7294.23,474460],["2015-04-03",7294.23,7403.92,7239.39,7403.92,367380],["2015-04-06",7349.07,7513.61,7349.07,7403.92,261460],["2015-04-07",7403.92,7458.76,7403.92,7458.76,337180],["2015-04-08",7458.76,7513.61,7403.92,7458.76,285340],["2015-04-09",7458.76,7513.61,7403.92,7513.61,230140],["2015-04-10",7513.61,7568.45,7458.76,7513.61,195340],["2015-04-13",7513.61,7568.45,7458.76,7513.61,248790],["2015-04-14",7458.76,7513.61,7403.92,7458.76,335260],["2015-04-15",7458.76,7458.76,7403.92,7403.92,68690],["2015-04-16",7458.76,7458.76,7403.92,7403.92,145520],["2015-04-17",7349.07,7403.92,7349.07,7403.92,270170],["2015-04-20",7349.07,7349.07,7239.39,7239.39,152510],["2015-04-21",7239.39,7294.23,7129.7,7239.39,166090],["2015-04-22",7184.54,7294.23,7184.54,7294.23,83370],["2015-04-23",7184.54,7403.92,7184.54,7403.92,165130],["2015-04-24",7403.92,7403.92,7349.07,7349.07,131330],["2015-04-27",7349.07,7403.92,7349.07,7403.92,184550],["2015-05-04",7732.98,7842.67,7568.45,7678.14,1613220],["2015-05-05",7732.98,7732.98,7513.61,7623.29,495870],["2015-05-06",7623.29,7623.29,7403.92,7403.92,212500],["2015-05-07",7403.92,7623.29,7403.92,7568.45,404330],["2015-05-08",7513.61,7568.45,7458.76,7568.45,192850],["2015-05-11",7513.61,7513.61,7458.76,7513.61,144230],["2015-05-12",7458.76,7458.76,7349.07,7403.92,156830],["2015-05-13",7403.92,7403.92,7294.23,7403.92,72620],["2015-05-14",7349.07,7623.29,7349.07,7513.61,545630],["2015-05-15",7458.76,7568.45,7458.76,7513.61,305180],["2015-05-18",7513.61,7513.61,7403.92,7458.76,265690],["2015-05-19",7403.92,7513.61,7403.92,7403.92,116710],["2015-05-20",7458.76,7568.45,7403.92,7568.45,375860],["2015-05-21",7568.45,7568.45,7458.76,7513.61,256930],["2015-05-22",7458.76,7568.45,7403.92,7568.45,300320],["2015-05-25",7458.76,7568.45,7458.76,7513.61,221580],["2015-05-26",7513.61,7952.36,7513.61,7842.67,1448150],["2015-05-27",7842.67,7842.67,7678.14,7787.82,355010],["2015-05-28",7678.14,7787.82,7678.14,7787.82,292780],["2015-05-29",7732.98,7787.82,7678.14,7732.98,251250],["2015-06-01",7678.14,7952.36,7678.14,7842.67,642600],["2015-06-02",7842.67,7952.36,7678.14,7678.14,627860],["2015-06-03",7623.29,7732.98,7623.29,7623.29,237040],["2015-06-04",7678.14,7787.82,7678.14,7732.98,483960],["2015-06-05",7732.98,7842.67,7732.98,7787.82,160170],["2015-06-08",7842.67,7842.67,7732.98,7732.98,360770],["2015-06-09",7732.98,7787.82,7678.14,7732.98,405270],["2015-06-10",7732.98,7787.82,7678.14,7732.98,139090],["2015-06-11",7732.98,7842.67,7623.29,7678.14,208590],["2015-06-12",7678.14,7732.98,7623.29,7623.29,259560],["2015-06-15",7623.29,7678.14,7623.29,7623.29,111450],["2015-06-16",7678.14,7678.14,7568.45,7568.45,168080],["2015-06-17",7513.61,7623.29,7458.76,7513.61,330330],["2015-06-18",7513.61,7623.29,7513.61,7568.45,162250],["2015-06-19",7568.45,7568.45,7458.76,7568.45,119740],["2015-06-22",7623.29,7732.98,7568.45,7623.29,281270],["2015-06-23",7623.29,7678.14,7623.29,7623.29,194030],["2015-06-24",7623.29,7678.14,7458.76,7568.45,258950],["2015-06-25",7568.45,7568.45,7403.92,7403.92,510930],["2015-06-26",7458.76,7513.61,7403.92,7403.92,181350],["2015-06-29",7403.92,7513.61,7349.07,7458.76,218720],["2015-06-30",7403.92,7458.76,7349.07,7349.07,256860],["2015-07-01",7403.92,7403.92,7294.23,7349.07,150640],["2015-07-02",7349.07,7403.92,7349.07,7403.92,228690],["2015-07-03",7458.76,7568.45,7458.76,7568.45,187810],["2015-07-06",7458.76,7568.45,7458.76,7568.45,257800],["2015-07-07",7513.61,7623.29,7458.76,7568.45,186890],["2015-07-08",7568.45,7623.29,7513.61,7513.61,277410],["2015-07-09",7458.76,7568.45,7403.92,7568.45,357360],["2015-07-10",7568.45,7623.29,7458.76,7458.76,82410],["2015-07-13",7458.76,7513.61,7458.76,7458.76,60560],["2015-07-14",7458.76,7513.61,7458.76,7513.61,145570],["2015-07-15",7513.61,7568.45,7458.76,7513.61,587500],["2015-07-16",7458.76,7568.45,7403.92,7568.45,157460],["2015-07-17",7568.45,7568.45,7458.76,7513.61,212510],["2015-07-20",7458.76,7568.45,7403.92,7568.45,188950],["2015-07-21",7513.61,7568.45,7513.61,7568.45,313870],["2015-07-22",7458.76,7568.45,7458.76,7568.45,301820],["2015-07-23",7513.61,7623.29,7513.61,7568.45,601170],["2015-07-24",7513.61,7678.14,7513.61,7623.29,340340],["2015-07-27",7623.29,7678.14,7568.45,7623.29,372320],["2015-07-28",7623.29,7678.14,7568.45,7623.29,369140],["2015-07-29",7623.29,7678.14,7568.45,7623.29,776390],["2015-07-30",7623.29,8062.04,7623.29,7842.67,1181030],["2015-07-31",7952.36,7952.36,7787.82,7787.82,459520],["2015-08-03",7787.82,7787.82,7568.45,7732.98,316980],["2015-08-04",7678.14,7732.98,7623.29,7678.14,389150],["2015-08-05",7678.14,7842.67,7678.14,7842.67,332720],["2015-08-06",7732.98,7842.67,7732.98,7842.67,293740],["2015-08-07",7787.82,7842.67,7732.98,7787.82,161300],["2015-08-10",7732.98,7842.67,7732.98,7787.82,322090],["2015-08-11",7732.98,7842.67,7732.98,7842.67,238270],["2015-08-12",7732.98,7787.82,7623.29,7732.98,181380],["2015-08-13",7623.29,7732.98,7568.45,7678.14,96550],["2015-08-14",7678.14,7732.98,7623.29,7678.14,87600],["2015-08-17",7678.14,7732.98,7623.29,7678.14,121730],["2015-08-18",7732.98,7732.98,7623.29,7732.98,121530],["2015-08-19",7678.14,7678.14,7568.45,7678.14,203630],["2015-08-20",7787.82,7842.67,7678.14,7732.98,336160],["2015-08-21",7732.98,7732.98,7513.61,7732.98,320530],["2015-08-24",7568.45,7623.29,7239.39,7568.45,544330],["2015-08-25",7403.92,7568.45,7349.07,7458.76,229190],["2015-08-26",7403.92,7678.14,7403.92,7623.29,378540],["2015-08-27",7568.45,7732.98,7568.45,7623.29,367070],["2015-08-28",7678.14,7678.14,7568.45,7678.14,153930],["2015-08-31",7678.14,7732.98,7623.29,7678.14,182940],["2015-09-01",7732.98,7787.82,7678.14,7732.98,217910],["2015-09-03",7678.14,7732.98,7623.29,7623.29,105620],["2015-09-04",7623.29,7732.98,7623.29,7732.98,66250],["2015-09-07",7732.98,7787.82,7732.98,7732.98,157340],["2015-09-08",7732.98,7897.51,7732.98,7787.82,376700],["2015-09-09",7678.14,7842.67,7678.14,7842.67,118000],["2015-09-10",7732.98,7842.67,7732.98,7842.67,17340],["2015-09-11",7842.67,7842.67,7732.98,7842.67,56040],["2015-09-14",7842.67,7842.67,7732.98,7842.67,14930],["2015-09-15",7842.67,7842.67,7732.98,7842.67,59130],["2015-09-16",7842.67,7842.67,7732.98,7842.67,76590],["2015-09-17",7842.67,7897.51,7842.67,7897.51,242170],["2015-09-18",7842.67,7897.51,7787.82,7897.51,16280],["2015-09-21",7897.51,7897.51,7732.98,7897.51,139190],["2015-09-22",7787.82,7897.51,7787.82,7897.51,122570],["2015-09-23",7732.98,7897.51,7732.98,7897.51,226200],["2015-09-24",7787.82,7842.67,7787.82,7842.67,66510],["2015-09-25",7842.67,7897.51,7787.82,7897.51,189210],["2015-09-28",7787.82,7897.51,7787.82,7897.51,69290],["2015-09-29",7897.51,7897.51,7732.98,7732.98,36900],["2015-09-30",7842.67,7842.67,7732.98,7732.98,65900],["2015-10-01",7842.67,7842.67,7787.82,7787.82,18510],["2015-10-02",7787.82,7897.51,7787.82,7897.51,104360],["2015-10-05",7897.51,8116.89,7897.51,8116.89,1838360],["2015-10-06",8116.89,8391.11,8116.89,8281.42,747300],["2015-10-07",8336.26,8336.26,8226.58,8226.58,465490],["2015-10-08",8226.58,8336.26,8116.89,8281.42,596490],["2015-10-09",8336.26,8336.26,8171.73,8171.73,204960],["2015-10-12",8116.89,8336.26,8116.89,8226.58,282730],["2015-10-13",8171.73,8336.26,8171.73,8336.26,216560],["2015-10-14",8281.42,8281.42,8226.58,8281.42,114010],["2015-10-15",8281.42,8336.26,8226.58,8281.42,132200],["2015-10-16",8336.26,8336.26,8226.58,8281.42,201570],["2015-10-19",8226.58,8336.26,8226.58,8226.58,123470],["2015-10-20",8226.58,8281.42,8171.73,8281.42,215460],["2015-10-21",8281.42,8336.26,8226.58,8336.26,77420],["2015-10-22",8392.97,8392.97,8336.26,8392.97,44140],["2015-10-23",8052.72,8506.39,8052.72,8449.68,189410],["2015-10-26",8449.68,8563.1,8392.97,8563.1,220540],["2015-10-27",8563.1,9130.19,8506.39,9130.19,918930],["2015-10-28",9186.9,9753.99,9186.9,9470.45,791160],["2015-10-29",9583.87,9753.99,9357.03,9413.74,173970],["2015-10-30",9527.16,9527.16,9413.74,9527.16,281030],["2015-11-02",9583.87,9583.87,9413.74,9527.16,217540],["2015-11-03",9470.45,9470.45,9300.32,9357.03,342120],["2015-11-04",9300.32,9357.03,9243.61,9300.32,409990],["2015-11-05",9243.61,9867.41,9243.61,9753.99,439250],["2015-11-06",9640.58,9867.41,9583.87,9867.41,320210],["2015-11-09",9867.41,9867.41,9640.58,9697.29,297740],["2015-11-10",9697.29,9753.99,9583.87,9640.58,211500],["2015-11-11",9583.87,9753.99,9583.87,9697.29,169100],["2015-11-12",9697.29,9810.7,9583.87,9810.7,324310],["2015-11-13",9697.29,9810.7,9697.29,9810.7,129300],["2015-11-16",9753.99,9810.7,9697.29,9810.7,96410],["2015-11-17",9810.7,9867.41,9640.58,9640.58,403420],["2015-11-18",9640.58,9753.99,9640.58,9640.58,184220],["2015-11-19",9697.29,9697.29,9583.87,9640.58,167830],["2015-11-20",9583.87,9753.99,9470.45,9753.99,350380],["2015-11-23",9640.58,9980.83,9640.58,9697.29,246640],["2015-11-24",9753.99,9753.99,9583.87,9697.29,152490],["2015-11-25",9697.29,9697.29,9640.58,9697.29,119550],["2015-11-26",9697.29,9697.29,9583.87,9640.58,224870],["2015-11-27",9640.58,9640.58,9470.45,9583.87,147350],["2015-11-30",9470.45,9527.16,9413.74,9470.45,318970],["2015-12-01",9243.61,9470.45,9186.9,9186.9,211630],["2015-12-02",9243.61,9470.45,9186.9,9186.9,82100],["2015-12-03",9186.9,9243.61,9186.9,9186.9,48410],["2015-12-04",9186.9,9186.9,8903.36,9073.48,122070],["2015-12-07",9016.77,9073.48,8903.36,8903.36,170210],["2015-12-08",8789.94,8903.36,8676.52,8903.36,211240],["2015-12-09",8903.36,9073.48,8506.39,8789.94,117710],["2015-12-10",8846.65,8960.06,8789.94,8789.94,74580],["2015-12-11",8903.36,8903.36,8846.65,8903.36,53900],["2015-12-14",8733.23,8903.36,8733.23,8903.36,26910],["2015-12-15",8903.36,9016.77,8903.36,9016.77,1272460],["2015-12-16",9073.48,9186.9,8960.06,9016.77,60630],["2015-12-17",9073.48,9243.61,9073.48,9243.61,43660],["2015-12-18",9243.61,9243.61,9130.19,9130.19,13740],["2015-12-21",9243.61,9300.32,9130.19,9130.19,34760],["2015-12-22",9130.19,9130.19,8903.36,9073.48,33710],["2015-12-23",9016.77,9016.77,8903.36,9016.77,7200],["2015-12-24",9016.77,9016.77,8846.65,8960.06,99960],["2015-12-25",9016.77,9016.77,8789.94,8846.65,238060],["2015-12-28",9016.77,9073.48,8846.65,9016.77,37220],["2015-12-29",9130.19,9130.19,8960.06,9016.77,15560],["2015-12-30",8846.65,9016.77,8846.65,9016.77,14310],["2015-12-31",8960.06,9073.48,8960.06,9073.48,82800],["2016-01-04",9130.19,9130.19,8960.06,9073.48,148450],["2016-01-05",9016.77,9016.77,8960.06,8960.06,41340],["2016-01-06",8960.06,9016.77,8903.36,9016.77,44960],["2016-01-07",8903.36,9016.77,8903.36,9016.77,214060],["2016-01-08",8846.65,9073.48,8733.23,9016.77,79040],["2016-01-11",8960.06,9073.48,8960.06,9073.48,190740],["2016-01-12",9073.48,9413.74,9016.77,9413.74,78590],["2016-01-13",9413.74,9413.74,9073.48,9413.74,78340],["2016-01-14",9357.03,9357.03,9130.19,9243.61,140080],["2016-01-15",9243.61,9243.61,9016.77,9016.77,82680],["2016-01-18",9016.77,9016.77,8676.52,8960.06,104110],["2016-01-19",8789.94,9073.48,8789.94,9016.77,118210],["2016-01-20",8846.65,9073.48,8846.65,8960.06,139640],["2016-01-21",8846.65,9016.77,8789.94,8789.94,120130],["2016-01-22",8960.06,9016.77,8846.65,8960.06,116590],["2016-01-25",9186.9,9186.9,9016.77,9130.19,71510],["2016-01-26",9130.19,9130.19,9016.77,9073.48,32850],["2016-01-27",9073.48,9073.48,9016.77,9073.48,19780],["2016-01-28",9073.48,9130.19,9016.77,9130.19,31940],["2016-01-29",9130.19,9186.9,9073.48,9130.19,43560],["2016-02-01",9130.19,9130.19,8960.06,8960.06,65850],["2016-02-02",9073.48,9073.48,8789.94,9073.48,49890],["2016-02-03",8903.36,9073.48,8846.65,8846.65,36060],["2016-02-04",9016.77,9073.48,8960.06,9073.48,23510],["2016-02-05",9073.48,9130.19,9073.48,9130.19,24120],["2016-02-15",9130.19,9130.19,8789.94,9016.77,123300],["2016-02-16",8960.06,8960.06,8789.94,8960.06,76650],["2016-02-17",8960.06,8960.06,8733.23,8733.23,487650],["2016-02-18",8733.23,9016.77,8733.23,8903.36,284570],["2016-02-19",8960.06,8960.06,8846.65,8960.06,76960],["2016-02-22",8960.06,8960.06,8789.94,8960.06,43930],["2016-02-23",9016.77,9130.19,8960.06,8960.06,91950],["2016-02-24",9016.77,9016.77,8903.36,8960.06,79160],["2016-02-25",8903.36,9016.77,8903.36,9016.77,53680],["2016-02-26",9016.77,9016.77,8903.36,8960.06,44910],["2016-02-29",8846.65,8960.06,8846.65,8960.06,74430],["2016-03-01",8903.36,8960.06,8846.65,8960.06,76870],["2016-03-02",8960.06,8960.06,8903.36,8960.06,363250],["2016-03-03",8960.06,9016.77,8903.36,9016.77,44350],["2016-03-04",8903.36,8960.06,8903.36,8960.06,42140],["2016-03-07",8960.06,8960.06,8846.65,8960.06,85260],["2016-03-08",8846.65,8960.06,8846.65,8960.06,76760],["2016-03-09",8903.36,8960.06,8903.36,8960.06,73580],["2016-03-10",8903.36,8960.06,8903.36,8960.06,26880],["2016-03-11",8903.36,9073.48,8903.36,9073.48,66820],["2016-03-14",9073.48,9073.48,8960.06,9073.48,21770],["2016-03-15",9073.48,9073.48,8960.06,9016.77,42250],["2016-03-16",8960.06,9073.48,8960.06,9073.48,40100],["2016-03-17",8960.06,9073.48,8960.06,9073.48,48530],["2016-03-18",9016.77,9073.48,8960.06,8960.06,83820],["2016-03-21",8960.06,8960.06,8903.36,8960.06,22970],["2016-03-22",8903.36,8960.06,8846.65,8960.06,132680],["2016-03-23",8960.06,8960.06,8960.06,8960.06,77230],["2016-03-24",8960.06,9186.9,8903.36,9186.9,97010],["2016-03-25",9073.48,9243.61,9073.48,9186.9,68510],["2016-03-28",9357.03,9357.03,9073.48,9186.9,25580],["2016-03-29",9073.48,9186.9,9073.48,9130.19,6667440],["2016-03-30",9016.77,9130.19,9016.77,9073.48,75480],["2016-03-31",9073.48,9073.48,9016.77,9073.48,53140],["2016-04-01",9073.48,9243.61,9073.48,9243.61,93800],["2016-04-04",9304.03,9304.03,9243.61,9304.03,47490],["2016-04-05",9364.44,9424.86,9304.03,9364.44,14720],["2016-04-06",9183.2,9364.44,9183.2,9364.44,15300],["2016-04-07",9364.44,9364.44,9062.36,9364.44,57890],["2016-04-08",9243.61,9304.03,9062.36,9304.03,23220],["2016-04-11",9122.78,9304.03,9122.78,9304.03,9270],["2016-04-12",9183.2,9304.03,9062.36,9304.03,32300],["2016-04-13",9304.03,9304.03,9122.78,9304.03,12200],["2016-04-14",9243.61,9243.61,8941.53,8941.53,60250],["2016-04-15",8820.7,9001.95,8820.7,9001.95,32850],["2016-04-19",9001.95,9001.95,8941.53,9001.95,20360],["2016-04-20",8941.53,8941.53,8760.29,8941.53,40860],["2016-04-21",8941.53,8941.53,8760.29,8941.53,10010],["2016-04-22",8941.53,8941.53,8639.45,8941.53,196440],["2016-04-25",8820.7,8941.53,8760.29,8941.53,129780],["2016-04-26",8760.29,8881.12,8639.45,8820.7,22655700],["2016-04-27",8820.7,8881.12,8760.29,8881.12,154660],["2016-04-28",8881.12,8881.12,8699.87,8820.7,15130],["2016-04-29",8820.7,8881.12,8820.7,8881.12,51480],["2016-05-04",8820.7,8881.12,8760.29,8881.12,19890],["2016-05-05",8881.12,8941.53,8881.12,8941.53,40580],["2016-05-06",8760.29,8941.53,8760.29,8941.53,18150],["2016-05-09",8941.53,9062.36,8941.53,9062.36,36330],["2016-05-10",9062.36,9062.36,8881.12,9062.36,19250],["2016-05-11",9062.36,9122.78,9062.36,9122.78,42050],["2016-05-12",9062.36,9122.78,9062.36,9062.36,31260],["2016-05-13",8881.12,9062.36,8881.12,9062.36,14370],["2016-05-16",9062.36,9062.36,8760.29,9062.36,26100],["2016-05-17",9062.36,9062.36,8760.29,8760.29,44190],["2016-05-18",8881.12,8881.12,8699.87,8820.7,58710],["2016-05-19",8820.7,8881.12,8699.87,8820.7,89470],["2016-05-20",8760.29,8881.12,8760.29,8881.12,80],["2016-05-23",8881.12,8881.12,8699.87,8881.12,41090],["2016-05-24",8760.29,8881.12,8760.29,8881.12,16870],["2016-05-25",8881.12,8881.12,8760.29,8881.12,35870],["2016-05-26",8881.12,8881.12,8699.87,8760.29,52840],["2016-05-27",8518.62,8820.7,8518.62,8820.7,24690],["2016-05-30",8639.45,8820.7,8639.45,8820.7,4130],["2016-05-31",8820.7,8820.7,8699.87,8699.87,13570],["2016-06-01",8760.29,8760.29,8760.29,8760.29,12610],["2016-06-02",8639.45,8820.7,8639.45,8639.45,87910],["2016-06-03",8639.45,8820.7,8639.45,8760.29,244300],["2016-06-06",8881.12,8881.12,8639.45,8760.29,22110],["2016-06-07",8699.87,8760.29,8639.45,8760.29,46070],["2016-06-08",8760.29,8760.29,8699.87,8760.29,54400],["2016-06-09",8760.29,8760.29,8699.87,8760.29,29320],["2016-06-10",8699.87,8820.7,8699.87,8820.7,83970],["2016-06-13",8699.87,8820.7,8699.87,8820.7,29080],["2016-06-14",8820.7,8820.7,8760.29,8820.7,16870],["2016-06-15",8881.12,8881.12,8760.29,8760.29,35960],["2016-06-16",8699.87,8760.29,8699.87,8760.29,17330],["2016-06-17",8699.87,8760.29,8699.87,8760.29,54730],["2016-06-20",8760.29,8820.7,8760.29,8820.7,51780],["2016-06-21",8760.29,9001.95,8760.29,9001.95,107240],["2016-06-22",9062.36,9062.36,8941.53,9001.95,37140],["2016-06-23",8820.7,9062.36,8820.7,9062.36,46570],["2016-06-24",8941.53,8941.53,8699.87,8941.53,60770],["2016-06-27",8760.29,8881.12,8760.29,8881.12,2050],["2016-06-28",8760.29,8881.12,8760.29,8881.12,180],["2016-06-29",8881.12,8881.12,8760.29,8881.12,7580],["2016-06-30",8881.12,8881.12,8760.29,8881.12,3760],["2016-07-01",8881.12,8881.12,8820.7,8881.12,7610],["2016-07-04",8760.29,8881.12,8760.29,8881.12,53780],["2016-07-05",8881.12,8881.12,8760.29,8820.7,34820],["2016-07-06",8760.29,8760.29,8760.29,8760.29,13260],["2016-07-07",8820.7,8881.12,8760.29,8760.29,32790],["2016-07-08",8760.29,8820.7,8760.29,8820.7,7860],["2016-07-11",8820.7,8820.7,8699.87,8760.29,18140],["2016-07-12",8760.29,8760.29,8699.87,8760.29,7660],["2016-07-13",8760.29,8760.29,8699.87,8760.29,36080],["2016-07-14",8760.29,8760.29,8699.87,8760.29,45460],["2016-07-15",8760.29,8760.29,8760.29,8760.29,8130],["2016-07-18",8699.87,8760.29,8699.87,8760.29,3800],["2016-07-19",8699.87,8760.29,8699.87,8699.87,5760],["2016-07-20",8699.87,8699.87,8639.45,8639.45,10240],["2016-07-21",8699.87,8760.29,8699.87,8760.29,6960],["2016-07-22",8699.87,8760.29,8639.45,8760.29,19110],["2016-07-25",8760.29,8760.29,8579.04,8639.45,21620],["2016-07-26",8639.45,8699.87,8579.04,8699.87,17340],["2016-07-27",8579.04,8760.29,8579.04,8639.45,36570],["2016-07-28",8760.29,8760.29,8639.45,8639.45,42500],["2016-07-29",8639.45,8639.45,8579.04,8639.45,47630],["2016-08-01",8579.04,8760.29,8579.04,8760.29,47760],["2016-08-02",8579.04,8699.87,8518.62,8699.87,8220],["2016-08-03",8699.87,8699.87,8699.87,8699.87,600],["2016-08-04",8699.87,8699.87,8699.87,8699.87,6770],["2016-08-05",8579.04,8699.87,8579.04,8699.87,26120],["2016-08-08",8579.04,8639.45,8518.62,8639.45,20430],["2016-08-09",8579.04,8699.87,8579.04,8699.87,37790],["2016-08-10",8699.87,8760.29,8699.87,8760.29,27970],["2016-08-11",8699.87,8699.87,8639.45,8699.87,16910],["2016-08-12",8760.29,8760.29,8639.45,8699.87,74010],["2016-08-15",8699.87,8820.7,8699.87,8820.7,76120],["2016-08-16",8760.29,8820.7,8699.87,8820.7,28130],["2016-08-17",8760.29,8760.29,8699.87,8699.87,23930],["2016-08-18",8639.45,8699.87,8579.04,8699.87,212960],["2016-08-19",8760.29,8820.7,8699.87,8760.29,46120],["2016-08-22",8760.29,8760.29,8639.45,8699.87,91940],["2016-08-23",8639.45,8760.29,8639.45,8699.87,17010],["2016-08-24",8699.87,8699.87,8639.45,8699.87,92930],["2016-08-25",8639.45,8760.29,8639.45,8760.29,70760],["2016-08-26",8699.87,8760.29,8699.87,8760.29,55180],["2016-08-29",8760.29,9364.44,8760.29,9364.44,275190],["2016-08-30",9908.18,9908.18,9364.44,9424.86,182940],["2016-08-31",9424.86,9485.27,9183.2,9304.03,207610],["2016-09-01",9304.03,9847.77,9304.03,9485.27,188520],["2016-09-05",9606.11,10089.43,9545.69,10089.43,598150],["2016-09-06",10270.68,10512.34,10149.85,10270.68,376980],["2016-09-07",10210.26,10270.68,9968.6,10029.02,291210],["2016-09-08",10270.68,10391.51,10089.43,10331.09,250820],["2016-09-09",10210.26,10270.68,10149.85,10270.68,257340],["2016-09-12",10029.02,10300.89,9968.6,10119.64,391250],["2016-09-13",9968.6,10119.64,9908.18,10059.22,367590],["2016-09-14",10059.22,10391.51,10029.02,10270.68,251700],["2016-09-15",10270.68,10270.68,9968.6,10149.85,134590],["2016-09-16",9968.6,9998.81,9455.07,9787.35,503280],["2016-09-19",9334.23,9787.35,9334.23,9606.11,77310],["2016-09-20",9545.69,9545.69,9062.36,9183.2,173530],["2016-09-21",9062.36,9364.44,9062.36,9304.03,128320],["2016-09-22",9364.44,9545.69,9243.61,9545.69,124850],["2016-09-23",9485.27,9575.9,9304.03,9485.27,71930],["2016-09-26",9485.27,9485.27,9152.99,9213.4,84450],["2016-09-27",9213.4,9304.03,9183.2,9213.4,238340],["2016-09-28",9183.2,9334.23,9183.2,9334.23,105720],["2016-09-29",9334.23,9424.86,9334.23,9394.65,137460],["2016-09-30",9334.23,9424.86,9243.61,9334.23,150590],["2016-10-03",9304.03,9424.86,9243.61,9424.86,122870],["2016-10-04",9424.86,9787.35,9424.86,9606.11,201530],["2016-10-05",9606.11,9726.94,9485.27,9606.11,115950],["2016-10-06",9485.27,9545.69,9424.86,9424.86,22620],["2016-10-07",9364.44,9424.86,9243.61,9334.23,308190],["2016-10-10",9545.69,9545.69,9334.23,9485.27,32310],["2016-10-11",9364.44,9485.27,9334.23,9485.27,24100],["2016-10-12",9364.44,9606.11,9364.44,9606.11,170620],["2016-10-13",9606.11,9606.11,9485.27,9545.69,471940],["2016-10-14",9455.07,9666.52,9455.07,9545.69,149000],["2016-10-17",9364.44,9606.11,9364.44,9515.48,340210],["2016-10-18",9515.48,9606.11,9515.48,9515.48,333200],["2016-10-19",9515.48,9606.11,9515.48,9606.11,60220],["2016-10-20",9575.9,9575.9,9515.48,9515.48,96270],["2016-10-21",9515.48,9515.48,9485.27,9515.48,202370],["2016-10-24",9515.48,9545.69,9515.48,9545.69,182900],["2016-10-25",9515.48,9545.69,9515.48,9515.48,79350],["2016-10-26",9515.48,9666.52,9364.44,9424.86,71600],["2016-10-27",9364.44,9364.44,9304.03,9304.03,195760],["2016-10-28",9334.23,9424.86,9334.23,9334.23,15260],["2016-10-31",9455.07,9455.07,9183.2,9183.2,188300],["2016-11-01",9183.2,9213.4,9183.2,9183.2,155030],["2016-11-02",9183.2,9243.61,9183.2,9243.61,182130],["2016-11-03",9243.61,9273.82,9243.61,9243.61,149890],["2016-11-04",9273.82,9304.03,9243.61,9304.03,33680],["2016-11-07",9304.03,9334.23,9243.61,9334.23,216440],["2016-11-08",9334.23,9364.44,9334.23,9334.23,65270],["2016-11-09",9334.23,9334.23,9273.82,9334.23,114130],["2016-11-10",9334.23,9666.52,9304.03,9334.23,129230],["2016-11-11",9334.23,9424.86,9334.23,9364.44,93760],["2016-11-14",9364.44,9575.9,9304.03,9304.03,138820],["2016-11-15",9304.03,9364.44,9304.03,9304.03,41930],["2016-11-16",9334.23,9334.23,9304.03,9304.03,48250],["2016-11-17",9304.03,9304.03,9273.82,9304.03,134250],["2016-11-18",9304.03,9364.44,9273.82,9304.03,129490],["2016-11-21",9304.03,9424.86,9304.03,9334.23,37350],["2016-11-22",9334.23,9334.23,9334.23,9334.23,29630],["2016-11-23",9334.23,9364.44,9334.23,9334.23,24700],["2016-11-24",9424.86,9455.07,9364.44,9424.86,50570],["2016-11-25",9545.69,9545.69,9334.23,9424.86,59280],["2016-11-28",9606.11,9606.11,9424.86,9424.86,1510],["2016-11-29",9424.86,9545.69,9334.23,9545.69,37870],["2016-11-30",9364.44,9485.27,9304.03,9485.27,54960],["2016-12-01",9394.65,9485.27,9394.65,9485.27,2420],["2016-12-02",9485.27,9666.52,9424.86,9545.69,91730],["2016-12-05",9545.69,9998.81,9545.69,9908.18,49907950],["2016-12-06",9908.18,9908.18,9606.11,9666.52,53240],["2016-12-07",9666.52,9787.35,9606.11,9666.52,72760],["2016-12-08",9606.11,9847.77,9545.69,9847.77,10448710],["2016-12-09",10029.02,10029.02,9606.11,9666.52,90480],["2016-12-12",9606.11,9847.77,9606.11,9726.94,99170],["2016-12-13",9726.94,9726.94,9485.27,9545.69,65750],["2016-12-14",9485.27,9666.52,9424.86,9606.11,92480],["2016-12-15",9606.11,9606.11,9424.86,9424.86,24430],["2016-12-16",9424.86,9545.69,9364.44,9545.69,111730],["2016-12-19",9545.69,9545.69,9424.86,9424.86,143660],["2016-12-20",9545.69,9545.69,9424.86,9485.27,38500],["2016-12-21",9545.69,9545.69,9394.65,9485.27,28530],["2016-12-22",9394.65,9485.27,9394.65,9455.07,25460],["2016-12-23",9424.86,9424.86,9304.03,9424.86,39220],["2016-12-26",9424.86,9545.69,9364.44,9455.07,55450],["2016-12-27",9424.86,9485.27,9424.86,9485.27,7510],["2016-12-28",9304.03,9485.27,9243.61,9455.07,31030],["2016-12-29",9455.07,9455.07,9243.61,9243.61,91730],["2016-12-30",9304.03,9364.44,9183.2,9364.44,76640],["2017-01-03",9364.44,9455.07,9334.23,9455.07,49200],["2017-01-04",9304.03,9424.86,9304.03,9364.44,25600],["2017-01-05",9243.61,9424.86,9183.2,9183.2,76560],["2017-01-06",9183.2,9364.44,9183.2,9334.23,65478],["2017-01-09",9424.86,9424.86,9273.82,9364.44,83398],["2017-01-10",9273.82,9424.86,9243.61,9424.86,59598],["2017-01-11",9424.86,9424.86,9304.03,9364.44,89488],["2017-01-12",9273.82,9364.44,9273.82,9364.44,40580],["2017-01-13",9304.03,9394.65,9304.03,9304.03,18380],["2017-01-16",9273.82,9424.86,9273.82,9424.86,61000],["2017-01-17",9273.82,9424.86,9273.82,9424.86,55440],["2017-01-18",9424.86,9424.86,9273.82,9273.82,69720],["2017-01-19",9243.61,9304.03,9213.4,9213.4,100650],["2017-01-20",9243.61,9243.61,9213.4,9213.4,94200],["2017-01-23",9273.82,9304.03,9183.2,9183.2,109350],["2017-01-24",9304.03,9364.44,9304.03,9304.03,55310],["2017-01-25",9485.27,9485.27,9122.78,9122.78,73200],["2017-02-02",9183.2,9304.03,9183.2,9243.61,47340],["2017-02-03",9364.44,9364.44,9183.2,9364.44,185070],["2017-02-06",9364.44,9364.44,9213.4,9243.61,156503],["2017-02-07",9243.61,9304.03,9213.4,9304.03,19740],["2017-02-08",9364.44,9394.65,9364.44,9364.44,141060],["2017-02-09",9364.44,9394.65,9364.44,9364.44,107160],["2017-02-10",9364.44,9364.44,9243.61,9364.44,193420],["2017-02-13",9364.44,9364.44,9304.03,9364.44,45870],["2017-02-14",9364.44,9424.86,9364.44,9424.86,35550],["2017-02-15",9364.44,9424.86,9364.44,9424.86,18120],["2017-02-16",9364.44,9515.48,9364.44,9515.48,122820],["2017-02-17",9455.07,9485.27,9424.86,9485.27,177720],["2017-02-20",9485.27,9666.52,9485.27,9606.11,29030],["2017-02-21",9606.11,9636.31,9545.69,9606.11,44840],["2017-02-22",9666.52,9696.73,9606.11,9696.73,94710],["2017-02-23",9696.73,9726.94,9545.69,9696.73,30430],["2017-02-24",9545.69,9787.35,9545.69,9726.94,33990],["2017-02-27",9696.73,9726.94,9606.11,9726.94,59740],["2017-02-28",9666.52,9726.94,9575.9,9726.94,141160],["2017-03-01",9545.69,9666.52,9364.44,9666.52,5410],["2017-03-02",9424.86,9666.52,9394.65,9666.52,35700],["2017-03-03",9545.69,9666.52,9545.69,9666.52,30490],["2017-03-06",9545.69,9666.52,9545.69,9606.11,24770],["2017-03-07",9485.27,9606.11,9485.27,9606.11,24760],["2017-03-08",9394.65,9606.11,9394.65,9606.11,600],["2017-03-09",9424.86,9666.52,9424.86,9666.52,22410],["2017-03-10",9666.52,9696.73,9485.27,9485.27,53290],["2017-03-13",9485.27,9666.52,9424.86,9666.52,25880],["2017-03-14",9666.52,9666.52,9545.69,9666.52,92930],["2017-03-15",9485.27,9666.52,9455.07,9606.11,17700],["2017-03-16",9515.48,9606.11,9515.48,9606.11,45020],["2017-03-17",9666.52,9666.52,9515.48,9606.11,330],["2017-03-20",9606.11,9606.11,9515.48,9606.11,38540],["2017-03-21",9515.48,9666.52,9515.48,9606.11,13880],["2017-03-22",9575.9,9606.11,9424.86,9485.27,216310],["2017-03-23",9515.48,9545.69,9364.44,9545.69,72810],["2017-03-24",9666.52,9666.52,9545.69,9606.11,1480],["2017-03-27",9545.69,9606.11,9545.69,9575.9,30550],["2017-03-28",9485.27,9606.11,9485.27,9575.9,51760],["2017-03-29",9575.9,9575.9,9545.69,9575.9,11030],["2017-03-30",9485.27,9575.9,9485.27,9575.9,28810],["2017-03-31",9575.9,9575.9,9545.69,9575.9,40370],["2017-04-03",9455.07,9545.69,9364.44,9545.69,46050],["2017-04-04",9545.69,9545.69,9394.65,9545.69,20230],["2017-04-05",9545.69,9545.69,9485.27,9545.69,36340],["2017-04-07",9545.69,9545.69,9485.27,9515.48,14460],["2017-04-10",9545.69,9545.69,8941.53,9485.27,40970],["2017-04-11",9485.27,9515.48,9485.27,9485.27,66850],["2017-04-12",9485.27,9666.52,9364.44,9606.11,31920],["2017-04-13",9606.11,9908.18,9304.03,9908.18,1140630],["2017-04-14",9847.77,9847.77,9666.52,9847.77,59150],["2017-04-17",9666.52,9908.18,9666.52,9877.98,27400],["2017-04-18",9787.35,9847.77,9636.31,9787.35,78250],["2017-04-19",9787.35,9787.35,9606.11,9726.94,47940],["2017-04-20",9726.94,9726.94,9606.11,9726.94,11570],["2017-04-21",10113.44,10113.44,9791.35,9984.6,85930],["2017-04-24",9984.6,9984.6,9662.52,9855.77,22310],["2017-04-25",9791.35,10049.02,9791.35,9984.6,58050],["2017-04-26",9920.19,10113.44,9920.19,9984.6,90250],["2017-04-27",9984.6,9984.6,9920.19,9984.6,36220],["2017-04-28",9920.19,10049.02,9662.52,10049.02,44180],["2017-05-03",10049.02,10049.02,9662.52,10016.81,75240],["2017-05-04",10016.81,10306.69,9984.6,10081.23,98670],["2017-05-05",10113.44,10242.27,10016.81,10242.27,115900],["2017-05-08",10242.27,10242.27,10049.02,10242.27,30780],["2017-05-09",10177.85,10371.11,10081.23,10338.9,96120],["2017-05-10",10242.27,10306.69,10113.44,10274.48,85660],["2017-05-11",10113.44,10306.69,10049.02,10306.69,75990],["2017-05-12",10242.27,10628.77,10242.27,10628.77,260150],["2017-05-15",10628.77,10983.07,10564.36,10950.86,151290],["2017-05-16",10628.77,11015.27,10628.77,11015.27,125010],["2017-05-17",11015.27,11272.94,10886.44,11208.52,198920],["2017-05-18",11272.94,11272.94,11015.27,11144.11,60430],["2017-05-19",11144.11,11144.11,11079.69,11111.9,49270],["2017-05-22",11144.11,11144.11,10950.86,11111.9,211120],["2017-05-23",11111.9,11144.11,11015.27,11144.11,92320],["2017-05-24",11144.11,11144.11,11015.27,11144.11,115070],["2017-05-25",11079.69,11144.11,11047.48,11144.11,51710],["2017-05-26",11079.69,11079.69,10757.61,10950.86,128830],["2017-05-29",10628.77,10886.44,10628.77,10886.44,71570],["2017-05-30",10822.02,10950.86,10822.02,10950.86,152660],["2017-05-31",10886.44,11144.11,10822.02,11144.11,67480],["2017-06-01",11144.11,11144.11,11079.69,11079.69,37400],["2017-06-02",10950.86,10950.86,10757.61,10886.44,69270],["2017-06-05",10886.44,10886.44,10854.23,10886.44,28980],["2017-06-06",11015.27,11015.27,10886.44,10950.86,58580],["2017-06-07",10950.86,10950.86,10886.44,10918.65,14530],["2017-06-08",10950.86,10950.86,10886.44,10950.86,13920],["2017-06-09",10822.02,10886.44,10822.02,10822.02,32950],["2017-06-12",10789.81,10789.81,10757.61,10757.61,13110],["2017-06-13",10693.19,10950.86,10693.19,10950.86,22890],["2017-06-14",10757.61,10757.61,10693.19,10757.61,35900],["2017-06-15",10757.61,10757.61,10693.19,10757.61,11370],["2017-06-16",10693.19,10757.61,10628.77,10757.61,24330],["2017-06-19",10757.61,11015.27,10757.61,10950.86,76530],["2017-06-20",10950.86,10950.86,10918.65,10950.86,38220],["2017-06-21",10950.86,10950.86,10822.02,10950.86,84330],["2017-06-22",10950.86,10950.86,10854.23,10886.44,90290],["2017-06-23",10950.86,10950.86,10854.23,10886.44,2800],["2017-06-26",10854.23,11272.94,10854.23,11208.52,192580],["2017-06-27",11144.11,11176.32,10950.86,11176.32,44210],["2017-06-28",11015.27,11079.69,10918.65,11079.69,69430],["2017-06-29",10950.86,11079.69,10918.65,10918.65,74640],["2017-06-30",10918.65,11015.27,10918.65,11015.27,273270],["2017-07-03",11015.27,11208.52,11015.27,11111.9,67230],["2017-07-04",11079.69,11144.11,10950.86,11079.69,49470],["2017-07-05",10983.07,11079.69,10918.65,11079.69,77790],["2017-07-06",11079.69,11079.69,10950.86,11079.69,51360],["2017-07-07",11047.48,11111.9,10983.07,11079.69,57370],["2017-07-10",10983.07,10983.07,10950.86,10950.86,57150],["2017-07-11",11047.48,11079.69,10886.44,11079.69,43880],["2017-07-12",10918.65,11079.69,10918.65,11079.69,31370],["2017-07-13",10950.86,11111.9,10950.86,11047.48,164300],["2017-07-14",11111.9,11595.02,11079.69,11466.19,183860],["2017-07-17",11337.36,11595.02,11272.94,11401.77,91000],["2017-07-18",11272.94,11466.19,11272.94,11272.94,82800],["2017-07-19",11272.94,11401.77,11272.94,11272.94,12540],["2017-07-20",11272.94,11337.36,11208.52,11208.52,25760],["2017-07-21",11208.52,11272.94,11208.52,11208.52,20680],["2017-07-24",11208.52,11530.61,11208.52,11530.61,111400],["2017-07-25",11723.86,11723.86,11466.19,11530.61,10387190],["2017-07-26",11530.61,11981.53,11530.61,11852.69,105370],["2017-07-27",11852.69,11852.69,11530.61,11659.44,116760],["2017-07-28",11723.86,12078.15,11595.02,12078.15,300820],["2017-07-31",12045.94,12625.69,11981.53,12625.69,150680],["2017-08-01",12625.69,12625.69,12239.19,12239.19,55600],["2017-08-02",12464.65,12464.65,12078.15,12174.78,102610],["2017-08-03",12174.78,12496.86,12045.94,12110.36,75570],["2017-08-04",11917.11,12368.03,11788.28,12142.57,69640],["2017-08-07",12239.19,12239.19,11788.28,11917.11,23990],["2017-08-08",11917.11,11981.53,11723.86,11756.07,85260],["2017-08-09",11691.65,11852.69,11627.23,11756.07,42810],["2017-08-10",11756.07,11917.11,11627.23,11627.23,9280],["2017-08-11",11756.07,12239.19,11595.02,11917.11,36610],["2017-08-14",11788.28,12239.19,11788.28,12142.57,44550],["2017-08-15",12110.36,12239.19,11981.53,12142.57,11070],["2017-08-16",12045.94,12206.98,11820.48,12045.94,144410],["2017-08-17",11917.11,12045.94,11788.28,11852.69,57980],["2017-08-18",11981.53,11981.53,11788.28,11788.28,11690],["2017-08-21",11788.28,11788.28,11659.44,11788.28,33430],["2017-08-22",11659.44,11852.69,11595.02,11788.28,34740],["2017-08-23",11788.28,11788.28,11530.61,11788.28,47000],["2017-08-24",11595.02,11788.28,11530.61,11788.28,15840],["2017-08-25",11788.28,11788.28,11788.28,11788.28,10273410],["2017-08-28",11466.19,11788.28,11466.19,11788.28,6350],["2017-08-29",11272.94,11917.11,11272.94,11917.11,44080],["2017-08-30",11917.11,12013.73,11788.28,12013.73,2420],["2017-08-31",11723.86,11917.11,11530.61,11788.28,64460],["2017-09-01",11852.69,11852.69,11562.82,11756.07,3820],["2017-09-05",11595.02,11723.86,11466.19,11723.86,10040],["2017-09-06",11659.44,11659.44,11401.77,11530.61,34540],["2017-09-07",11530.61,11595.02,11466.19,11530.61,30230],["2017-09-08",11530.61,11530.61,11401.77,11530.61,7450],["2017-09-11",11530.61,11659.44,11401.77,11659.44,32020],["2017-09-12",11466.19,11691.65,11401.77,11659.44,165830],["2017-09-13",11659.44,11788.28,11337.36,11723.86,63330],["2017-09-14",11852.69,11852.69,11627.23,11723.86,5820],["2017-09-15",11917.11,12174.78,11691.65,11917.11,68080],["2017-09-18",12045.94,12045.94,11852.69,11852.69,31170],["2017-09-19",11852.69,12142.57,11852.69,12045.94,147230],["2017-09-20",11981.53,12335.82,11981.53,12239.19,86440],["2017-09-21",12303.61,12432.44,12045.94,12335.82,162250],["2017-09-22",12239.19,12432.44,12239.19,12432.44,168200],["2017-09-25",12239.19,12690.11,12239.19,12625.69,120450],["2017-09-26",12625.69,12625.69,12078.15,12239.19,20570],["2017-09-27",12174.78,12239.19,12110.36,12239.19,12350],["2017-09-28",12110.36,12239.19,11659.44,11659.44,38450],["2017-09-29",12174.78,12174.78,11723.86,11852.69,7770],["2017-10-02",11917.11,12174.78,11852.69,11852.69,3200],["2017-10-03",11917.11,11917.11,11595.02,11627.23,36080],["2017-10-04",11627.23,11627.23,11466.19,11498.4,41840],["2017-10-05",11498.4,11498.4,11272.94,11337.36,102140],["2017-10-06",11337.36,11337.36,11144.11,11337.36,21950],["2017-10-09",11305.15,11466.19,11305.15,11466.19,3650],["2017-10-10",11595.02,11595.02,10950.86,11498.4,16850],["2017-10-11",11305.15,11595.02,11305.15,11337.36,19630],["2017-10-12",11433.98,11466.19,11337.36,11466.19,6680],["2017-10-13",11466.19,11466.19,11240.73,11466.19,181100],["2017-10-16",11337.36,11401.77,11337.36,11369.57,16700],["2017-10-17",11337.36,11595.02,11337.36,11595.02,57980],["2017-10-18",11595.02,11595.02,11337.36,11530.61,4420],["2017-10-19",11466.19,11466.19,11337.36,11466.19,3310],["2017-10-20",11337.36,11466.19,11337.36,11369.57,19760],["2017-10-23",11208.52,11369.57,11208.52,11272.94,46400],["2017-10-24",11337.36,11401.77,11208.52,11272.94,82580],["2017-10-25",11208.52,11208.52,11144.11,11176.32,24730],["2017-10-26",11144.11,11208.52,11015.27,11015.27,27000],["2017-10-27",11079.69,11111.9,10950.86,11015.27,114970],["2017-10-30",11079.69,11079.69,10950.86,10950.86,52080],["2017-10-31",10854.23,10886.44,10306.69,10628.77,59880],["2017-11-01",10757.61,10886.44,10693.19,10822.02,39380],["2017-11-02",10822.02,10822.02,10693.19,10693.19,7000],["2017-11-03",10886.44,10886.44,10660.98,10822.02,25790],["2017-11-06",10693.19,10918.65,10693.19,10918.65,12180],["2017-11-07",10693.19,10886.44,10628.77,10628.77,20420],["2017-11-08",10693.19,10693.19,10628.77,10628.77,11900],["2017-11-09",10822.02,10822.02,10564.36,10693.19,24950],["2017-11-10",10564.36,10822.02,10564.36,10693.19,11520],["2017-11-13",10757.61,10854.23,10628.77,10693.19,47000],["2017-11-14",10628.77,10757.61,10564.36,10757.61,24610],["2017-11-15",10757.61,10757.61,10725.4,10725.4,1120],["2017-11-16",10757.61,10757.61,10693.19,10693.19,6100],["2017-11-17",10757.61,10854.23,10564.36,10596.56,61030],["2017-11-20",10693.19,10757.61,10628.77,10757.61,3050],["2017-11-21",10757.61,10757.61,10660.98,10660.98,7290],["2017-11-22",10660.98,10757.61,10628.77,10660.98,20310],["2017-11-23",10660.98,10757.61,10660.98,10725.4,101390],["2017-11-24",10757.61,10950.86,10757.61,10950.86,40980],["2017-11-27",11079.69,11079.69,10950.86,10950.86,26680],["2017-11-28",10950.86,11015.27,10950.86,10950.86,8250],["2017-11-29",10886.44,11144.11,10822.02,10983.07,13310],["2017-11-30",11047.48,11144.11,10950.86,10950.86,29030],["2017-12-01",10950.86,11272.94,10950.86,11208.52,37440],["2017-12-04",11337.36,11659.44,11208.52,11595.02,58030],["2017-12-05",11595.02,11595.02,11272.94,11337.36,53660],["2017-12-06",11272.94,11337.36,10886.44,10886.44,52110],["2017-12-07",10822.02,11530.61,10822.02,11530.61,24580],["2017-12-08",11595.02,11595.02,11079.69,11079.69,21060],["2017-12-11",11079.69,11079.69,11079.69,11079.69,360],["2017-12-12",11079.69,11144.11,10886.44,11144.11,53700],["2017-12-13",10950.86,11401.77,10757.61,10854.23,39160],["2017-12-14",11144.11,11144.11,10886.44,11079.69,4150],["2017-12-15",10950.86,11272.94,10950.86,11079.69,126620],["2017-12-18",10950.86,11176.32,10950.86,11079.69,28800],["2017-12-19",11144.11,11144.11,10822.02,11079.69,352830],["2017-12-20",10950.86,11111.9,10950.86,11015.27,91040],["2017-12-21",10950.86,11079.69,10950.86,11015.27,11650],["2017-12-22",11015.27,11208.52,10950.86,11208.52,49100],["2017-12-25",11111.9,11208.52,10950.86,11176.32,3500],["2017-12-26",10950.86,11176.32,10886.44,11144.11,13060],["2017-12-27",10950.86,11079.69,10822.02,10822.02,99280],["2017-12-28",10822.02,11015.27,10822.02,10886.44,25390],["2017-12-29",10950.86,11144.11,10950.86,11079.69,57280],["2018-01-02",11079.69,11079.69,10950.86,11079.69,49420],["2018-01-03",11015.27,11144.11,10950.86,10950.86,50210],["2018-01-04",10886.44,11079.69,10822.02,11015.27,40990],["2018-01-05",10886.44,11079.69,10757.61,10886.44,259960],["2018-01-08",10725.4,10950.86,10725.4,10822.02,54560],["2018-01-09",10854.23,11015.27,10725.4,11015.27,37000],["2018-01-10",10950.86,11015.27,10725.4,10950.86,85300],["2018-01-11",10822.02,10886.44,10789.81,10822.02,130960],["2018-01-12",10854.23,11079.69,10854.23,11015.27,98630],["2018-01-15",10886.44,10950.86,10693.19,10757.61,158360],["2018-01-16",10757.61,10950.86,10757.61,10886.44,169840],["2018-01-17",10757.61,11015.27,10757.61,10886.44,66560],["2018-01-18",10886.44,10886.44,10822.02,10886.44,110600],["2018-01-19",11047.48,11047.48,10725.4,10950.86,164910],["2018-01-22",10950.86,10950.86,10822.02,10886.44,14470],["2018-01-25",10918.65,11015.27,10854.23,11015.27,72670],["2018-01-26",10822.02,11015.27,10822.02,11015.27,26470],["2018-01-29",11015.27,11047.48,11015.27,11047.48,41660],["2018-01-30",11047.48,11047.48,10950.86,11015.27,51270],["2018-01-31",10854.23,10950.86,10822.02,10918.65,192320],["2018-02-01",10886.44,10918.65,10822.02,10886.44,17990],["2018-02-02",10822.02,10886.44,10822.02,10854.23,15800],["2018-02-05",10789.81,10950.86,10789.81,10950.86,38410],["2018-02-06",10693.19,10757.61,10628.77,10757.61,125200],["2018-02-07",10628.77,10886.44,10628.77,10886.44,54550],["2018-02-08",10886.44,10918.65,10757.61,10886.44,41470],["2018-02-09",10886.44,10886.44,10757.61,10822.02,30680],["2018-02-12",10854.23,11015.27,10854.23,10886.44,19620],["2018-02-13",10886.44,11015.27,10886.44,11015.27,61110],["2018-02-21",11079.69,11144.11,11079.69,11079.69,19070],["2018-02-22",11144.11,11144.11,11047.48,11047.48,43800],["2018-02-23",11079.69,11176.32,11079.69,11176.32,54600],["2018-02-26",11272.94,11272.94,11079.69,11079.69,36710],["2018-02-27",11079.69,11144.11,11079.69,11144.11,112260],["2018-02-28",11208.52,11208.52,11079.69,11208.52,77270],["2018-03-01",11208.52,11240.73,11144.11,11208.52,82920],["2018-03-02",11144.11,11208.52,11144.11,11208.52,71860],["2018-03-05",11272.94,11337.36,11208.52,11208.52,55010],["2018-03-06",11272.94,11337.36,11208.52,11272.94,36790],["2018-03-07",11272.94,11272.94,11240.73,11272.94,26450],["2018-03-08",11208.52,11337.36,11176.32,11240.73,18290],["2018-03-09",11272.94,11337.36,11240.73,11240.73,116990],["2018-03-12",11305.15,11466.19,11305.15,11466.19,15530],["2018-03-13",11466.19,11466.19,11272.94,11272.94,59490],["2018-03-14",11466.19,11530.61,11369.57,11530.61,17680],["2018-03-15",11272.94,11595.02,11272.94,11466.19,9950],["2018-03-16",11337.36,11401.77,11240.73,11272.94,164620],["2018-03-19",11272.94,11466.19,11272.94,11466.19,18240],["2018-03-20",11369.57,11401.77,11111.9,11401.77,191290],["2018-03-21",11272.94,11337.36,11272.94,11337.36,2710],["2018-03-22",11208.52,11272.94,11015.27,11272.94,105590],["2018-03-23",11079.69,11208.52,11079.69,11079.69,5300],["2018-03-26",11079.69,11079.69,11079.69,11079.69,7900],["2018-03-27",11079.69,11176.32,11047.48,11176.32,26460],["2018-03-28",11208.52,11305.15,11079.69,11305.15,24410],["2018-03-29",11337.36,11337.36,11144.11,11305.15,19070],["2018-03-30",11305.15,11337.36,11272.94,11337.36,7830],["2018-04-02",11337.36,11337.36,11272.94,11272.94,25230],["2018-04-03",11240.73,11272.94,11208.52,11208.52,26650],["2018-04-04",11208.52,11305.15,11208.52,11272.94,53950],["2018-04-05",11272.94,11272.94,11208.52,11240.73,28530],["2018-04-06",11305.15,11466.19,11272.94,11466.19,85300],["2018-04-09",11498.4,11530.61,11466.19,11466.19,13860],["2018-04-10",11530.61,11530.61,11401.77,11401.77,59000],["2018-04-11",11337.36,11466.19,11272.94,11272.94,70980],["2018-04-12",11272.94,11466.19,11272.94,11401.77,33980],["2018-04-13",11401.77,11466.19,11401.77,11466.19,47020],["2018-04-16",11498.4,11595.02,11498.4,11595.02,20640],["2018-04-17",11466.19,11723.86,11466.19,11659.44,55720],["2018-04-18",11595.02,11723.86,11595.02,11723.86,33660],["2018-04-19",12405.48,12405.48,11792.02,11928.34,52860],["2018-04-20",11792.02,11860.18,11723.86,11860.18,46690],["2018-04-23",11689.78,11689.78,11451.21,11655.7,26290],["2018-04-24",11519.37,11587.53,11451.21,11587.53,12360],["2018-04-26",11519.37,11587.53,11451.21,11519.37,22520],["2018-04-27",11519.37,11587.53,11519.37,11519.37,3210],["2018-05-02",11587.53,11587.53,11246.72,11587.53,25390],["2018-05-03",11451.21,11587.53,11314.89,11587.53,14010],["2018-05-04",11587.53,11587.53,11451.21,11587.53,14310],["2018-05-07",12200.99,12200.99,11519.37,11587.53,10620],["2018-05-08",11587.53,11587.53,11383.05,11383.05,34860],["2018-05-09",11383.05,11383.05,11383.05,11383.05,16270],["2018-05-10",11383.05,11519.37,11383.05,11383.05,21770],["2018-05-11",11314.89,11383.05,11314.89,11383.05,6240],["2018-05-14",11451.21,11451.21,11383.05,11383.05,11010],["2018-05-15",11417.13,11519.37,11383.05,11519.37,3080],["2018-05-16",11519.37,11587.53,11383.05,11519.37,4110],["2018-05-17",11314.89,11587.53,11314.89,11587.53,6540],["2018-05-18",11383.05,11519.37,11383.05,11519.37,26340],["2018-05-21",11383.05,11451.21,11383.05,11451.21,5030],["2018-05-22",11587.53,11587.53,11212.64,11383.05,34950],["2018-05-23",11587.53,11587.53,11246.72,11451.21,22470],["2018-05-24",11383.05,11383.05,11314.89,11348.97,3580],["2018-05-25",11246.72,11314.89,11178.56,11246.72,17910],["2018-05-28",11246.72,11553.45,11110.4,11212.64,39980],["2018-05-29",10974.08,11417.13,10974.08,11383.05,12170],["2018-05-30",11178.56,11383.05,11178.56,11383.05,1550],["2018-05-31",11314.89,11451.21,11314.89,11451.21,30430],["2018-06-01",11451.21,11451.21,11451.21,11451.21,59760],["2018-06-04",11451.21,11485.29,11451.21,11485.29,47940],["2018-06-05",11485.29,11485.29,11451.21,11451.21,189250],["2018-06-06",11451.21,11485.29,11417.13,11485.29,14040],["2018-06-07",11485.29,11587.53,11485.29,11587.53,27700],["2018-06-08",11587.53,11928.34,11587.53,11860.18,30860],["2018-06-11",11826.1,12030.59,11826.1,11962.43,5850],["2018-06-12",11587.53,11723.86,11519.37,11587.53,37310],["2018-06-13",11451.21,11723.86,11451.21,11723.86,6750],["2018-06-14",11587.53,11860.18,11587.53,11860.18,4840],["2018-06-15",11860.18,11860.18,11587.53,11723.86,48470],["2018-06-18",11723.86,11723.86,11519.37,11587.53,24120],["2018-06-19",11587.53,11689.78,11451.21,11451.21,56640],["2018-06-20",11587.53,11587.53,11519.37,11587.53,16350],["2018-06-21",11587.53,11723.86,11519.37,11723.86,82170],["2018-06-22",11587.53,11655.7,11587.53,11621.62,10400],["2018-06-25",11723.86,11723.86,11587.53,11655.7,31110],["2018-06-26",11689.78,11723.86,11655.7,11723.86,29040],["2018-06-27",11689.78,11723.86,11689.78,11723.86,103660],["2018-06-28",11723.86,11792.02,11723.86,11723.86,56870],["2018-06-29",11723.86,11792.02,11723.86,11792.02,66140],["2018-07-02",11792.02,11860.18,11689.78,11792.02,17850],["2018-07-03",11792.02,11792.02,11485.29,11485.29,43540],["2018-07-04",11587.53,11587.53,11451.21,11587.53,85200],["2018-07-05",11451.21,11587.53,11451.21,11587.53,34800],["2018-07-06",11519.37,11587.53,11451.21,11587.53,26520],["2018-07-09",11587.53,11655.7,11519.37,11587.53,27980],["2018-07-10",11587.53,11655.7,11587.53,11587.53,40530],["2018-07-11",11587.53,11587.53,11144.48,11144.48,96700],["2018-07-12",11383.05,11587.53,11383.05,11587.53,32850],["2018-07-13",11655.7,11655.7,11587.53,11587.53,14050],["2018-07-16",11655.7,11723.86,11587.53,11723.86,9960],["2018-07-17",11655.7,11723.86,11655.7,11723.86,3260],["2018-07-18",11723.86,11792.02,11553.45,11553.45,108680],["2018-07-19",11792.02,11792.02,11553.45,11587.53,11280],["2018-07-20",11587.53,11723.86,11587.53,11723.86,5880],["2018-07-23",11723.86,11792.02,11723.86,11792.02,52970],["2018-07-24",11792.02,11792.02,11655.7,11655.7,76470],["2018-07-25",11723.86,11723.86,11723.86,11723.86,1000],["2018-07-26",11723.86,11792.02,11723.86,11792.02,21060],["2018-07-27",11792.02,11860.18,11792.02,11792.02,19910],["2018-07-30",11655.7,11826.1,11655.7,11826.1,75600],["2018-07-31",11826.1,11860.18,11826.1,11860.18,7560],["2018-08-01",11860.18,11996.51,11860.18,11996.51,19600],["2018-08-02",11996.51,11996.51,11996.51,11996.51,92010],["2018-08-03",11996.51,11996.51,11996.51,11996.51,2320],["2018-08-06",11996.51,12269.15,11996.51,12166.91,15440],["2018-08-07",12132.83,12166.91,12030.59,12064.67,25790],["2018-08-08",12235.07,12235.07,12132.83,12132.83,7760],["2018-08-09",12235.07,12235.07,12030.59,12030.59,23450],["2018-08-10",11928.34,12132.83,11928.34,12132.83,44280],["2018-08-13",11860.18,12200.99,11860.18,12166.91,9540],["2018-08-14",12200.99,12200.99,12166.91,12166.91,63030],["2018-08-15",12200.99,12200.99,12064.67,12064.67,10750],["2018-08-16",12064.67,12132.83,12064.67,12098.75,19380],["2018-08-17",12269.15,12405.48,12132.83,12132.83,24290],["2018-08-20",12269.15,12269.15,12030.59,12030.59,59870],["2018-08-21",12030.59,12098.75,11894.26,11894.26,112540],["2018-08-22",11894.26,11894.26,11792.02,11792.02,122260],["2018-08-23",11792.02,11826.1,11723.86,11723.86,104170],["2018-08-24",11928.34,11928.34,11723.86,11723.86,102850],["2018-08-27",11723.86,11757.94,11689.78,11689.78,114300],["2018-08-28",11689.78,11757.94,11655.7,11689.78,135220],["2018-08-29",11689.78,12132.83,11689.78,11723.86,153320],["2018-08-30",11757.94,11792.02,11723.86,11723.86,194010],["2018-08-31",12132.83,12132.83,11723.86,11723.86,43220],["2018-09-04",11928.34,11928.34,11723.86,11757.94,18640],["2018-09-05",11996.51,11996.51,11792.02,11792.02,1650],["2018-09-06",11792.02,11894.26,11723.86,11723.86,55510],["2018-09-07",11757.94,11792.02,11757.94,11757.94,6500],["2018-09-10",11792.02,11860.18,11792.02,11826.1,72130],["2018-09-11",11757.94,11894.26,11757.94,11894.26,29130],["2018-09-12",11894.26,11996.51,11826.1,11928.34,180],["2018-09-13",11792.02,11826.1,11757.94,11792.02,26080],["2018-09-14",11792.02,11860.18,11792.02,11860.18,21590],["2018-09-17",12269.15,12269.15,11860.18,11894.26,11390],["2018-09-18",11894.26,11928.34,11894.26,11928.34,12820],["2018-09-19",11894.26,11928.34,11860.18,11860.18,47500],["2018-09-20",11860.18,11894.26,11792.02,11860.18,80010],["2018-09-21",12064.67,12064.67,11860.18,11860.18,41860],["2018-09-24",11860.18,11996.51,11860.18,11996.51,37760],["2018-09-25",11996.51,11996.51,11928.34,11996.51,6930],["2018-09-26",11757.94,12064.67,11757.94,11996.51,54370],["2018-09-27",11996.51,12200.99,11996.51,11996.51,3840],["2018-09-28",12269.15,12269.15,11928.34,11996.51,67030],["2018-10-01",12064.67,12064.67,11996.51,11996.51,21000],["2018-10-02",11928.34,12064.67,11928.34,11996.51,5150],["2018-10-03",11996.51,11996.51,11928.34,11928.34,33530],["2018-10-04",11928.34,11996.51,11928.34,11962.43,19860],["2018-10-05",11962.43,11996.51,11962.43,11996.51,9210],["2018-10-08",12030.59,12064.67,11996.51,12064.67,9370],["2018-10-09",12030.59,12030.59,11996.51,11996.51,18450],["2018-10-10",11996.51,12132.83,11996.51,12030.59,84890],["2018-10-11",11996.51,11996.51,11792.02,11860.18,147880],["2018-10-12",11792.02,11996.51,11792.02,11996.51,64550],["2018-10-15",11928.34,11928.34,11928.34,11928.34,148480],["2018-10-16",11928.34,12098.75,11928.34,11996.51,4560],["2018-10-17",11996.51,11996.51,11996.51,11996.51,49500],["2018-10-18",11860.18,12132.83,11860.18,11928.34,15500],["2018-10-19",11928.34,11996.51,11928.34,11996.51,14660],["2018-10-22",12132.83,12132.83,11928.34,11996.51,63730],["2018-10-23",12064.67,12064.67,11792.02,11826.1,10880],["2018-10-24",11757.94,11860.18,11757.94,11860.18,4900],["2018-10-25",11894.26,11894.26,11587.53,11723.86,45360],["2018-10-26",11621.62,11655.7,11621.62,11655.7,1110],["2018-10-29",11314.89,11587.53,11314.89,11587.53,39130],["2018-10-30",11996.51,11996.51,11553.45,11587.53,22170],["2018-10-31",11587.53,11655.7,11587.53,11655.7,25930],["2018-11-01",11655.7,11655.7,11519.37,11519.37,39280],["2018-11-02",11519.37,11519.37,11519.37,11519.37,3660],["2018-11-05",11246.72,11587.53,11246.72,11519.37,7010],["2018-11-06",11587.53,11587.53,11519.37,11519.37,6210],["2018-11-07",11246.72,11587.53,11246.72,11587.53,9610],["2018-11-08",11587.53,11587.53,11587.53,11587.53,0],["2018-11-09",11655.7,11655.7,11587.53,11587.53,750],["2018-11-12",11587.53,11655.7,11587.53,11587.53,6120],["2018-11-13",11280.81,11383.05,11246.72,11383.05,2010],["2018-11-14",11383.05,11417.13,11246.72,11383.05,21790],["2018-11-15",11519.37,11519.37,11383.05,11383.05,3990],["2018-11-16",11383.05,11383.05,11383.05,11383.05,2000],["2018-11-19",11383.05,11383.05,11383.05,11383.05,0],["2018-11-20",11246.72,11587.53,11246.72,11587.53,7520],["2018-11-21",11587.53,11587.53,11587.53,11587.53,0],["2018-11-22",11928.34,11928.34,11383.05,11383.05,3330],["2018-11-23",11485.29,11553.45,11383.05,11485.29,36540],["2018-11-26",11485.29,11485.29,11485.29,11485.29,0],["2018-11-27",11451.21,11519.37,11451.21,11451.21,6460],["2018-11-28",11519.37,11519.37,11451.21,11451.21,2610],["2018-11-29",11451.21,11519.37,11314.89,11314.89,3010],["2018-11-30",11451.21,11451.21,11383.05,11451.21,15110],["2018-12-03",11451.21,11519.37,11383.05,11451.21,43700],["2018-12-04",11451.21,11451.21,11417.13,11451.21,31930],["2018-12-05",11383.05,11519.37,11383.05,11451.21,34780],["2018-12-06",11383.05,11655.7,11383.05,11451.21,26710],["2018-12-07",11348.97,11519.37,11348.97,11417.13,58090],["2018-12-10",11519.37,11928.34,11519.37,11860.18,2330],["2018-12-11",12064.67,12064.67,11587.53,11587.53,710],["2018-12-12",11383.05,11928.34,11383.05,11519.37,17460],["2018-12-13",11519.37,11655.7,11519.37,11519.37,31600],["2018-12-14",11519.37,11553.45,11519.37,11519.37,16830],["2018-12-17",11519.37,11519.37,11519.37,11519.37,30800],["2018-12-18",11519.37,11519.37,11519.37,11519.37,0],["2018-12-19",11655.7,11655.7,11519.37,11519.37,128200],["2018-12-20",11246.72,11587.53,11246.72,11587.53,1010],["2018-12-21",11246.72,11587.53,11246.72,11587.53,4210],["2018-12-24",11587.53,11621.62,11246.72,11451.21,10760],["2018-12-25",11383.05,11587.53,11383.05,11519.37,35210],["2018-12-26",11519.37,11519.37,11519.37,11519.37,1680],["2018-12-27",11587.53,11587.53,11587.53,11587.53,2700],["2018-12-28",11587.53,11655.7,11417.13,11417.13,7020],["2019-01-02",11928.34,11928.34,11928.34,11928.34,10],["2019-01-03",11348.97,11723.86,11314.89,11314.89,12050],["2019-01-04",11314.89,11314.89,11314.89,11314.89,0],["2019-01-07",11417.13,11792.02,11417.13,11792.02,60],["2019-01-08",11792.02,11792.02,11723.86,11723.86,24180],["2019-01-09",11314.89,11723.86,11314.89,11689.78,5830],["2019-01-10",11689.78,11689.78,11655.7,11655.7,3510],["2019-01-11",11655.7,11655.7,11655.7,11655.7,11000],["2019-01-14",11587.53,11655.7,11587.53,11655.7,210],["2019-01-15",11587.53,11655.7,11417.13,11417.13,11650],["2019-01-16",11587.53,11689.78,11587.53,11689.78,29600],["2019-01-17",11587.53,11587.53,11383.05,11451.21,67260],["2019-01-18",11451.21,11451.21,11451.21,11451.21,20],["2019-01-21",11587.53,11587.53,11587.53,11587.53,10100],["2019-01-22",11689.78,11723.86,11587.53,11655.7,25800],["2019-01-23",11655.7,11723.86,11655.7,11723.86,1870],["2019-01-24",11723.86,11757.94,11723.86,11723.86,47100],["2019-01-25",11587.53,11587.53,11587.53,11587.53,10],["2019-01-28",11587.53,11723.86,11587.53,11621.62,34170],["2019-01-29",11587.53,11689.78,11587.53,11655.7,45360],["2019-01-30",11621.62,11655.7,11587.53,11621.62,20210],["2019-01-31",11723.86,11723.86,11723.86,11723.86,10],["2019-02-01",11655.7,11723.86,11655.7,11689.78,28730],["2019-02-11",11655.7,11792.02,11655.7,11689.78,10710],["2019-02-12",11689.78,11723.86,11689.78,11723.86,34800],["2019-02-13",11723.86,11792.02,11723.86,11757.94,31220],["2019-02-14",11757.94,11757.94,11587.53,11587.53,13880],["2019-02-15",11723.86,11792.02,11723.86,11792.02,63510],["2019-02-18",11723.86,11792.02,11723.86,11792.02,31240],["2019-02-19",11792.02,11792.02,11792.02,11792.02,34430],["2019-02-20",11587.53,11689.78,11587.53,11587.53,173000],["2019-02-21",11587.53,11621.62,11587.53,11587.53,212000],["2019-02-22",11792.02,11792.02,11587.53,11587.53,1030],["2019-02-25",11587.53,11723.86,11587.53,11723.86,99740],["2019-02-26",11587.53,11621.62,11587.53,11621.62,40920],["2019-02-27",11621.62,11757.94,11621.62,11757.94,46830],["2019-02-28",11723.86,11757.94,11587.53,11587.53,82810],["2019-03-01",11587.53,11757.94,11587.53,11655.7,2020],["2019-03-04",11792.02,11792.02,11655.7,11655.7,74050],["2019-03-05",11587.53,12200.99,11587.53,11689.78,19060],["2019-03-06",11792.02,11792.02,11689.78,11689.78,13950000],["2019-03-07",11723.86,11723.86,11723.86,11723.86,300],["2019-03-08",11723.86,11826.1,11723.86,11792.02,5170],["2019-03-11",11792.02,11894.26,11792.02,11894.26,14181590],["2019-03-12",11792.02,11894.26,11792.02,11860.18,15380],["2019-03-13",11860.18,11996.51,11860.18,11996.51,3160],["2019-03-14",11792.02,11792.02,11723.86,11723.86,5480],["2019-03-15",11792.02,11792.02,11587.53,11655.7,5990],["2019-03-18",11860.18,11860.18,11655.7,11792.02,156080],["2019-03-19",11792.02,11792.02,11655.7,11655.7,94620],["2019-03-20",11655.7,11689.78,11655.7,11689.78,1630],["2019-03-21",11723.86,11860.18,11723.86,11792.02,40630],["2019-03-22",11792.02,11860.18,11792.02,11860.18,104200],["2019-03-25",11860.18,11860.18,11792.02,11792.02,29245850],["2019-03-26",11928.34,11928.34,11792.02,11792.02,25540],["2019-03-27",12269.15,12269.15,11723.86,11723.86,35670],["2019-03-28",11723.86,11723.86,11723.86,11723.86,29239330],["2019-03-29",11723.86,11792.02,11723.86,11757.94,1310],["2019-04-01",11792.02,11792.02,11655.7,11655.7,7460],["2019-04-02",11689.78,11723.86,11689.78,11689.78,3030],["2019-04-03",11689.78,11689.78,11689.78,11689.78,3300],["2019-04-04",11689.78,11689.78,11689.78,11689.78,400],["2019-04-05",11792.02,11792.02,11792.02,11792.02,5010],["2019-04-08",11826.1,11826.1,11826.1,11826.1,8650],["2019-04-09",11928.34,12064.67,11826.1,11860.18,181060],["2019-04-10",12064.67,12337.32,11860.18,11962.43,6030],["2019-04-11",12064.67,12200.99,11860.18,11996.51,10770],["2019-04-12",11996.51,12030.59,11792.02,11792.02,44990],["2019-04-16",12200.99,12235.07,11928.34,12200.99,28340],["2019-04-17",12269.15,12269.15,11962.43,11996.51,40570],["2019-04-18",11962.43,12269.15,11826.1,11826.1,118870],["2019-04-19",12200.99,12269.15,11928.34,11928.34,122810],["2019-04-22",12269.15,12337.32,11928.34,12269.15,113370],["2019-04-23",12269.15,12371.4,12064.67,12371.4,11620],["2019-04-24",12609.96,12814.45,12371.4,12609.96,32700],["2019-04-25",12746.29,12746.29,12609.96,12609.96,26240],["2019-04-26",12814.45,13155.26,12609.96,12609.96,135490],["2019-05-02",12609.96,12882.61,12269.15,12269.15,53580],["2019-05-03",12609.96,13018.94,12609.96,12882.61,115860],["2019-05-06",12950.77,12950.77,12678.13,12950.77,39680],["2019-05-07",13087.1,13155.26,12746.29,12746.29,28670],["2019-05-08",13018.94,13121.18,12814.45,12814.45,50450],["2019-05-09",13257.5,13257.5,12814.45,12882.61,54770],["2019-05-10",13121.18,13121.18,12746.29,12746.29,28000],["2019-05-13",12814.45,12950.77,12678.13,12678.13,10110070],["2019-05-14",12746.29,12950.77,12678.13,12746.29,282480],["2019-05-15",12746.29,13223.42,12746.29,13223.42,215930],["2019-05-16",13053.02,13291.58,13053.02,13053.02,12630],["2019-05-17",13189.34,13189.34,13053.02,13087.1,41980],["2019-05-20",13291.58,13291.58,13018.94,13018.94,86240],["2019-05-21",13189.34,13189.34,13018.94,13018.94,12540],["2019-05-22",13018.94,13087.1,12882.61,13018.94,2554870],["2019-05-23",12746.29,13291.58,12746.29,13018.94,24520],["2019-05-24",13291.58,13291.58,13087.1,13155.26,2524530],["2019-05-27",13189.34,13189.34,12950.77,13018.94,18570],["2019-05-28",13018.94,13155.26,12950.77,13155.26,2525990],["2019-05-29",13291.58,13291.58,12950.77,13189.34,55880],["2019-05-30",13223.42,13359.75,13189.34,13223.42,2549960],["2019-05-31",13427.91,13496.07,12950.77,12950.77,73030],["2019-06-03",12984.85,13018.94,12984.85,12984.85,830],["2019-06-04",13018.94,13018.94,13018.94,13018.94,10130],["2019-06-05",13018.94,13155.26,13018.94,13087.1,136550],["2019-06-06",13155.26,13155.26,13018.94,13018.94,41060],["2019-06-07",13018.94,13087.1,13018.94,13087.1,25710],["2019-06-10",13087.1,13121.18,13087.1,13087.1,14950],["2019-06-11",13087.1,13291.58,13087.1,13087.1,36450],["2019-06-12",13087.1,13291.58,13087.1,13087.1,34160],["2019-06-13",13087.1,13087.1,13087.1,13087.1,13000],["2019-06-14",13291.58,13291.58,13087.1,13087.1,23000],["2019-06-17",13121.18,13121.18,13018.94,13018.94,15370],["2019-06-18",13257.5,13257.5,13087.1,13087.1,3000],["2019-06-19",13121.18,13155.26,12950.77,12950.77,19330],["2019-06-20",13223.42,13223.42,12950.77,12950.77,11730],["2019-06-21",12950.77,12950.77,12950.77,12950.77,3900],["2019-06-24",12950.77,12950.77,12678.13,12678.13,13110],["2019-06-25",12678.13,12882.61,12609.96,12609.96,20710],["2019-06-26",12882.61,12950.77,12644.04,12814.45,4650],["2019-06-27",12609.96,12609.96,12337.32,12337.32,16930],["2019-06-28",12132.83,12200.99,12064.67,12200.99,15030],["2019-07-01",12200.99,12541.8,12200.99,12541.8,18850],["2019-07-02",12541.8,12609.96,12541.8,12609.96,18600],["2019-07-03",12609.96,12609.96,12609.96,12609.96,27530],["2019-07-04",12746.29,12882.61,12609.96,12609.96,10620],["2019-07-05",12609.96,12814.45,12609.96,12609.96,24960],["2019-07-08",12609.96,12678.13,12609.96,12678.13,7660],["2019-07-09",12950.77,12950.77,12678.13,12678.13,37680],["2019-07-10",12678.13,12950.77,12678.13,12780.37,12210],["2019-07-11",12780.37,12780.37,12780.37,12780.37,30810],["2019-07-12",12780.37,12780.37,12780.37,12780.37,43180],["2019-07-15",12780.37,12814.45,12780.37,12814.45,1030],["2019-07-16",12814.45,12950.77,12814.45,12814.45,14730],["2019-07-17",12814.45,12950.77,12814.45,12814.45,50560],["2019-07-18",12814.45,12848.53,12814.45,12814.45,24730],["2019-07-19",12950.77,12950.77,12950.77,12950.77,12900],["2019-07-22",12882.61,12950.77,12609.96,12609.96,35720],["2019-07-23",12950.77,12950.77,12746.29,12746.29,13400],["2019-07-24",12950.77,13223.42,12269.15,12950.77,33730],["2019-07-25",13087.1,13087.1,12950.77,12950.77,2940],["2019-07-26",12950.77,12950.77,12950.77,12950.77,26350],["2019-07-29",12950.77,12984.85,12950.77,12950.77,148380],["2019-07-30",12950.77,12950.77,12950.77,12950.77,1030],["2019-07-31",12950.77,13087.1,12916.69,13087.1,31260],["2019-08-01",12950.77,12984.85,12950.77,12950.77,86150],["2019-08-02",12950.77,12950.77,12950.77,12950.77,67820],["2019-08-05",13189.34,13189.34,12950.77,12950.77,18960],["2019-08-06",12950.77,13087.1,12950.77,12950.77,40710],["2019-08-07",12950.77,13155.26,12950.77,13018.94,3160],["2019-08-08",12950.77,12950.77,12950.77,12950.77,30000],["2019-08-09",13018.94,13018.94,13018.94,13018.94,1230],["2019-08-12",13018.94,13018.94,13018.94,13018.94,280],["2019-08-13",12950.77,12950.77,12950.77,12950.77,17900],["2019-08-14",13018.94,13087.1,13018.94,13087.1,3500],["2019-08-15",13018.94,13018.94,12984.85,12984.85,7450],["2019-08-16",13018.94,13018.94,13018.94,13018.94,7330],["2019-08-19",12950.77,13018.94,12950.77,13018.94,1400],["2019-08-20",12950.77,13155.26,12950.77,13087.1,185060],["2019-08-21",13018.94,13155.26,13018.94,13087.1,11170],["2019-08-22",13155.26,13189.34,13121.18,13121.18,2000],["2019-08-23",13087.1,13223.42,13087.1,13223.42,3460],["2019-08-26",13087.1,13291.58,13087.1,13257.5,42040],["2019-08-27",13087.1,13155.26,13087.1,13121.18,10440],["2019-08-28",13291.58,13291.58,13087.1,13087.1,18990],["2019-08-29",13018.94,13087.1,13018.94,13087.1,7070],["2019-08-30",13087.1,13155.26,13018.94,13018.94,24400],["2019-09-03",13087.1,13087.1,13018.94,13087.1,8100],["2019-09-04",13257.5,13257.5,13087.1,13087.1,7610],["2019-09-05",12609.96,13087.1,12609.96,13087.1,27050],["2019-09-06",13087.1,13087.1,13087.1,13087.1,58000],["2019-09-09",13087.1,13087.1,12644.04,12644.04,9230],["2019-09-10",12644.04,13155.26,12644.04,12882.61,2760],["2019-09-11",12950.77,12950.77,12644.04,12644.04,8010],["2019-09-12",12950.77,12950.77,12950.77,12950.77,280],["2019-09-13",13087.1,13087.1,12644.04,12644.04,4450],["2019-09-16",12644.04,12950.77,12644.04,12950.77,6010],["2019-09-17",12950.77,12950.77,12950.77,12950.77,7300],["2019-09-18",12950.77,12950.77,12950.77,12950.77,37580],["2019-09-19",13018.94,13018.94,13018.94,13018.94,500],["2019-09-20",13155.26,13155.26,13155.26,13155.26,10],["2019-09-23",13018.94,13018.94,13018.94,13018.94,2580],["2019-09-24",13018.94,13257.5,13018.94,13257.5,24000],["2019-09-25",13257.5,13257.5,13018.94,13018.94,50060],["2019-09-26",13018.94,13018.94,13018.94,13018.94,12920],["2019-09-27",13018.94,13018.94,13018.94,13018.94,3000],["2019-09-30",12950.77,13189.34,12950.77,13189.34,7850],["2019-10-01",13018.94,13018.94,13018.94,13018.94,8000],["2019-10-02",13018.94,13018.94,13018.94,13018.94,0],["2019-10-03",13189.34,13223.42,13189.34,13189.34,94450],["2019-10-04",13189.34,13189.34,13189.34,13189.34,9880],["2019-10-07",13189.34,13189.34,13189.34,13189.34,25570],["2019-10-08",13155.26,13189.34,12950.77,12950.77,34500],["2019-10-09",13053.02,13053.02,12950.77,12950.77,1050],["2019-10-10",12950.77,12950.77,12950.77,12950.77,0],["2019-10-11",12950.77,12950.77,12950.77,12950.77,0],["2019-10-14",13189.34,13223.42,13018.94,13155.26,22150],["2019-10-15",13155.26,13189.34,13155.26,13155.26,21660],["2019-10-16",13155.26,13155.26,13155.26,13155.26,8100],["2019-10-17",13155.26,13223.42,13155.26,13155.26,35170],["2019-10-18",13223.42,13223.42,13223.42,13223.42,38430],["2019-10-21",13257.5,13496.07,13257.5,13496.07,5580],["2019-10-22",13496.07,13496.07,13496.07,13496.07,500],["2019-10-23",13359.75,13359.75,13359.75,13359.75,1000],["2019-10-24",12950.77,12950.77,12950.77,12950.77,10],["2019-10-25",13291.58,13291.58,13223.42,13223.42,8200],["2019-10-28",13291.58,13291.58,13087.1,13087.1,16230],["2019-10-29",13018.94,13018.94,13018.94,13018.94,10],["2019-10-30",13087.1,13155.26,13018.94,13018.94,3920],["2019-10-31",13018.94,13155.26,13018.94,13018.94,7110],["2019-11-01",13018.94,13291.58,13018.94,13087.1,720],["2019-11-04",13087.1,13087.1,13087.1,13087.1,0],["2019-11-05",13087.1,13087.1,13087.1,13087.1,0],["2019-11-06",13087.1,13427.91,13087.1,13427.91,1560],["2019-11-07",13291.58,14109.53,13291.58,13291.58,3330],["2019-11-08",13291.58,13291.58,13291.58,13291.58,0],["2019-11-11",13087.1,13087.1,13087.1,13087.1,10],["2019-11-12",13973.2,13973.2,13905.04,13905.04,5560],["2019-11-13",13087.1,13087.1,13087.1,13087.1,10],["2019-11-14",13291.58,13836.88,13291.58,13836.88,600],["2019-11-15",13870.96,14757.07,13087.1,14245.85,36960],["2019-11-18",14109.53,14109.53,14109.53,14109.53,2640],["2019-11-19",14177.69,14314.01,14177.69,14314.01,4000],["2019-11-20",14314.01,14314.01,13427.91,13427.91,9810],["2019-11-21",13393.83,14314.01,13393.83,13564.23,1760],["2019-11-22",14314.01,14416.26,13427.91,13427.91,28960],["2019-11-25",14041.37,14041.37,13973.2,14041.37,12470],["2019-11-26",14041.37,14654.82,14041.37,14654.82,27190],["2019-11-27",14961.55,14961.55,14722.98,14722.98,10140],["2019-11-28",14995.63,15609.09,14995.63,15472.77,32270],["2019-11-29",15472.77,15472.77,14654.82,14654.82,24830],["2019-12-02",14654.82,14995.63,14654.82,14995.63,1610],["2019-12-03",14995.63,14995.63,14791.15,14791.15,4460],["2019-12-04",14859.31,14995.63,14654.82,14995.63,30060],["2019-12-05",14995.63,14995.63,14654.82,14654.82,62320],["2019-12-06",14654.82,14927.47,14654.82,14688.9,13810],["2019-12-09",14995.63,15200.12,14995.63,14995.63,20000],["2019-12-10",14995.63,14995.63,14654.82,14654.82,22950],["2019-12-11",14995.63,15063.79,14757.07,14757.07,15030],["2019-12-12",14757.07,14859.31,14757.07,14859.31,10170],["2019-12-13",14859.31,15336.44,14859.31,14927.47,31060],["2019-12-16",15200.12,15200.12,14995.63,15200.12,12670],["2019-12-17",15029.71,15200.12,14722.98,14722.98,53920],["2019-12-18",14722.98,15506.85,14722.98,14995.63,7950],["2019-12-19",15063.79,15200.12,15063.79,15200.12,10500],["2019-12-20",15268.28,15268.28,15200.12,15200.12,31250],["2019-12-23",15200.12,15336.44,15200.12,15200.12,19740],["2019-12-24",15200.12,15404.6,15200.12,15200.12,14620],["2019-12-25",15200.12,15506.85,14143.61,14995.63,9970],["2019-12-26",15200.12,15609.09,15200.12,15472.77,58591350],["2019-12-27",15131.96,15200.12,14927.47,14927.47,9580],["2019-12-30",15166.04,15166.04,14995.63,14995.63,53340],["2019-12-31",14995.63,15063.79,14995.63,14995.63,16380],["2020-01-02",14995.63,15131.96,14722.98,14722.98,32700],["2020-01-03",14757.07,15131.96,14757.07,15131.96,7450],["2020-01-06",15131.96,15200.12,15029.71,15200.12,14490],["2020-01-07",15131.96,15131.96,15131.96,15131.96,16500],["2020-01-08",15268.28,15268.28,15268.28,15268.28,100],["2020-01-09",15575.01,15575.01,14825.23,14825.23,1390],["2020-01-10",14825.23,14825.23,14825.23,14825.23,0],["2020-01-13",14995.63,14995.63,14859.31,14859.31,5520],["2020-01-14",14859.31,14995.63,13939.12,14075.45,63350],["2020-01-15",14859.31,14859.31,14859.31,14859.31,100],["2020-01-16",14859.31,15268.28,14859.31,15268.28,17550],["2020-01-17",15063.79,15609.09,15063.79,15268.28,18120],["2020-01-20",15268.28,15609.09,15268.28,15268.28,24770],["2020-01-21",15404.6,15677.25,15302.36,15302.36,2220],["2020-01-22",15336.44,15336.44,14450.34,14450.34,3130],["2020-01-30",14518.5,15404.6,14518.5,14518.5,270],["2020-01-31",14518.5,14518.5,14518.5,14518.5,8600],["2020-02-03",14518.5,14995.63,14211.77,14995.63,4130],["2020-02-04",14314.01,14314.01,14314.01,14314.01,520],["2020-02-05",14995.63,14995.63,14314.01,14314.01,6470],["2020-02-06",14314.01,15063.79,14314.01,14450.34,6830],["2020-02-07",15336.44,15336.44,14348.09,14348.09,8730],["2020-02-10",14348.09,14654.82,14348.09,14348.09,18700],["2020-02-11",14586.66,14586.66,14348.09,14348.09,51160],["2020-02-12",14314.01,14586.66,14314.01,14450.34,10630],["2020-02-13",14586.66,14995.63,14450.34,14450.34,10440],["2020-02-14",14654.82,14654.82,14654.82,14654.82,200],["2020-02-17",14654.82,14995.63,14586.66,14586.66,21060],["2020-02-18",14586.66,14586.66,14586.66,14586.66,30],["2020-02-19",14586.66,14586.66,14586.66,14586.66,10],["2020-02-20",14518.5,14654.82,14518.5,14654.82,950],["2020-02-21",14722.98,14722.98,14722.98,14722.98,3300],["2020-02-24",14109.53,14722.98,14109.53,14722.98,8000],["2020-02-25",14722.98,14995.63,14722.98,14791.15,18550],["2020-02-26",14791.15,14791.15,14791.15,14791.15,0],["2020-02-27",14791.15,15506.85,14791.15,14859.31,13000],["2020-02-28",14859.31,15336.44,14859.31,14859.31,34380],["2020-03-02",14859.31,14859.31,14859.31,14859.31,1520],["2020-03-03",14859.31,15063.79,14859.31,14859.31,24030],["2020-03-04",14859.31,14995.63,14859.31,14927.47,30560],["2020-03-05",14927.47,14927.47,14927.47,14927.47,0],["2020-03-06",14927.47,14995.63,14314.01,14314.01,18640],["2020-03-09",14348.09,14722.98,14314.01,14348.09,128700],["2020-03-10",14654.82,14722.98,14586.66,14586.66,16010],["2020-03-11",14586.66,14654.82,13598.31,14654.82,38490],["2020-03-12",14654.82,14654.82,13768.72,14654.82,887970],["2020-03-13",13632.39,14314.01,13632.39,14041.37,9550],["2020-03-16",13291.58,13291.58,13291.58,13291.58,3000],["2020-03-17",12609.96,13870.96,12609.96,12678.13,49440],["2020-03-18",12678.13,13359.75,12678.13,12814.45,2090],["2020-03-19",12644.04,13598.31,12609.96,13598.31,9980],["2020-03-20",12984.85,14314.01,12984.85,13632.39,6960],["2020-03-23",13087.1,13087.1,12950.77,12950.77,16210],["2020-03-24",12609.96,12609.96,12064.67,12200.99,18770],["2020-03-25",12269.15,12814.45,12269.15,12269.15,360],["2020-03-26",12746.29,12916.69,12269.15,12916.69,1320],["2020-03-27",12746.29,13257.5,12746.29,13223.42,12220],["2020-03-30",12746.29,12746.29,12303.23,12712.21,5180],["2020-03-31",13223.42,13223.42,11860.18,11860.18,23270],["2020-04-01",11928.34,12507.72,11246.72,11246.72,10740],["2020-04-03",11246.72,11928.34,11246.72,11451.21,30230],["2020-04-06",11928.34,12235.07,11860.18,12200.99,5790],["2020-04-07",12405.48,12848.53,11757.94,11757.94,6450],["2020-04-08",11723.86,11928.34,11723.86,11723.86,12810],["2020-04-09",12371.4,12371.4,11519.37,11519.37,17400],["2020-04-10",11723.86,11860.18,11553.45,11860.18,9060],["2020-04-13",11928.34,11928.34,11723.86,11928.34,5300],["2020-04-14",11996.51,12064.67,11451.21,11451.21,23010],["2020-04-15",11587.53,12235.07,11451.21,11587.53,12630],["2020-04-16",12098.75,12269.15,11723.86,11928.34,18310],["2020-04-17",12235.07,12746.29,12200.99,12200.99,15800],["2020-04-20",12609.96,12609.96,12200.99,12269.15,24210],["2020-04-21",12405.48,12405.48,11792.02,11792.02,5440],["2020-04-22",12235.07,12269.15,12166.91,12166.91,9280],["2020-04-23",12166.91,12405.48,12166.91,12200.99,14470],["2020-04-24",11928.34,11928.34,11928.34,11928.34,4840],["2020-04-27",12166.91,12371.4,12132.83,12132.83,8480],["2020-04-28",12269.15,12269.15,12064.67,12064.67,12320],["2020-04-29",12132.83,12132.83,11928.34,11928.34,19780],["2020-05-04",12269.15,12371.4,11928.34,11928.34,11180],["2020-05-05",11928.34,12371.4,11928.34,12064.67,26850],["2020-05-06",12303.23,12337.32,11996.51,11996.51,8800],["2020-05-07",12030.59,12814.45,11996.51,12166.91,301830],["2020-05-08",12269.15,12405.48,12166.91,12166.91,13450],["2020-05-11",12166.91,12814.45,12166.91,12269.15,9950],["2020-05-12",12235.07,12780.37,12235.07,12337.32,148120],["2020-05-13",12405.48,12405.48,12303.23,12337.32,7170],["2020-05-14",12405.48,12473.64,12098.75,12098.75,6130],["2020-05-15",12269.15,12269.15,12098.75,12098.75,9090],["2020-05-18",12609.96,12609.96,12132.83,12132.83,9300],["2020-05-19",12200.99,12269.15,12064.67,12064.67,5250],["2020-05-20",12269.15,12439.56,12132.83,12132.83,9590],["2020-05-21",12371.4,12439.56,12166.91,12166.91,5840],["2020-05-22",12269.15,12303.23,12166.91,12166.91,5670],["2020-05-25",12371.4,12814.45,12200.99,12814.45,13380],["2020-05-26",12950.77,12950.77,12303.23,12303.23,26760],["2020-05-27",12609.96,12609.96,11962.43,11962.43,14910],["2020-05-28",12269.15,12269.15,12030.59,12030.59,27860],["2020-05-29",12337.32,12337.32,12064.67,12064.67,15180],["2020-06-01",11996.51,12235.07,11928.34,11996.51,56200],["2020-06-02",12235.07,12235.07,11996.51,11996.51,8910],["2020-06-03",11996.51,11996.51,11928.34,11996.51,16860],["2020-06-04",12030.59,12030.59,11996.51,11996.51,12710],["2020-06-05",12030.59,12132.83,11587.53,11996.51,38020],["2020-06-08",11621.62,12269.15,11621.62,11996.51,23600],["2020-06-09",12064.67,12064.67,11996.51,12064.67,15790],["2020-06-10",11860.18,12235.07,11860.18,11928.34,10920],["2020-06-11",11996.51,12166.91,11996.51,11996.51,28010],["2020-06-12",11621.62,11996.51,11587.53,11996.51,3720],["2020-06-15",11996.51,11996.51,11792.02,11928.34,12010],["2020-06-16",11792.02,11996.51,11792.02,11928.34,1060],["2020-06-17",11928.34,11928.34,11928.34,11928.34,50],["2020-06-18",11928.34,11962.43,11689.78,11962.43,240],["2020-06-19",11996.51,12030.59,11996.51,12030.59,4700],["2020-06-22",12030.59,12030.59,12030.59,12030.59,2100],["2020-06-23",11928.34,11928.34,11860.18,11928.34,9400],["2020-06-24",11860.18,11860.18,11860.18,11860.18,500],["2020-06-25",11792.02,11962.43,11792.02,11826.1,770],["2020-06-26",11792.02,11860.18,11792.02,11792.02,15200],["2020-06-29",11826.1,11860.18,11826.1,11860.18,4800],["2020-06-30",11928.34,12609.96,11928.34,11996.51,5030],["2020-07-01",12132.83,12132.83,11860.18,11860.18,13210],["2020-07-02",11860.18,11928.34,11860.18,11928.34,10110],["2020-07-03",11928.34,11996.51,11723.86,11996.51,17010],["2020-07-06",11996.51,11996.51,11723.86,11723.86,7200],["2020-07-07",11723.86,11723.86,11655.7,11723.86,31060],["2020-07-08",11723.86,11757.94,11723.86,11757.94,28880],["2020-07-09",11757.94,11792.02,11757.94,11792.02,26050],["2020-07-10",11792.02,11894.26,11792.02,11894.26,39160],["2020-07-13",11689.78,11894.26,11689.78,11894.26,6520],["2020-07-14",11860.18,11860.18,11860.18,11860.18,6810],["2020-07-15",11792.02,11792.02,11689.78,11757.94,29600],["2020-07-16",11757.94,11757.94,11655.7,11723.86,22840],["2020-07-17",11587.53,11757.94,11587.53,11689.78,10470],["2020-07-20",11723.86,11723.86,11621.62,11655.7,49410],["2020-07-21",11723.86,11723.86,11587.53,11723.86,6920],["2020-07-22",11723.86,11723.86,11655.7,11723.86,11170],["2020-07-23",11723.86,11757.94,11587.53,11757.94,56960],["2020-07-24",11451.21,11792.02,11451.21,11757.94,116550],["2020-07-27",11383.05,11451.21,11383.05,11383.05,3030],["2020-07-28",11587.53,11792.02,11587.53,11792.02,560],["2020-07-29",11246.72,11723.86,11246.72,11723.86,5060],["2020-07-30",11655.7,11655.7,11655.7,11655.7,1500],["2020-07-31",11587.53,11689.78,11280.81,11314.89,2750],["2020-08-03",11587.53,11587.53,11246.72,11348.97,16800],["2020-08-04",11451.21,11451.21,11348.97,11348.97,2520],["2020-08-05",11587.53,11723.86,11348.97,11383.05,36630],["2020-08-06",11792.02,11792.02,11383.05,11383.05,14150],["2020-08-07",11348.97,11621.62,11348.97,11383.05,38690],["2020-08-10",11417.13,11587.53,11383.05,11417.13,1730],["2020-08-11",11383.05,11723.86,11383.05,11655.7,5010],["2020-08-12",11655.7,11655.7,11451.21,11451.21,2400],["2020-08-13",11451.21,11655.7,11417.13,11417.13,43150],["2020-08-14",11417.13,11621.62,11348.97,11553.45,25240],["2020-08-17",11553.45,11587.53,11553.45,11553.45,9090],["2020-08-18",11587.53,11587.53,11553.45,11587.53,1530],["2020-08-19",11587.53,11621.62,11587.53,11587.53,18560],["2020-08-20",11587.53,11587.53,11485.29,11553.45,3180],["2020-08-21",11587.53,11587.53,11519.37,11553.45,5230],["2020-08-24",11553.45,11792.02,11553.45,11587.53,48860],["2020-08-25",11587.53,11723.86,11519.37,11519.37,72230],["2020-08-26",11519.37,11689.78,11519.37,11587.53,32270],["2020-08-27",11587.53,11689.78,11519.37,11587.53,27880],["2020-08-28",11553.45,11587.53,11519.37,11553.45,23420],["2020-08-31",11587.53,11655.7,11519.37,11519.37,49090],["2020-09-01",11689.78,11689.78,11519.37,11519.37,34600],["2020-09-03",11553.45,11655.7,11519.37,11587.53,37760],["2020-09-04",11587.53,11587.53,11451.21,11553.45,27520],["2020-09-07",11655.7,11655.7,11519.37,11553.45,21130],["2020-09-08",11519.37,11860.18,11519.37,11757.94,59640],["2020-09-09",11587.53,11587.53,11587.53,11587.53,12160],["2020-09-10",11587.53,11723.86,11485.29,11689.78,63770],["2020-09-11",11723.86,11757.94,11689.78,11723.86,25690],["2020-09-14",11860.18,12541.8,11860.18,12541.8,108760],["2020-09-15",13359.75,13359.75,12609.96,12950.77,73910],["2020-09-16",13087.1,13121.18,12882.61,13121.18,85330],["2020-09-17",13121.18,13223.42,12814.45,13087.1,98120],["2020-09-18",12814.45,13053.02,12609.96,13018.94,8610],["2020-09-21",13121.18,13121.18,13018.94,13087.1,32450],["2020-09-22",12916.69,13632.39,12916.69,13291.58,54450],["2020-09-23",13496.07,13632.39,13291.58,13632.39,44830],["2020-09-24",13564.23,14586.66,13393.83,14518.5,154700],["2020-09-25",14791.15,14995.63,14654.82,14859.31,61620],["2020-09-28",15336.44,15336.44,14654.82,14995.63,60930],["2020-09-29",14791.15,14995.63,14586.66,14825.23,63520],["2020-09-30",14654.82,14995.63,14654.82,14927.47,77300],["2020-10-01",14927.47,15063.79,14620.74,15063.79,129340],["2020-10-02",15472.77,15472.77,14927.47,14995.63,206870],["2020-10-05",14859.31,15268.28,14859.31,14995.63,55370],["2020-10-06",14927.47,14995.63,14825.23,14961.55,83680],["2020-10-07",14654.82,14791.15,14450.34,14620.74,127690],["2020-10-08",14620.74,14654.82,14075.45,14314.01,36520],["2020-10-09",14007.28,14314.01,14007.28,14279.93,27530],["2020-10-12",14314.01,14382.17,14245.85,14314.01,32260],["2020-10-13",14314.01,14314.01,14075.45,14314.01,32600],["2020-10-14",14314.01,14314.01,14177.69,14245.85,88790],["2020-10-15",14314.01,14518.5,14177.69,14211.77,72720],["2020-10-16",14279.93,14722.98,14211.77,14245.85,330330],["2020-10-19",14245.85,14245.85,14177.69,14245.85,24310],["2020-10-20",14109.53,14177.69,13632.39,14177.69,55480],["2020-10-21",14041.37,14109.53,13359.75,13564.23,139680],["2020-10-22",13564.23,13564.23,12882.61,12882.61,121510],["2020-10-23",12814.45,13768.72,12814.45,13632.39,180260],["2020-10-26",13973.2,13973.2,13461.99,13461.99,37660],["2020-10-27",13427.91,13461.99,12575.88,13427.91,42050],["2020-10-28",13018.94,13427.91,13018.94,13393.83,28160],["2020-10-29",12984.85,13257.5,12950.77,12950.77,38530],["2020-10-30",12950.77,13836.88,12814.45,13155.26,64610],["2020-11-02",13155.26,13155.26,12814.45,12950.77,11930],["2020-11-03",12712.21,13223.42,12712.21,13155.26,17400],["2020-11-04",12950.77,13223.42,12950.77,13155.26,62560],["2020-11-05",12950.77,13189.34,12609.96,13189.34,114370],["2020-11-06",13257.5,13768.72,12950.77,13768.72,55700],["2020-11-09",13768.72,13973.2,13325.66,13973.2,147200],["2020-11-10",13632.39,13939.12,13564.23,13700.56,59330],["2020-11-11",13564.23,13632.39,13564.23,13564.23,30300],["2020-11-12",13564.23,13802.8,13530.15,13530.15,33820],["2020-11-13",13496.07,13700.56,13496.07,13700.56,21960],["2020-11-16",13530.15,13632.39,13461.99,13461.99,20750],["2020-11-17",13496.07,13496.07,12541.8,12814.45,167710],["2020-11-18",12814.45,12814.45,12609.96,12678.13,72280],["2020-11-19",12609.96,13018.94,12303.23,13018.94,141460],["2020-11-20",12950.77,12950.77,12678.13,12814.45,32930],["2020-11-23",12814.45,12950.77,12609.96,12882.61,26940],["2020-11-24",12950.77,12950.77,12746.29,12746.29,270620],["2020-11-25",12746.29,12916.69,12609.96,12882.61,52540],["2020-11-26",12882.61,12950.77,12644.04,12950.77,42070],["2020-11-27",12814.45,12882.61,12746.29,12882.61,17810],["2020-11-30",12746.29,12950.77,12712.21,12882.61,25220],["2020-12-01",12678.13,12882.61,12678.13,12882.61,10750],["2020-12-02",12814.45,12882.61,12712.21,12848.53,52980],["2020-12-03",12848.53,12882.61,12678.13,12814.45,15650],["2020-12-04",12712.21,12712.21,12644.04,12678.13,72010],["2020-12-07",12678.13,12814.45,12678.13,12814.45,302070],["2020-12-08",12712.21,12916.69,12712.21,12814.45,60750],["2020-12-09",12882.61,12916.69,12814.45,12848.53,19800],["2020-12-10",12814.45,12848.53,12746.29,12746.29,47520],["2020-12-11",12746.29,12814.45,12712.21,12780.37,47520],["2020-12-14",12746.29,12814.45,12678.13,12678.13,84240],["2020-12-15",12712.21,12950.77,12712.21,12712.21,79110],["2020-12-16",12882.61,12882.61,12678.13,12746.29,307940],["2020-12-17",12678.13,12814.45,12678.13,12678.13,120700],["2020-12-18",12609.96,12712.21,12575.88,12609.96,136810],["2020-12-21",12644.04,12678.13,12507.72,12678.13,43760],["2020-12-22",12609.96,12609.96,12473.64,12507.72,377280],["2020-12-23",12507.72,12575.88,12439.56,12575.88,47270],["2020-12-24",12541.8,12541.8,12303.23,12405.48,71740],["2020-12-25",12541.8,12746.29,12371.4,12678.13,382790],["2020-12-28",12678.13,12746.29,12644.04,12746.29,64240],["2020-12-29",12678.13,12814.45,12644.04,12746.29,77720],["2020-12-30",12746.29,12848.53,12746.29,12814.45,325310],["2020-12-31",12814.45,12916.69,12746.29,12814.45,120740],["2021-01-04",12814.45,12950.77,12609.96,12848.53,150200],["2021-01-05",12848.53,12882.61,12678.13,12848.53,72100],["2021-01-06",12882.61,12916.69,12814.45,12814.45,107700],["2021-01-07",13479.33,13479.33,13044.51,13479.33,52400],["2021-01-08",13841.68,13841.68,13515.56,13515.56,27200],["2021-01-11",13515.56,13551.8,13443.09,13479.33,24600],["2021-01-12",13479.33,13479.33,13334.39,13406.86,33500],["2021-01-13",13406.86,13479.33,13334.39,13406.86,14600],["2021-01-14",13370.62,13551.8,13370.62,13370.62,338800],["2021-01-15",13370.62,13479.33,13370.62,13443.09,31500],["2021-01-18",13406.86,13479.33,13370.62,13443.09,42700],["2021-01-19",13443.09,13443.09,13044.51,13044.51,37100],["2021-01-20",12428.52,12935.81,12428.52,12935.81,80700],["2021-01-21",13261.92,13334.39,12972.04,13261.92,48500],["2021-01-22",13044.51,13479.33,12827.1,13116.98,35400],["2021-01-25",13153.22,14022.85,13153.22,14022.85,274500],["2021-01-26",14493.9,14493.9,13044.51,13769.21,422000],["2021-01-27",13769.21,13769.21,13116.98,13116.98,53100],["2021-01-28",12319.82,12899.57,12247.35,12319.82,207700],["2021-01-29",11740.06,12899.57,11740.06,12682.16,16200],["2021-02-01",12899.57,12972.04,12319.82,12682.16,41800],["2021-02-02",12682.16,12863.34,12464.76,12790.87,75400],["2021-02-03",12754.63,12972.04,12682.16,12972.04,57900],["2021-02-04",12754.63,13044.51,12754.63,13008.28,30300],["2021-02-05",12899.57,13189.45,12899.57,13080.75,13700],["2021-02-08",12899.57,13044.51,12754.63,12827.1,316700],["2021-02-09",12972.04,13044.51,12827.1,12899.57,11000],["2021-02-17",12899.57,13261.92,12899.57,13044.51,43700],["2021-02-18",13044.51,13044.51,13044.51,13044.51,21100],["2021-02-19",13044.51,13116.98,12972.04,13044.51,43400],["2021-02-22",13044.51,13153.22,13044.51,13044.51,30600],["2021-02-23",13044.51,13116.98,13008.28,13044.51,83700],["2021-02-24",13044.51,13044.51,12935.81,12972.04,62200],["2021-02-25",12972.04,13044.51,12899.57,12899.57,33000],["2021-02-26",12863.34,13044.51,12682.16,12827.1,16400],["2021-03-01",12827.1,12899.57,12827.1,12899.57,15000],["2021-03-02",12972.04,13044.51,12899.57,12899.57,42900],["2021-03-03",13044.51,13044.51,12827.1,12827.1,26300],["2021-03-04",12827.1,12972.04,12827.1,12827.1,16500],["2021-03-05",12827.1,12972.04,12827.1,12827.1,60700],["2021-03-08",12899.57,12972.04,12827.1,12899.57,37000],["2021-03-09",12899.57,13116.98,12899.57,13044.51,57700],["2021-03-10",13044.51,13116.98,12138.64,13116.98,47600],["2021-03-11",13116.98,13914.15,13116.98,13841.68,148700],["2021-03-12",13914.15,14131.55,13769.21,13841.68,189000],["2021-03-15",13914.15,13914.15,13841.68,13841.68,206800],["2021-03-16",13841.68,13950.38,13551.8,13624.27,62400],["2021-03-17",13624.27,13841.68,13624.27,13696.74,25500],["2021-03-18",13696.74,13696.74,13261.92,13624.27,62400],["2021-03-19",12899.57,13624.27,12899.57,13624.27,24800],["2021-03-22",13624.27,13696.74,13624.27,13696.74,21200],["2021-03-23",13696.74,13696.74,13479.33,13588.03,37200],["2021-03-24",13588.03,13696.74,13334.39,13588.03,84800],["2021-03-25",13588.03,13588.03,13406.86,13588.03,100200],["2021-03-26",13370.62,13406.86,13334.39,13406.86,20500],["2021-03-29",13406.86,13551.8,13406.86,13515.56,93400],["2021-03-30",13479.33,13841.68,13225.69,13660.5,59100],["2021-03-31",13696.74,13841.68,13515.56,13696.74,171400],["2021-04-01",13769.21,13841.68,13588.03,13624.27,14900],["2021-04-02",13624.27,13769.21,13551.8,13732.97,50500],["2021-04-05",13696.74,13696.74,13406.86,13479.33,76700],["2021-04-06",13551.8,13769.21,13479.33,13732.97,115100],["2021-04-07",13696.74,13877.91,13660.5,13877.91,133700],["2021-04-08",13805.44,13950.38,13660.5,13914.15,98800],["2021-04-09",13914.15,14022.85,13914.15,14022.85,60600],["2021-04-12",14022.85,14348.96,14022.85,14167.79,74700],["2021-04-13",14131.55,14131.55,13769.21,14059.08,164400],["2021-04-14",14059.08,14059.08,13986.62,14059.08,84900],["2021-04-15",14059.08,14059.08,13841.68,13841.68,80200],["2021-04-16",13841.68,13841.68,13624.27,13696.74,108800],["2021-04-19",13624.27,13914.15,13624.27,13914.15,73700],["2021-04-20",13914.15,13914.15,13769.21,13914.15,138400],["2021-04-22",13769.21,13914.15,13696.74,13841.68,58300],["2021-04-23",13769.21,13841.68,13696.74,13841.68,39000],["2021-04-26",13841.68,13877.91,13841.68,13841.68,70700],["2021-04-27",13986.62,14022.85,13841.68,13950.38,64100],["2021-04-28",13914.15,13986.62,13696.74,13950.38,2047572],["2021-04-29",13805.44,14131.55,13805.44,14059.08,59700],["2021-05-04",14059.08,14493.9,13334.39,14493.9,141400],["2021-05-05",14493.9,14493.9,14276.49,14421.43,49200],["2021-05-06",14783.78,14783.78,14421.43,14493.9,151528],["2021-05-07",14276.49,14421.43,14276.49,14276.49,26400],["2021-05-10",13914.15,14276.49,13914.15,14276.49,34500],["2021-05-11",14131.55,14276.49,13841.68,13986.62,116500],["2021-05-12",13950.38,14131.55,13950.38,13986.62,32200],["2021-05-13",13986.62,14022.85,13950.38,13950.38,40700],["2021-05-14",13986.62,14348.96,13986.62,14276.49,67500],["2021-05-17",14276.49,14493.9,14131.55,14276.49,151300],["2021-05-18",14131.55,14276.49,14131.55,14167.79,41300],["2021-05-19",14059.08,14276.49,14059.08,14131.55,53500],["2021-05-20",13986.62,14167.79,13986.62,14095.32,8500],["2021-05-21",14022.85,14276.49,14022.85,14059.08,27100],["2021-05-24",13877.91,14204.02,13769.21,14131.55,63800],["2021-05-25",14131.55,14204.02,14131.55,14131.55,35200],["2021-05-26",14131.55,14204.02,14131.55,14204.02,83000],["2021-05-27",14276.49,14421.43,14276.49,14385.2,60200],["2021-05-28",14276.49,14493.9,14276.49,14385.2,37900],["2021-05-31",14385.2,14493.9,14385.2,14493.9,40400],["2021-06-01",14493.9,14638.84,14493.9,14493.9,13600],["2021-06-02",14493.9,14566.37,14493.9,14493.9,51100],["2021-06-03",14493.9,14602.61,14421.43,14566.37,88200],["2021-06-04",14602.61,14602.61,14493.9,14530.14,60900],["2021-06-07",14783.78,14783.78,14421.43,14421.43,30800],["2021-06-08",14421.43,14638.84,14276.49,14421.43,51000],["2021-06-09",14421.43,14566.37,14421.43,14421.43,108300],["2021-06-10",14421.43,14783.78,14421.43,14493.9,39100],["2021-06-11",14711.31,14783.78,14530.14,14530.14,36100],["2021-06-14",15037.42,15073.66,14530.14,14928.72,51100],["2021-06-15",14602.61,15037.42,14602.61,14928.72,26600],["2021-06-16",15001.19,15146.13,14928.72,15073.66,564500],["2021-06-17",15073.66,15146.13,14493.9,15073.66,33700],["2021-06-18",15146.13,15653.41,15073.66,15653.41,123000],["2021-06-21",15653.41,15653.41,15218.6,15363.54,120500],["2021-06-22",15508.47,15798.35,15508.47,15653.41,80400],["2021-06-23",15907.06,15907.06,15472.24,15653.41,26200],["2021-06-24",15653.41,15653.41,15508.47,15508.47,16900],["2021-06-25",15508.47,15653.41,15508.47,15617.18,117600],["2021-06-28",15617.18,15834.59,15617.18,15725.88,35100],["2021-06-29",15798.35,15870.82,15725.88,15834.59,34000],["2021-06-30",15798.35,15943.29,15725.88,15943.29,33400],["2021-07-01",16052.0,16052.0,15798.35,15798.35,23700],["2021-07-02",15798.35,15943.29,15798.35,15798.35,67500],["2021-07-05",15725.88,15725.88,15580.94,15580.94,53100],["2021-07-06",15544.71,15725.88,14566.37,14566.37,72900],["2021-07-07",15508.47,15508.47,14711.31,14856.25,39700],["2021-07-08",14711.31,15218.6,14711.31,15073.66,19400],["2021-07-09",15073.66,15073.66,14928.72,15073.66,22300],["2021-07-12",15073.66,15073.66,14240.26,14240.26,172700],["2021-07-13",14385.2,15182.36,14385.2,15182.36,125300],["2021-07-14",15580.94,15580.94,15073.66,15218.6,171800],["2021-07-15",15436.01,15436.01,15073.66,15218.6,42500],["2021-07-16",15436.01,15544.71,15146.13,15146.13,117800],["2021-07-19",15073.66,15073.66,14638.84,14675.08,18000],["2021-07-20",14493.9,15218.6,14493.9,15218.6,10100],["2021-07-21",14602.61,15218.6,14602.61,14783.78,110700],["2021-07-22",14928.72,14928.72,14820.01,14856.25,33900],["2021-07-23",15001.19,15001.19,14892.48,14928.72,22800],["2021-07-26",15001.19,15146.13,14928.72,15146.13,13700],["2021-07-27",15146.13,15146.13,14928.72,15146.13,358100],["2021-07-28",14892.48,15508.47,14892.48,15037.42,212900],["2021-07-29",15037.42,15218.6,15037.42,15073.66,19900],["2021-07-30",15508.47,15580.94,15218.6,15436.01,108500],["2021-08-02",15870.82,15870.82,15436.01,15725.88,26300],["2021-08-03",15725.88,15762.12,15580.94,15725.88,72700],["2021-08-04",15725.88,15725.88,15363.54,15508.47,24700],["2021-08-05",15508.47,15725.88,15363.54,15725.88,145500],["2021-08-06",15725.88,15943.29,15725.88,15907.06,54800],["2021-08-09",15580.94,16812.93,15580.94,16812.93,79800],["2021-08-10",17392.68,17972.44,16885.4,17972.44,181700],["2021-08-11",18117.38,18117.38,17755.03,17972.44,87600],["2021-08-12",17972.44,18189.85,17827.5,18117.38,74500],["2021-08-13",18117.38,18117.38,17718.8,17863.73,30900],["2021-08-16",17863.73,18407.26,17827.5,18407.26,52000],["2021-08-17",19095.72,19675.47,19023.25,19675.47,310500],["2021-08-18",20436.4,21052.39,20436.4,21052.39,435800],["2021-08-19",21885.79,21885.79,19929.12,20653.81,150300],["2021-08-20",19856.65,20653.81,19240.65,19240.65,203100],["2021-08-23",18914.54,20001.58,18515.96,19276.89,141200],["2021-08-24",19313.12,20146.52,19313.12,19639.24,163400],["2021-08-25",19566.77,20218.99,19566.77,20074.05,43400],["2021-08-26",20291.46,20291.46,19856.65,19929.12,69600],["2021-08-27",19784.18,20653.81,19566.77,20363.93,138800],["2021-08-30",20508.87,20508.87,19929.12,20291.46,218861],["2021-08-31",20291.46,20291.46,19929.12,20001.58,70300],["2021-09-01",20074.05,21378.51,20074.05,21378.51,199200],["2021-09-06",21378.51,21378.51,20581.34,21016.16,139300],["2021-09-07",21016.16,21016.16,19566.77,20037.82,89800],["2021-09-08",20291.46,20798.75,19856.65,20074.05,70600],["2021-09-09",20074.05,20508.87,19856.65,20436.4,63900],["2021-09-10",20436.4,20726.28,20291.46,20508.87,56000],["2021-09-13",20508.87,20653.81,20218.99,20291.46,40700],["2021-09-14",20291.46,20291.46,20001.58,20037.82,34100],["2021-09-15",20001.58,20074.05,19566.77,20074.05,87000],["2021-09-16",20291.46,20798.75,20074.05,20110.29,44700],["2021-09-17",20110.29,21016.16,20074.05,20436.4,132200],["2021-09-20",21016.16,21016.16,20291.46,20291.46,85100],["2021-09-21",19639.24,20074.05,19639.24,20037.82,144700],["2021-09-22",20001.58,20218.99,19603.0,20001.58,68200],["2021-09-23",19747.94,20653.81,19747.94,20363.93,122700],["2021-09-24",20508.87,20508.87,20001.58,20291.46,46200],["2021-09-27",20291.46,20291.46,19675.47,19711.71,30400],["2021-09-28",19603.0,20146.52,19566.77,19784.18,68900],["2021-09-29",20146.52,20146.52,19566.77,19784.18,31400],["2021-09-30",19711.71,20218.99,19711.71,20074.05,54700],["2021-10-01",20001.58,20037.82,19711.71,20001.58,590190],["2021-10-04",19929.12,21378.51,19929.12,21378.51,386200],["2021-10-05",22030.73,22827.9,21450.97,22030.73,219600],["2021-10-06",22030.73,22320.61,21994.5,22248.14,122200],["2021-10-07",21958.26,21958.26,21740.85,21849.56,152700],["2021-10-08",22030.73,22030.73,21233.57,21487.21,90400],["2021-10-11",21523.44,22139.44,21523.44,22103.2,86800],["2021-10-12",22139.44,22175.67,21632.15,21632.15,92400],["2021-10-13",21668.38,21777.09,21088.63,21233.57,118000],["2021-10-14",21197.33,21740.85,21124.86,21378.51,62200],["2021-10-15",21885.79,22320.61,21414.74,22211.9,195700],["2021-10-18",22827.9,22827.9,21378.51,21849.56,116500],["2021-10-19",21849.56,22103.2,21450.97,21777.09,102500],["2021-10-20",21595.91,21777.09,21450.97,21523.44,82500],["2021-10-21",22030.73,22030.73,21161.1,21378.51,43700],["2021-10-22",21523.44,21740.85,21161.1,21740.85,58800],["2021-10-25",22103.2,22103.2,21523.44,21813.32,73900],["2021-10-26",22030.73,22030.73,21378.51,21668.38,35000],["2021-10-27",21704.62,22175.67,21523.44,21885.79,188600],["2021-10-28",21740.85,23335.18,21378.51,23262.71,631200],["2021-10-29",22900.36,23190.24,22755.43,23117.77,244800],["2021-11-01",22755.43,22900.36,22103.2,22320.61,208600],["2021-11-02",22103.2,22103.2,21595.91,21668.38,289300],["2021-11-03",21378.51,21740.85,21233.57,21306.04,211900],["2021-11-04",21306.04,22066.97,21161.1,21668.38,95200],["2021-11-05",21668.38,22103.2,21450.97,21595.91,71300],["2021-11-08",21595.91,21922.03,21595.91,21740.85,129800],["2021-11-09",22066.97,22066.97,21740.85,21885.79,92400],["2021-11-10",21849.56,21885.79,21595.91,21668.38,109500],["2021-11-11",21994.5,21994.5,21668.38,21740.85,95300],["2021-11-12",21704.62,21813.32,21559.68,21704.62,63200],["2021-11-15",21632.15,21813.32,21595.91,21704.62,167900],["2021-11-16",21668.38,21813.32,21559.68,21813.32,151300],["2021-11-17",21958.26,22030.73,21740.85,21885.79,94300],["2021-11-18",21885.79,21885.79,21523.44,21668.38,89200],["2021-11-19",21632.15,22030.73,21378.51,21378.51,128600],["2021-11-22",20690.04,21378.51,20690.04,20798.75,134100],["2021-11-23",20726.28,21342.27,20726.28,21016.16,88100],["2021-11-24",21016.16,21161.1,20871.22,21016.16,72400],["2021-11-25",20943.69,21342.27,20871.22,21124.86,65400],["2021-11-26",21124.86,21124.86,20871.22,20907.45,31900],["2021-11-29",20001.58,20907.45,20001.58,20726.28,85900],["2021-11-30",21016.16,21306.04,20726.28,20726.28,29700],["2021-12-01",21161.1,21161.1,20690.04,20726.28,25100],["2021-12-02",20726.28,20798.75,20617.58,20798.75,54900],["2021-12-03",20798.75,20798.75,20617.58,20690.04,27600],["2021-12-06",20291.46,20653.81,19349.36,20146.52,91600],["2021-12-07",20146.52,20291.46,20001.58,20218.99,15900],["2021-12-08",20218.99,20653.81,20218.99,20581.34,20800],["2021-12-09",20581.34,20726.28,20436.4,20436.4,6200],["2021-12-10",20653.81,20726.28,20436.4,20653.81,35700],["2021-12-13",20726.28,20907.45,20653.81,20907.45,19600],["2021-12-14",20907.45,21016.16,20871.22,20907.45,16600],["2021-12-15",20871.22,21016.16,20834.98,20943.69,33700],["2021-12-16",20508.87,20943.69,20508.87,20762.51,13100],["2021-12-17",20726.28,20907.45,20617.58,20871.22,32200],["2021-12-20",20871.22,20907.45,20653.81,20798.75,41500],["2021-12-21",20798.75,20834.98,20653.81,20798.75,58700],["2021-12-22",20834.98,20943.69,20726.28,20834.98,48100],["2021-12-23",20871.22,20907.45,20653.81,20834.98,93800],["2021-12-24",20726.28,20871.22,20653.81,20798.75,25700],["2021-12-27",20871.22,20871.22,20653.81,20762.51,33400],["2021-12-28",20726.28,20871.22,20653.81,20726.28,65000],["2021-12-29",20726.28,20871.22,20653.81,20871.22,19500],["2021-12-30",20871.22,20871.22,20653.81,20871.22,39900],["2021-12-31",20798.75,20871.22,20762.51,20798.75,7700],["2022-01-04",20798.75,20907.45,20798.75,20871.22,39000],["2022-01-05",21161.1,21161.1,20798.75,20871.22,13800],["2022-01-06",20798.75,20907.45,20798.75,20907.45,13600],["2022-01-07",21016.16,21016.16,20653.81,20871.22,44200],["2022-01-10",20871.22,20871.22,20726.28,20726.28,24200],["2022-01-11",20726.28,20871.22,20581.34,20798.75,32900],["2022-01-12",20726.28,20798.75,20581.34,20798.75,17800],["2022-01-13",20726.28,20726.28,20581.34,20653.81,14600],["2022-01-14",20581.34,20834.98,20545.11,20581.34,14200],["2022-01-17",20798.75,20798.75,19566.77,20436.4,21200],["2022-01-18",20291.46,20363.93,19747.94,20146.52,38300],["2022-01-19",20218.99,20255.23,19929.12,20146.52,42700],["2022-01-20",20074.05,20146.52,20001.58,20146.52,77200],["2022-01-21",20146.52,20943.69,20037.82,20943.69,11000],["2022-01-24",20291.46,20871.22,19856.65,20798.75,16500],["2022-01-25",20762.51,20762.51,20146.52,20146.52,30700],["2022-01-26",20291.46,20581.34,20146.52,20291.46,84600],["2022-01-27",20291.46,20581.34,20291.46,20508.87,85400],["2022-01-28",21016.16,21016.16,20001.58,20472.64,17300],["2022-02-07",21016.16,21016.16,20581.34,20617.58,29000],["2022-02-08",20943.69,20943.69,20653.81,20871.22,15100],["2022-02-09",20871.22,20871.22,20545.11,20834.98,2100],["2022-02-10",20834.98,20834.98,20545.11,20726.28,13700],["2022-02-11",20726.28,20726.28,20653.81,20726.28,5000],["2022-02-14",20726.28,20943.69,20581.34,20581.34,100600],["2022-02-15",20581.34,20690.04,20472.64,20690.04,10300],["2022-02-16",20690.04,20690.04,20508.87,20653.81,3500],["2022-02-17",20653.81,20871.22,19240.65,20653.81,24200],["2022-02-18",20726.28,20726.28,20363.93,20653.81,7300],["2022-02-21",20617.58,20653.81,20508.87,20653.81,43400],["2022-02-22",20653.81,20653.81,20363.93,20617.58,69400],["2022-02-23",20907.45,20907.45,20617.58,20653.81,11500],["2022-02-24",20653.81,20653.81,20472.64,20472.64,11200],["2022-02-25",20472.64,20653.81,20400.17,20617.58,15600],["2022-02-28",20291.46,20653.81,20291.46,20653.81,22200],["2022-03-01",20653.81,20798.75,20653.81,20653.81,24000],["2022-03-02",20436.4,20726.28,20291.46,20726.28,8300],["2022-03-03",20726.28,20798.75,20436.4,20762.51,113800],["2022-03-04",20472.64,20834.98,20472.64,20653.81,4400],["2022-03-07",20726.28,20907.45,20726.28,20871.22,37500],["2022-03-08",21088.63,21088.63,20726.28,20871.22,10700],["2022-03-09",20871.22,20871.22,20581.34,20653.81,9300],["2022-03-10",20653.81,20834.98,20508.87,20653.81,9600],["2022-03-11",20653.81,21016.16,20508.87,20690.04,6500],["2022-03-14",20690.04,20726.28,20581.34,20581.34,53500],["2022-03-15",20581.34,20726.28,20581.34,20581.34,51100],["2022-03-16",20581.34,20798.75,20581.34,20798.75,37200],["2022-03-17",20653.81,20871.22,20545.11,20871.22,27600],["2022-03-18",20871.22,20943.69,20798.75,20798.75,16600],["2022-03-21",20798.75,20943.69,20798.75,20943.69,8100],["2022-03-22",20943.69,20943.69,20798.75,20798.75,18500],["2022-03-23",20798.75,20871.22,20798.75,20798.75,39900],["2022-03-24",21450.97,21450.97,20726.28,20798.75,26700],["2022-03-25",20798.75,20798.75,20291.46,20798.75,83600],["2022-03-28",20762.51,20871.22,20436.4,20871.22,47000],["2022-03-29",20871.22,20979.92,20871.22,20943.69,20200],["2022-03-30",21016.16,21161.1,20653.81,20871.22,46400],["2022-03-31",20871.22,21016.16,20726.28,21016.16,33900],["2022-04-01",21161.1,22465.55,21161.1,22465.55,273800],["2022-04-04",23552.59,24023.64,23371.42,23914.94,288300],["2022-04-05",23987.41,23987.41,23190.24,23190.24,60300],["2022-04-06",22864.13,23697.53,22538.02,23190.24,157700],["2022-04-07",23190.24,23697.53,22936.6,23661.29,122000],["2022-04-08",23552.59,23733.76,23190.24,23262.71,20500],["2022-04-12",23262.71,23262.71,22103.2,22103.2,116800],["2022-04-13",22139.44,22610.49,22103.2,22610.49,53500],["2022-04-14",22864.13,22936.6,22103.2,22682.96,27800],["2022-04-15",22320.61,22682.96,22103.2,22646.72,31600],["2022-04-18",22791.66,24204.82,22538.02,24204.82,209000],["2022-04-19",24277.29,25364.33,23661.29,23661.29,106400],["2022-04-20",23117.77,23552.59,22827.9,23045.3,58600],["2022-04-21",22248.14,23770.0,22103.2,22755.43,53400],["2022-04-22",22682.96,23190.24,21813.32,22175.67,65600],["2022-04-25",22175.67,22175.67,20653.81,20726.28,125700],["2022-04-26",20581.34,21740.85,19603.0,21595.91,26700],["2022-04-27",21450.97,21450.97,20436.4,20726.28,19500],["2022-04-28",21740.85,22175.67,21740.85,22175.67,118000],["2022-04-29",23697.53,23697.53,23262.71,23697.53,334700],["2022-05-04",24277.29,25001.98,23552.59,24241.05,265400],["2022-05-05",24349.76,24349.76,23190.24,23951.17,64400],["2022-05-06",23842.47,25617.97,23842.47,25581.74,375300],["2022-05-09",25328.09,25617.97,23806.23,23806.23,380600],["2022-05-10",23190.24,24712.1,23190.24,24277.29,115800],["2022-05-11",24567.16,25146.92,23914.94,25146.92,120000],["2022-05-12",24965.75,25110.68,23407.65,23407.65,200700],["2022-05-13",23407.65,23407.65,21777.09,21777.09,278900],["2022-05-16",21849.56,23190.24,20255.23,20255.23,333100],["2022-05-17",20291.46,21668.38,19856.65,21668.38,160300],["2022-05-18",22465.55,22465.55,21668.38,22393.08,32700],["2022-05-19",21595.91,23625.06,21595.91,23552.59,167500],["2022-05-20",22827.9,24277.29,22827.9,23480.12,51400],["2022-05-23",23190.24,23190.24,22465.55,22465.55,35900],["2022-05-24",22465.55,22972.83,21016.16,22465.55,152600],["2022-05-25",23226.48,23770.0,22682.96,23081.54,93800],["2022-05-26",23045.3,24204.82,23045.3,23842.47,82300],["2022-05-27",24059.88,25001.98,23552.59,24422.22,208300],["2022-05-30",25019.71,26102.65,24870.34,26102.65,685800],["2022-05-31",26737.48,27783.08,26588.11,26886.85,402400],["2022-06-01",26886.85,27633.71,26289.37,27633.71,271300],["2022-06-02",27633.71,28156.51,27297.62,27633.71,207000],["2022-06-03",27633.71,28007.14,26550.77,28007.14,297800],["2022-06-06",27783.08,29239.45,27334.97,29164.77,801200],["2022-06-07",29127.42,30919.88,29052.74,30471.77,389500],["2022-06-08",30994.57,31741.42,30247.71,30770.51,371300],["2022-06-09",30247.71,31367.99,29986.31,31367.99,259600],["2022-06-10",31181.28,32861.71,29500.85,29500.85,367800],["2022-06-13",28380.57,30994.57,28380.57,30397.08,249900],["2022-06-14",30322.4,31442.68,29724.91,30733.17,207500],["2022-06-15",30695.82,31367.99,29948.97,30919.88,144500],["2022-06-16",31741.42,33048.42,30919.88,33048.42,1016200],["2022-06-17",33309.82,34616.82,33048.42,34616.82,316700],["2022-06-20",34878.22,35849.14,33608.57,34952.91,578200],["2022-06-21",33981.99,34355.42,32525.62,33608.57,897900],["2022-06-22",33533.88,33533.88,31255.97,31255.97,491100],["2022-06-23",30770.51,33235.14,29650.22,32488.28,277100],["2022-06-24",32488.28,32787.02,31031.91,32712.34,186900],["2022-06-27",32861.71,33235.14,31367.99,32787.02,176000],["2022-06-28",32712.34,34467.45,32114.85,33235.14,278400],["2022-06-29",34131.37,34131.37,32264.22,33533.88,126200],["2022-06-30",34280.74,34280.74,32861.71,33608.57,209800],["2022-07-01",32189.54,33533.88,31442.68,32861.71,164600],["2022-07-04",32824.37,32824.37,30621.14,30621.14,248300],["2022-07-05",30285.05,30285.05,28492.6,28492.6,672300],["2022-07-06",27783.08,29799.6,27521.68,27633.71,150400],["2022-07-07",27260.28,28380.57,27260.28,28305.88,133600],["2022-07-08",28754.0,28978.05,28156.51,28978.05,86300],["2022-07-11",28940.71,30247.71,27633.71,27633.71,147300],["2022-07-12",27633.71,29127.42,27260.28,29052.74,133600],["2022-07-13",29762.25,29948.97,28940.71,29090.08,190300],["2022-07-14",28604.62,29575.54,28529.94,29127.42,48600],["2022-07-15",29127.42,31143.94,28455.25,31143.94,220200],["2022-07-18",31965.48,32674.99,31629.39,31890.79,234800],["2022-07-19",32077.51,33533.88,32077.51,32824.37,170500],["2022-07-20",32488.28,34019.34,32488.28,33459.19,229800],["2022-07-21",33459.19,33459.19,31741.42,32488.28,140300],["2022-07-22",32749.68,32749.68,31517.37,31778.77,120700],["2022-07-25",31741.42,33608.57,31741.42,32114.85,171600],["2022-07-26",32114.85,33085.77,29948.97,29948.97,549800],["2022-07-27",29500.85,30621.14,29202.11,30621.14,236200],["2022-07-28",31218.62,31330.65,30247.71,30247.71,232100],["2022-07-29",29874.28,30023.65,29351.48,29351.48,173300],["2022-08-01",28380.57,29351.48,28081.82,28380.57,287300],["2022-08-02",28455.25,29500.85,28455.25,29500.85,131600],["2022-08-03",29500.85,29874.28,29500.85,29612.88,84400],["2022-08-04",29687.57,29687.57,28828.68,28828.68,206800],["2022-08-05",28604.62,29500.85,28604.62,29276.8,127600],["2022-08-08",29463.51,29799.6,29314.14,29724.91,190000],["2022-08-09",29874.28,29874.28,28978.05,29090.08,162200],["2022-08-10",29090.08,29202.11,28567.28,28567.28,227600],["2022-08-11",28791.34,29127.42,28529.94,28529.94,272700],["2022-08-12",28679.31,28716.65,28007.14,28716.65,225600],["2022-08-15",28791.34,29388.82,28604.62,29276.8,216300],["2022-08-16",29276.8,30621.14,29276.8,30135.68,290500],["2022-08-17",30135.68,30135.68,29276.8,29351.48,196800],["2022-08-18",28978.05,29052.74,28567.28,28754.0,168600],["2022-08-19",28567.28,29052.74,28455.25,28529.94,152600],["2022-08-22",28380.57,29127.42,28380.57,28978.05,154000],["2022-08-23",28828.68,29724.91,28754.0,29202.11,151500],["2022-08-24",29052.74,29239.45,28828.68,29052.74,157100],["2022-08-25",29052.74,29276.8,28604.62,28940.71,174400],["2022-08-26",29090.08,29090.08,28679.31,28754.0,88200],["2022-08-29",28380.57,29090.08,28193.85,29090.08,299800],["2022-08-30",29127.42,29948.97,29090.08,29202.11,214100],["2022-08-31",29090.08,30322.4,29090.08,29762.25,471800],["2022-09-05",30173.02,30173.02,29687.57,29874.28,246100],["2022-09-06",29500.85,31218.62,29500.85,29948.97,324400],["2022-09-07",30247.71,30770.51,29127.42,29127.42,405600],["2022-09-08",29836.94,30621.14,29127.42,30285.05,338800],["2022-09-09",30695.82,32376.25,30621.14,32376.25,939000],["2022-09-12",33235.14,33235.14,32376.25,32562.97,402800],["2022-09-13",32488.28,33981.99,32488.28,33533.88,491300],["2022-09-14",33160.45,34355.42,33011.08,33309.82,548700],["2022-09-15",33309.82,33608.57,32712.34,33309.82,395100],["2022-09-16",32973.74,34878.22,32973.74,34280.74,594300],["2022-09-19",34355.42,34840.88,32488.28,32936.39,469200],["2022-09-20",32973.74,33235.14,31367.99,32114.85,1452600],["2022-09-21",32114.85,32861.71,32114.85,32413.59,301400],["2022-09-22",32114.85,33981.99,31816.11,33981.99,1374000],["2022-09-23",34094.02,34094.02,32674.99,32787.02,423600],["2022-09-26",32002.82,32114.85,30509.11,30509.11,1643700],["2022-09-27",30546.45,31816.11,29874.28,31367.99,312500],["2022-09-28",31367.99,31367.99,29202.11,29202.11,616500],["2022-09-29",29500.85,30135.68,27185.6,27185.6,647800],["2022-09-30",26140.0,27932.45,25467.82,27334.97,1023560],["2022-10-03",27409.65,27409.65,25430.48,25430.48,293600],["2022-10-04",27036.22,27036.22,25318.45,25542.51,305500],["2022-10-05",26476.08,26998.88,25915.94,26886.85,151400],["2022-10-06",27073.57,27633.71,26065.31,26140.0,293800],["2022-10-07",25766.57,25915.94,24310.2,24347.54,438000],["2022-10-10",24347.54,25878.6,24310.2,25841.25,205300],["2022-10-11",25393.14,25393.14,24347.54,24422.22,206700],["2022-10-12",24384.88,25654.54,24384.88,25094.4,169200],["2022-10-13",25505.17,25505.17,24795.65,25057.05,120300],["2022-10-14",25691.88,26364.05,25654.54,25766.57,219300],["2022-10-17",25766.57,26513.42,25281.11,26513.42,195300],["2022-10-18",26662.8,27409.65,26513.42,26886.85,257900],["2022-10-19",26774.82,27110.91,26214.68,26588.11,104600],["2022-10-20",26588.11,27110.91,26588.11,26998.88,124400],["2022-10-21",26588.11,26998.88,25131.74,25990.62,244000],["2022-10-24",26140.0,26588.11,25318.45,25691.88,180900],["2022-10-25",25393.14,26588.11,25393.14,26326.71,180500],["2022-10-26",26737.48,26737.48,25617.2,25617.2,69100],["2022-10-27",25691.88,26364.05,25691.88,26289.37,114600],["2022-10-28",26326.71,26886.85,26140.0,26214.68,127300],["2022-10-31",26812.17,26812.17,25243.77,25617.2,169900],["2022-11-01",26140.0,26364.05,25542.51,25542.51,147800],["2022-11-02",25953.28,25953.28,25243.77,25467.82,157000],["2022-11-03",25206.42,25542.51,24870.34,24945.02,119600],["2022-11-04",24571.6,24795.65,23301.94,23824.74,219200],["2022-11-07",23862.08,23862.08,22181.65,22181.65,392000],["2022-11-08",20762.63,22032.28,20762.63,21360.11,167500],["2022-11-09",21210.74,22443.05,21210.74,22405.71,209200],["2022-11-10",22181.65,22181.65,20837.31,20837.31,527800],["2022-11-11",21845.57,21845.57,20538.57,20538.57,129900],["2022-11-14",19455.63,20463.88,19119.54,19268.91,207500],["2022-11-15",19380.94,19380.94,17924.57,17924.57,565300],["2022-11-16",17177.71,19156.88,17103.03,19156.88,170300],["2022-11-17",20090.45,20463.88,19866.4,20463.88,94200],["2022-11-18",21210.74,21210.74,20463.88,20725.28,200600],["2022-11-21",20725.28,21546.83,20725.28,21546.83,54700],["2022-11-22",21584.17,22032.28,21546.83,21808.23,79500],["2022-11-23",21584.17,21658.85,20986.68,21024.03,21400],["2022-11-24",21285.43,21509.48,21024.03,21322.77,51700],["2022-11-25",21658.85,22405.71,21360.11,22181.65,41200],["2022-11-28",21733.54,23301.94,21733.54,23152.57,87800],["2022-11-29",24571.6,24571.6,22480.4,23675.37,102700],["2022-11-30",23675.37,23824.74,23003.2,23526.0,58700],["2022-12-01",23152.57,24496.91,23152.57,23376.62,107900],["2022-12-02",22779.14,23638.02,22480.4,23376.62,39700],["2022-12-05",23563.34,24048.8,23563.34,23899.42,145900],["2022-12-06",23899.42,24048.8,23227.25,23376.62,80900],["2022-12-07",22779.14,23600.68,22779.14,23152.57,107400],["2022-12-08",23152.57,24048.8,23152.57,23899.42,267500],["2022-12-09",24198.17,24198.17,23227.25,23899.42,28000],["2022-12-12",23824.74,24720.97,23526.0,23526.0,71200],["2022-12-13",23526.0,23750.05,23301.94,23526.0,78700],["2022-12-14",24011.45,24048.8,23675.37,23750.05,41100],["2022-12-15",24272.85,24272.85,23750.05,23899.42,19100],["2022-12-16",23824.74,24048.8,23750.05,23899.42,34600],["2022-12-19",23899.42,24347.54,23750.05,23787.4,69700],["2022-12-20",23675.37,23712.71,23152.57,23526.0,43600],["2022-12-21",23227.25,23862.08,23152.57,23712.71,30800],["2022-12-22",24272.85,24272.85,23264.6,23675.37,13900],["2022-12-23",23301.94,24646.28,23301.94,24235.51,39100],["2022-12-26",23899.42,23899.42,23526.0,23899.42,24000],["2022-12-27",23152.57,23824.74,23152.57,23824.74,58300],["2022-12-28",23899.42,23899.42,23413.97,23824.74,60900],["2022-12-29",23376.62,23600.68,23376.62,23600.68,29800],["2022-12-30",23600.68,23899.42,23526.0,23600.68,50500],["2023-01-03",23563.34,24048.8,23563.34,24048.8,19200],["2023-01-04",23675.37,24272.85,23675.37,24272.85,21700],["2023-01-05",24608.94,25915.94,24310.2,25654.54,192700],["2023-01-06",25766.57,26102.65,25467.82,25467.82,39800],["2023-01-09",25467.82,25467.82,24646.28,25019.71,76700],["2023-01-10",24795.65,25281.11,24422.22,25019.71,34900],["2023-01-11",25094.4,25281.11,24833.0,25057.05,68600],["2023-01-12",25579.85,25579.85,25057.05,25057.05,17300],["2023-01-13",25243.77,25281.11,25019.71,25019.71,34500],["2023-01-16",25019.71,25019.71,24646.28,24646.28,18300],["2023-01-17",24683.62,25355.8,24272.85,25355.8,37100],["2023-01-18",25617.2,25691.88,25318.45,25505.17,30400],["2023-01-19",25654.54,25878.6,25654.54,25654.54,33400],["2023-01-27",25617.2,26065.31,25617.2,25841.25,29400],["2023-01-30",25841.25,26438.74,25841.25,26438.74,27600],["2023-01-31",26886.85,27484.34,26812.17,27334.97,76000],["2023-02-01",27895.11,27932.45,27036.22,27334.97,33600],["2023-02-02",27633.71,27708.4,27148.25,27708.4,46300],["2023-02-03",27708.4,28156.51,27260.28,27447.0,37400],["2023-02-06",27484.34,27484.34,26513.42,27334.97,42600],["2023-02-07",27148.25,27633.71,27148.25,27521.68,45400],["2023-02-08",27559.02,27633.71,27297.62,27633.71,1050500],["2023-02-09",27783.08,28231.2,27633.71,27783.08,22000],["2023-02-10",27783.08,28007.14,27484.34,27484.34,39300],["2023-02-13",27260.28,27260.28,26662.8,27260.28,26300],["2023-02-14",26886.85,27596.37,26886.85,27596.37,24400],["2023-02-15",27260.28,27820.42,27073.57,27633.71,70200],["2023-02-16",27708.4,28007.14,27596.37,27783.08,32000],["2023-02-17",27633.71,28156.51,27633.71,28119.17,26700],["2023-02-20",27932.45,28978.05,27932.45,28940.71,115600],["2023-02-21",28978.05,29090.08,28380.57,28978.05,38600],["2023-02-22",29015.4,29127.42,28380.57,28679.31,50800],["2023-02-23",28455.25,28791.34,28380.57,28754.0,40100],["2023-02-24",28567.28,28978.05,28305.88,28978.05,44100],["2023-02-27",28754.0,28978.05,28455.25,28866.02,74000],["2023-02-28",29426.17,29426.17,28641.97,28903.37,15800],["2023-03-01",28455.25,28903.37,28455.25,28903.37,22500],["2023-03-02",28940.71,29463.51,28791.34,29426.17,118000],["2023-03-03",29426.17,29426.17,29127.42,29127.42,33200],["2023-03-06",29276.8,29276.8,28866.02,29127.42,38900],["2023-03-07",28641.97,29388.82,28641.97,29090.08,11500],["2023-03-08",29090.08,29127.42,28828.68,29090.08,43900],["2023-03-09",28866.02,29090.08,28866.02,28978.05,61800],["2023-03-10",28791.34,28978.05,28791.34,28903.37,34100],["2023-03-13",28828.68,29127.42,28828.68,28978.05,31700],["2023-03-14",29276.8,29276.8,28380.57,28978.05,32000],["2023-03-15",28978.05,29314.14,28529.94,28903.37,21900],["2023-03-16",28529.94,29276.8,28529.94,28940.71,33600],["2023-03-17",28903.37,29164.77,28903.37,29127.42,53000],["2023-03-20",29202.11,29239.45,28567.28,28754.0,97700],["2023-03-21",29090.08,29090.08,28492.6,28679.31,34300],["2023-03-22",28716.65,28716.65,28567.28,28679.31,18800],["2023-03-23",28529.94,28679.31,28231.2,28380.57,35100],["2023-03-24",28380.57,28529.94,28156.51,28380.57,37500],["2023-03-27",28754.0,28978.05,28231.2,28455.25,94300],["2023-03-28",28492.6,28529.94,28343.22,28380.57,44800],["2023-03-29",28380.57,28455.25,28231.2,28380.57,30900],["2023-03-30",28231.2,28641.97,28231.2,28567.28,40100],["2023-03-31",28791.34,29426.17,28754.0,29276.8,60900],["2023-04-03",29276.8,29874.28,29276.8,29538.2,35800],["2023-04-04",29874.28,29874.28,29276.8,29650.22,63100],["2023-04-05",29538.2,29836.94,29538.2,29836.94,19900],["2023-04-06",29836.94,29948.97,29724.91,29948.97,13400],["2023-04-07",29799.6,29986.31,29575.54,29948.97,27100],["2023-04-10",29948.97,30023.65,29874.28,29948.97,20400],["2023-04-11",30621.14,30621.14,29948.97,30098.34,11500],["2023-04-12",30583.8,30583.8,30098.34,30098.34,8400],["2023-04-13",30322.4,30322.4,30061.0,30098.34,7300],["2023-04-14",30098.34,30434.42,29874.28,30098.34,36800],["2023-04-17",30210.37,30210.37,30210.37,30210.37,1100],["2023-04-18",29911.62,30061.0,29874.28,30023.65,37100],["2023-04-19",29948.97,30023.65,29724.91,30023.65,8200],["2023-04-20",30023.65,30210.37,29127.42,29874.28,12500],["2023-04-21",29575.54,30173.02,29351.48,30173.02,48200],["2023-04-24",29575.54,30173.02,29575.54,29874.28,28900],["2023-04-25",29575.54,30061.0,29575.54,29874.28,29700],["2023-04-26",29874.28,30061.0,28903.37,30061.0,32100],["2023-04-27",29575.54,30098.34,29575.54,30098.34,6800],["2023-04-28",30471.77,31442.68,30098.34,30994.57,118100],["2023-05-04",31293.31,31367.99,30695.82,30845.2,9900],["2023-05-05",30695.82,30957.22,30247.71,30957.22,41200],["2023-05-08",31069.25,31143.94,30845.2,31143.94,26100],["2023-05-09",31442.68,31517.37,31143.94,31218.62,143200],["2023-05-10",31293.31,31367.99,31218.62,31293.31,34500],["2023-05-11",31442.68,31442.68,30770.51,31218.62,45400],["2023-05-12",31367.99,31405.34,30882.54,31293.31,74900],["2023-05-15",31293.31,31293.31,31069.25,31255.97,11300],["2023-05-16",31405.34,31405.34,31143.94,31255.97,32700],["2023-05-17",31330.65,31330.65,31181.28,31293.31,117600],["2023-05-18",31293.31,31367.99,30957.22,31031.91,12700],["2023-05-19",31069.25,31554.71,31069.25,31554.71,359748],["2023-05-22",31594.91,32157.67,31554.71,31554.71,26700],["2023-05-23",31755.69,31836.09,31353.72,31675.3,62548],["2023-05-24",31353.72,31795.89,31353.72,31795.89,21800],["2023-05-25",31876.29,31876.29,31353.72,31434.12,25200],["2023-05-26",31434.12,31755.69,31434.12,31594.91,80100],["2023-05-29",31675.3,31755.69,31514.51,31755.69,51100],["2023-05-30",31474.32,31675.3,31474.32,31675.3,7700],["2023-05-31",31755.69,31836.09,31594.91,31836.09,106000],["2023-06-01",31675.3,31916.48,31514.51,31675.3,9300],["2023-06-02",31353.72,31755.69,30549.78,31675.3,334600],["2023-06-05",31554.71,31795.89,31554.71,31715.5,25600],["2023-06-06",31635.1,31876.29,31594.91,31755.69,22000],["2023-06-07",31675.3,32559.64,31353.72,32037.07,74200],["2023-06-08",32077.27,32157.67,31755.69,31996.88,21200],["2023-06-09",31916.48,31996.88,31675.3,31996.88,28600],["2023-06-12",32238.06,32238.06,31916.48,32117.47,11900],["2023-06-13",31836.09,32800.82,31836.09,32559.64,91100],["2023-06-14",32921.41,32921.41,32318.45,32559.64,9100],["2023-06-15",32559.64,32881.21,32519.44,32800.82,42500],["2023-06-16",32921.41,32921.41,32559.64,32921.41,52700],["2023-06-19",32921.41,33122.4,32800.82,33042.0,95600],["2023-06-20",33042.0,33283.18,32961.61,33202.79,23200],["2023-06-21",33363.58,33524.37,33323.38,33363.58,34900],["2023-06-22",33403.77,33403.77,33323.38,33403.77,14100],["2023-06-23",33283.18,33604.76,33283.18,33604.76,31400],["2023-06-26",33604.76,34408.7,33403.77,34408.7,46000],["2023-06-27",35293.04,35775.4,34810.67,35775.4,76200],["2023-06-28",35775.4,35775.4,34649.88,35614.61,11400],["2023-06-29",35373.43,35373.43,34810.67,34810.67,6600],["2023-06-30",34810.67,35614.61,34810.67,35614.61,5300],["2023-07-03",35614.61,35614.61,35172.45,35293.04,43600],["2023-07-04",35132.25,35373.43,34649.88,35293.04,35700],["2023-07-05",35333.23,35614.61,34971.46,35534.22,99500],["2023-07-06",35534.22,35534.22,35092.05,35534.22,1600],["2023-07-07",35654.81,35654.81,35252.84,35534.22,8400],["2023-07-10",35212.64,36981.32,35132.25,35775.4,73700],["2023-07-11",35775.4,36056.78,35775.4,35815.6,3200],["2023-07-12",35775.4,35775.4,35494.02,35775.4,14900],["2023-07-13",35775.4,35855.8,35614.61,35855.8,35900],["2023-07-14",35695.01,35976.39,35614.61,35976.39,15000],["2023-07-17",35976.39,35976.39,35695.01,35775.4,7600],["2023-07-18",35373.43,35775.4,35373.43,35373.43,14900],["2023-07-19",35775.4,36418.56,35453.83,35453.83,11600],["2023-07-20",36981.32,36981.32,35775.4,35936.19,3300],["2023-07-21",36579.34,36579.34,34569.49,35373.43,14300],["2023-07-24",35413.63,36177.37,35413.63,35695.01,24400],["2023-07-25",35614.61,36096.98,35534.22,36016.59,36000],["2023-07-26",36016.59,36177.37,35855.8,36056.78,32600],["2023-07-27",36177.37,36217.57,35775.4,36096.98,19700],["2023-07-28",35775.4,36096.98,35775.4,36096.98,5900],["2023-07-31",36016.59,36498.95,35815.6,36378.36,63400],["2023-08-01",36096.98,36900.92,36096.98,36418.56,22400],["2023-08-02",36177.37,36498.95,35855.8,36418.56,32700],["2023-08-03",36418.56,36780.33,36338.16,36539.15,12100],["2023-08-04",36579.34,36579.34,36338.16,36539.15,17900],["2023-08-07",36458.75,36539.15,36338.16,36539.15,51500],["2023-08-08",36659.74,36659.74,36458.75,36539.15,7300],["2023-08-09",36539.15,36659.74,36458.75,36579.34,41100],["2023-08-10",36579.34,37383.29,36579.34,37061.71,180900],["2023-08-11",36981.32,37785.26,36579.34,37142.1,9300],["2023-08-14",36740.13,37222.5,36740.13,37222.5,7100],["2023-08-15",37222.5,37544.07,36579.34,37222.5,14600],["2023-08-16",37222.5,37463.68,37222.5,37302.89,10800],["2023-08-17",37061.71,37302.89,36860.72,37302.89,60300],["2023-08-18",37262.69,37262.69,36177.37,36900.92,15100],["2023-08-21",36498.95,36498.95,35775.4,36418.56,30000],["2023-08-22",36498.95,36900.92,35413.63,36418.56,18300],["2023-08-23",36418.56,36539.15,35453.83,36498.95,23300],["2023-08-24",36418.56,36981.32,36177.37,36981.32,30500],["2023-08-25",36740.13,36740.13,36659.74,36740.13,7500],["2023-08-28",36338.16,36740.13,36338.16,36418.56,43300],["2023-08-29",36418.56,36458.75,35534.22,36418.56,56900],["2023-08-30",36900.92,36900.92,35855.8,36820.53,3400],["2023-08-31",36056.78,36941.12,36056.78,36458.75,18800],["2023-09-05",36498.95,37142.1,34006.73,36780.33,19800],["2023-09-06",35936.19,36418.56,34569.49,35936.19,68000],["2023-09-07",35413.63,35936.19,34850.87,35775.4,41000],["2023-09-08",35051.86,36177.37,34690.08,35695.01,29600],["2023-09-11",34971.46,35614.61,33283.18,35373.43,74000],["2023-09-12",35212.64,35534.22,33202.79,34328.31,59300],["2023-09-13",34569.49,35373.43,33042.0,34649.88,120200],["2023-09-14",34569.49,35373.43,34247.91,34971.46,185600],["2023-09-15",35212.64,35212.64,34971.46,35212.64,16600],["2023-09-18",35212.64,35212.64,34609.69,34690.08,9100],["2023-09-19",34690.08,34931.26,34207.72,34569.49,27500],["2023-09-20",34569.49,34569.49,33765.55,34247.91,14100],["2023-09-21",35373.43,35373.43,34006.73,34167.52,62500],["2023-09-22",33765.55,35212.64,33765.55,34489.1,28900],["2023-09-25",34891.07,34971.46,33524.37,34408.7,130200],["2023-09-26",35333.23,35333.23,34569.49,34810.67,83200],["2023-09-27",34167.52,35051.86,34167.52,34569.49,20600],["2023-09-28",34569.49,35293.04,34569.49,34971.46,4500],["2023-09-29",35051.86,35092.05,34971.46,34971.46,1400],["2023-10-02",34971.46,34971.46,34569.49,34971.46,4800],["2023-10-03",34850.87,35373.43,34247.91,35132.25,31900],["2023-10-04",35132.25,35212.64,34569.49,35212.64,33300],["2023-10-05",35212.64,35293.04,34850.87,35132.25,58100],["2023-10-06",35132.25,35293.04,34971.46,35293.04,3500],["2023-10-09",35373.43,35654.81,34770.48,35614.61,11800],["2023-10-10",35695.01,36177.37,35614.61,36177.37,7000],["2023-10-11",35775.4,36177.37,35775.4,36096.98,9200],["2023-10-12",36096.98,36096.98,35132.25,36096.98,8700],["2023-10-13",35453.83,36016.59,35293.04,35534.22,6200],["2023-10-16",35293.04,37302.89,34167.52,35574.42,15600],["2023-10-17",36177.37,36177.37,36096.98,36096.98,6100],["2023-10-18",36177.37,36177.37,34810.67,35936.19,19000],["2023-10-19",35373.43,35775.4,35252.84,35373.43,42800],["2023-10-20",35333.23,35895.99,34971.46,35815.6,4400],["2023-10-23",35775.4,36096.98,35373.43,36096.98,3100],["2023-10-24",35051.86,36177.37,35051.86,35695.01,21400],["2023-10-25",34971.46,35695.01,34649.88,35293.04,66800],["2023-10-26",34489.1,35293.04,34167.52,35132.25,47300],["2023-10-27",34569.49,34810.67,33886.14,34569.49,13000],["2023-10-30",34167.52,34810.67,33564.56,34247.91,33900],["2023-10-31",34167.52,34247.91,33564.56,34247.91,42500],["2023-11-01",33886.14,34569.49,33765.55,34569.49,24300],["2023-11-02",33845.94,34569.49,33845.94,34569.49,27700],["2023-11-03",33886.14,34569.49,33644.96,34167.52,11500],["2023-11-06",33765.55,35212.64,33765.55,34770.48,22900],["2023-11-07",34770.48,34850.87,34006.73,34850.87,16200],["2023-11-08",34810.67,34810.67,34649.88,34649.88,1800],["2023-11-09",34207.72,35373.43,33805.75,35051.86,33600],["2023-11-10",34971.46,35614.61,34971.46,35011.66,8000],["2023-11-13",35775.4,35775.4,35051.86,35132.25,4500],["2023-11-14",35132.25,35132.25,34448.9,35132.25,12700],["2023-11-15",35132.25,35614.61,34368.5,35132.25,39600],["2023-11-16",34690.08,35775.4,34609.69,34971.46,53600],["2023-11-17",34971.46,36177.37,34690.08,35775.4,11500],["2023-11-20",35373.43,35373.43,35132.25,35132.25,3000],["2023-11-21",35212.64,35695.01,34690.08,35212.64,44000],["2023-11-22",35534.22,35534.22,34770.48,35534.22,10500],["2023-11-23",34006.73,35614.61,34006.73,35011.66,15100],["2023-11-24",34569.49,35534.22,34087.13,34810.67,8800],["2023-11-27",35132.25,35614.61,34368.5,34770.48,13300],["2023-11-28",35011.66,35373.43,34810.67,34810.67,5000],["2023-11-29",35614.61,35815.6,34810.67,35695.01,13400],["2023-11-30",35494.02,36177.37,35132.25,36177.37,19600],["2023-12-01",36137.18,36579.34,35735.21,36539.15,26800],["2023-12-04",36016.59,36579.34,35494.02,36579.34,13200],["2023-12-05",35373.43,36579.34,35373.43,36498.95,23300],["2023-12-06",36498.95,36498.95,35976.39,36016.59,7400],["2023-12-07",36016.59,36096.98,35373.43,36016.59,21600],["2023-12-08",35775.4,36418.56,35775.4,36378.36,1100],["2023-12-11",36378.36,36579.34,35815.6,36579.34,11900],["2023-12-12",36579.34,36740.13,35855.8,36579.34,9400],["2023-12-13",36579.34,36579.34,35654.81,36177.37,1448542],["2023-12-14",36177.37,36217.57,35895.99,36177.37,12500],["2023-12-15",36177.37,36177.37,35695.01,35695.01,47700],["2023-12-18",35936.19,35936.19,35614.61,35695.01,34800],["2023-12-19",35735.21,35735.21,35614.61,35695.01,97100],["2023-12-20",36498.95,37222.5,35775.4,36338.16,85400],["2023-12-21",36579.34,36981.32,36338.16,36981.32,30600],["2023-12-22",36981.32,37343.09,36981.32,37222.5,24500],["2023-12-25",37222.5,37343.09,37061.71,37222.5,14300],["2023-12-26",37222.5,37463.68,37182.3,37383.29,47300],["2023-12-27",37423.48,38589.2,37222.5,38428.41,112500],["2023-12-28",38428.41,39457.74,38171.08,38599.97,12800],["2023-12-29",38771.52,38771.52,38171.08,38428.41,70500],["2024-01-02",38428.41,38857.3,38256.85,38857.3,14200],["2024-01-03",41430.63,41430.63,39114.63,39886.63,14300],["2024-01-04",39200.41,39972.41,39200.41,39886.63,16000],["2024-01-05",39028.85,40058.19,39028.85,39886.63,79300],["2024-01-08",39886.63,41516.41,39457.74,39457.74,18800],["2024-01-09",41945.3,41945.3,39800.85,39886.63,4500],["2024-01-10",39972.41,40058.19,39972.41,39972.41,2700],["2024-01-11",40358.41,40358.41,39028.85,40229.74,37800],["2024-01-12",40272.63,40272.63,39114.63,40229.74,1000],["2024-01-15",40229.74,40229.74,39715.08,39886.63,7100],["2024-01-16",39886.63,40358.41,39672.19,39886.63,20400],["2024-01-17",39886.63,40058.19,39715.08,39886.63,17100],["2024-01-18",40315.52,41173.3,39843.74,39843.74,700],["2024-01-19",39543.52,39800.85,39543.52,39800.85,2700],["2024-01-22",39886.63,39886.63,39715.08,39715.08,3800],["2024-01-23",39715.08,39715.08,39457.74,39715.08,18200],["2024-01-24",39715.08,39886.63,39457.74,39886.63,11300],["2024-01-25",40058.19,40058.19,39886.63,39972.41,1200],["2024-01-26",39972.41,39972.41,39886.63,39972.41,4600],["2024-01-29",40186.85,40186.85,39886.63,39972.41,1000],["2024-01-30",40186.85,40186.85,39543.52,39972.41,39500],["2024-01-31",40058.19,40143.96,39715.08,39972.41,15800],["2024-02-01",39972.41,40143.96,39972.41,40143.96,5600],["2024-02-02",39715.08,40229.74,39715.08,39972.41,38700],["2024-02-05",39629.3,40101.08,39629.3,39800.85,43900],["2024-02-06",40272.63,42459.96,39886.63,40315.52,22400],["2024-02-07",40315.52,41173.3,40315.52,40744.41,27300],["2024-02-15",40744.41,41559.3,40744.41,41516.41,40800],["2024-02-16",41516.41,41516.41,40701.52,40744.41,30000],["2024-02-19",40744.41,41602.19,40744.41,41001.74,20700],["2024-02-20",40744.41,41602.19,40615.74,41516.41,80400],["2024-02-21",41516.41,42031.07,40487.08,41945.3,16200],["2024-02-22",41602.19,44604.4,41173.3,42803.07,16800],["2024-02-23",42760.18,44175.52,41773.74,42459.96,34200],["2024-02-26",41602.19,42803.07,41516.41,42073.96,40400],["2024-02-27",42888.85,42888.85,42031.07,42031.07,5700],["2024-02-28",42031.07,42888.85,41602.19,42803.07,62900],["2024-02-29",42803.07,42803.07,42031.07,42803.07,18400],["2024-03-01",42717.3,42803.07,42031.07,42459.96,9900],["2024-03-04",42888.85,44604.4,42631.52,42803.07,20000],["2024-03-05",43660.85,43660.85,42459.96,42717.3,3500],["2024-03-06",42888.85,43317.74,42674.41,42888.85,8800],["2024-03-07",42760.18,42888.85,42459.96,42888.85,24000],["2024-03-08",42459.96,42803.07,42459.96,42803.07,5000],["2024-03-11",42888.85,43317.74,42116.85,42888.85,30000],["2024-03-12",43317.74,43317.74,42717.3,42888.85,6100],["2024-03-13",43146.18,43146.18,42803.07,42888.85,19200],["2024-03-14",42803.07,42803.07,42459.96,42803.07,6800],["2024-03-15",42803.07,42803.07,42545.74,42674.41,3100],["2024-03-18",42674.41,42888.85,42202.63,42459.96,16700],["2024-03-19",42288.41,42459.96,42288.41,42459.96,8400],["2024-03-20",42202.63,42717.3,42031.07,42031.07,46800],["2024-03-21",41687.96,42031.07,40315.52,42031.07,38200],["2024-03-22",42031.07,42459.96,41173.3,42459.96,46800],["2024-03-25",42202.63,42202.63,39886.63,41344.85,53200],["2024-03-26",41387.74,42031.07,41387.74,41773.74,18500],["2024-03-27",41773.74,41945.3,41602.19,41773.74,4600],["2024-03-28",41773.74,42888.85,41173.3,42031.07,80400],["2024-03-29",42031.07,42202.63,42031.07,42031.07,16700],["2024-04-01",42031.07,42031.07,41773.74,42031.07,12300],["2024-04-02",41301.96,42888.85,41301.96,42031.07,12200],["2024-04-03",41602.19,42031.07,41602.19,42031.07,17900],["2024-04-04",41945.3,42031.07,41344.85,42031.07,3100],["2024-04-05",42031.07,42031.07,41687.96,41945.3,800],["2024-04-08",41173.3,41602.19,41173.3,41173.3,26800],["2024-04-09",40744.41,42888.85,40744.41,41988.18,74500],["2024-04-10",42459.96,42459.96,40915.96,40915.96,19500],["2024-04-11",40915.96,42888.85,40830.19,41173.3,101200],["2024-04-12",41173.3,41173.3,40358.41,41173.3,49700],["2024-04-15",41130.41,41173.3,40744.41,40744.41,13000],["2024-04-16",40315.52,41173.3,40315.52,41173.3,13600],["2024-04-17",41473.52,41473.52,41173.3,41344.85,400],["2024-04-19",40744.41,41173.3,40401.3,41130.41,9200],["2024-04-22",40487.08,41602.19,40487.08,41087.52,4500],["2024-04-23",41087.52,41087.52,40487.08,40487.08,600],["2024-04-24",40487.08,40487.08,39543.52,40058.19,30400],["2024-04-25",40058.19,40058.19,37742.19,38642.85,137300],["2024-04-26",38171.08,38814.41,37785.08,37870.86,63200],["2024-05-02",38128.19,38128.19,36884.41,37913.74,62800],["2024-05-03",38171.08,40272.63,38171.08,39028.85,15900],["2024-05-06",39200.41,41173.3,39200.41,40315.52,7900],["2024-05-07",40143.96,41001.74,40143.96,41001.74,2500],["2024-05-08",39972.41,41001.74,39972.41,40915.96,6900],["2024-05-09",40315.52,40915.96,40315.52,40915.96,7000],["2024-05-10",40744.41,41859.52,40744.41,41173.3,9100],["2024-05-13",40915.96,41730.85,40915.96,41602.19,4900],["2024-05-14",41687.96,42031.07,40744.41,41945.3,8900],["2024-05-15",41259.07,42031.07,41259.07,42031.07,29700],["2024-05-16",42031.07,42459.96,41859.52,42031.07,16900],["2024-05-17",42116.85,42888.85,42073.96,42073.96,4500],["2024-05-20",42031.07,42888.85,42031.07,42417.07,10900],["2024-05-21",42374.18,42459.96,42031.07,42031.07,4100],["2024-05-22",42459.96,42459.96,41859.52,42116.85,6900],["2024-05-23",42031.07,42073.96,42031.07,42031.07,9000],["2024-05-24",41602.19,42116.85,41602.19,42031.07,3700],["2024-05-27",42031.07,42031.07,41602.19,42031.07,5200],["2024-05-28",42031.07,42031.07,41602.19,41902.41,12400],["2024-05-29",41902.41,41945.3,41687.96,41687.96,6400],["2024-05-30",41945.3,42031.07,41730.85,41730.85,300],["2024-05-31",41859.52,42031.07,41730.85,41859.52,4400],["2024-06-03",41859.52,42031.07,41859.52,41902.41,26200],["2024-06-04",42202.63,42202.63,41945.3,42116.85,8300],["2024-06-05",41945.3,42031.07,41945.3,41945.3,4900],["2024-06-06",42031.07,42288.41,42031.07,42116.85,6000],["2024-06-07",42459.96,42459.96,42031.07,42116.85,3900],["2024-06-10",42202.63,42888.85,42202.63,42459.96,12100],["2024-06-11",42459.96,42717.3,41173.3,42631.52,9300],["2024-06-12",42073.96,42459.96,42031.07,42459.96,1700],["2024-06-13",42417.07,42888.85,42417.07,42459.96,27500],["2024-06-14",42888.85,42888.85,42031.07,42545.74,27400],["2024-06-17",42417.07,42803.07,42331.3,42631.52,3500],["2024-06-18",42459.96,42459.96,42031.07,42459.96,7000],["2024-06-19",42845.96,42845.96,42374.18,42502.85,1500],["2024-06-20",42459.96,43060.41,41602.19,42502.85,12600],["2024-06-21",42374.18,42803.07,42374.18,42502.85,25400],["2024-06-24",42031.07,42845.96,42031.07,42545.74,8700],["2024-06-25",42545.74,42717.3,42459.96,42545.74,23800],["2024-06-26",42459.96,42888.85,42459.96,42588.63,12100],["2024-06-27",42202.63,42888.85,42202.63,42888.85,11000],["2024-06-28",43146.18,43146.18,42459.96,42803.07,11300],["2024-07-01",42631.52,42888.85,42631.52,42888.85,6100],["2024-07-02",42888.85,43146.18,42588.63,42888.85,2900],["2024-07-03",42717.3,43746.63,42545.74,43403.52,15100],["2024-07-04",43403.52,43489.29,43317.74,43489.29,1500],["2024-07-05",43489.29,43489.29,42974.63,43403.52,4200],["2024-07-08",43317.74,43489.29,42974.63,43403.52,7700],["2024-07-09",43317.74,45891.07,43317.74,45805.29,93300],["2024-07-10",45462.18,45462.18,44604.4,45376.4,3700],["2024-07-11",45462.18,45462.18,45376.4,45462.18,1400],["2024-07-12",44347.07,45462.18,44347.07,44947.52,1400],["2024-07-15",44003.96,45462.18,44003.96,45462.18,1000],["2024-07-16",44604.4,45462.18,43746.63,43746.63,9100],["2024-07-17",44175.52,45891.07,44175.52,45462.18,16800],["2024-07-18",44604.4,45462.18,44604.4,45033.29,2500],["2024-07-19",44604.4,45033.29,44175.52,45033.29,3300],["2024-07-22",44604.4,45033.29,43832.41,45033.29,5900],["2024-07-23",45033.29,45033.29,44604.4,44604.4,800],["2024-07-24",43918.18,45290.63,43317.74,44604.4,6700],["2024-07-25",43918.18,44604.4,43832.41,44432.85,3100],["2024-07-26",44432.85,44432.85,44432.85,44432.85,100],["2024-07-29",44175.52,44432.85,43832.41,44347.07,1000],["2024-07-30",44003.96,44347.07,43918.18,44261.29,1000],["2024-07-31",44175.52,44261.29,42888.85,43575.07,4800],["2024-08-01",43317.74,44003.96,42888.85,43832.41,1800],["2024-08-02",43746.63,43746.63,41344.85,43060.41,20800],["2024-08-05",42459.96,43317.74,42031.07,42888.85,316300],["2024-08-06",43660.85,43746.63,42803.07,43746.63,61300],["2024-08-07",43746.63,43746.63,43746.63,43746.63,100],["2024-08-08",44432.85,44432.85,44089.74,44089.74,1200],["2024-08-09",44175.52,44175.52,43746.63,44175.52,4000],["2024-08-12",44089.74,45462.18,43746.63,44518.63,10800],["2024-08-13",43489.29,44518.63,42888.85,44432.85,5400],["2024-08-14",44175.52,44175.52,42031.07,44175.52,32600],["2024-08-15",42288.41,45376.4,42288.41,44432.85,1500],["2024-08-16",44604.4,44604.4,42459.96,42760.18,26000],["2024-08-19",44518.63,44518.63,42760.18,43746.63,2900],["2024-08-20",44432.85,44432.85,42888.85,42888.85,13600],["2024-08-21",42631.52,43317.74,42631.52,42888.85,13100],["2024-08-22",42888.85,42888.85,42545.74,42888.85,31400],["2024-08-23",42888.85,42888.85,42545.74,42803.07,17300],["2024-08-26",42888.85,43317.74,42717.3,43146.18,9300],["2024-08-27",42888.85,42888.85,42545.74,42888.85,2300],["2024-08-28",42545.74,42974.63,42545.74,42974.63,4800],["2024-08-29",42545.74,43060.41,42031.07,43060.41,4500],["2024-08-30",42974.63,42974.63,42974.63,42974.63,100],["2024-09-04",42545.74,42974.63,42545.74,42974.63,400],["2024-09-05",42631.52,42974.63,42459.96,42974.63,8800],["2024-09-06",42031.07,43146.18,40315.52,43060.41,31700],["2024-09-09",42888.85,43146.18,41259.07,43146.18,66900],["2024-09-10",43317.74,43317.74,42459.96,42459.96,46500],["2024-09-11",43146.18,43146.18,42545.74,42545.74,11600],["2024-09-12",42459.96,42888.85,42459.96,42888.85,2500],["2024-09-13",42888.85,42888.85,42888.85,42888.85,5800],["2024-09-16",43060.41,43317.74,42459.96,43146.18,27100],["2024-09-17",43146.18,43317.74,42459.96,43146.18,5000],["2024-09-18",43146.18,43146.18,42888.85,43146.18,600],["2024-09-19",43146.18,43146.18,42888.85,42888.85,49700],["2024-09-20",43146.18,43146.18,42459.96,42974.63,11600],["2024-09-23",42545.74,42888.85,42031.07,42803.07,7000],["2024-09-24",42803.07,42974.63,42803.07,42888.85,23000],["2024-09-25",42888.85,42888.85,42459.96,42888.85,24800],["2024-09-26",42459.96,42845.96,42031.07,42845.96,21500],["2024-09-27",42845.96,42845.96,42031.07,42845.96,18600],["2024-09-30",42803.07,42845.96,42459.96,42845.96,9500],["2024-10-01",42845.96,43060.41,42031.07,43060.41,23200],["2024-10-02",42459.96,43060.41,42459.96,43060.41,4800],["2024-10-03",43060.41,43317.74,42888.85,43231.96,77300],["2024-10-04",44261.29,44261.29,43060.41,43060.41,3800],["2024-10-07",42888.85,42974.63,42545.74,42888.85,2900],["2024-10-08",43146.18,43746.63,42459.96,43146.18,71800],["2024-10-09",45204.85,45204.85,43146.18,43746.63,61900],["2024-10-10",43489.29,43746.63,43146.18,43746.63,20900],["2024-10-11",43317.74,43746.63,43317.74,43317.74,2900],["2024-10-14",43231.96,43231.96,42974.63,42974.63,2300],["2024-10-15",42888.85,43146.18,42888.85,43060.41,4600],["2024-10-16",44604.4,44604.4,42888.85,43660.85,800],["2024-10-17",43146.18,43575.07,43146.18,43231.96,17200],["2024-10-18",43231.96,43746.63,43146.18,43403.52,17700],["2024-10-21",43231.96,43660.85,43231.96,43317.74,40900],["2024-10-22",43231.96,43317.74,42888.85,43060.41,7400],["2024-10-23",42974.63,43746.63,42888.85,42888.85,35400],["2024-10-24",43060.41,43060.41,42888.85,42974.63,9800],["2024-10-25",42974.63,43146.18,42888.85,43146.18,27600],["2024-10-28",42974.63,43146.18,42717.3,42888.85,28000],["2024-10-29",42459.96,43660.85,42031.07,43231.96,32300],["2024-10-30",45290.63,45290.63,42888.85,43231.96,15000],["2024-10-31",42888.85,43231.96,42545.74,43231.96,18100],["2024-11-01",43231.96,43231.96,43231.96,43231.96,0],["2024-11-04",42288.41,43231.96,42202.63,42202.63,16700],["2024-11-05",42159.74,42159.74,41173.3,42031.07,222300],["2024-11-06",42459.96,42803.07,41687.96,42031.07,11500],["2024-11-07",42502.85,42888.85,41602.19,42459.96,9200],["2024-11-08",42459.96,42888.85,42031.07,42888.85,10900],["2024-11-11",42888.85,42888.85,42888.85,42888.85,500],["2024-11-12",42888.85,43317.74,42888.85,42888.85,3100],["2024-11-13",42888.85,43317.74,42888.85,43146.18,1600],["2024-11-14",42073.96,43489.29,42073.96,43489.29,4100],["2024-11-15",43146.18,43489.29,43146.18,43489.29,1500],["2024-11-18",43746.63,43746.63,43317.74,43489.29,1100],["2024-11-19",44175.52,44604.4,44175.52,44604.4,500],["2024-11-20",44518.63,44518.63,43746.63,43746.63,6400],["2024-11-21",43575.07,44175.52,42888.85,43746.63,1200],["2024-11-22",43746.63,43746.63,43317.74,43746.63,1100],["2024-11-25",43317.74,44175.52,43317.74,43746.63,10800],["2024-11-26",43317.74,44604.4,43317.74,43746.63,4800],["2024-11-27",43317.74,43746.63,43317.74,43575.07,11000],["2024-11-28",44450.07,44625.07,43312.57,44450.07,30500],["2024-11-29",43750.07,44187.57,43312.57,44187.57,1700],["2024-12-02",43487.57,44537.57,43312.57,44187.57,2900],["2024-12-03",44187.57,44275.07,42962.57,44012.57,20100],["2024-12-04",44012.57,44012.57,43750.07,43750.07,1100],["2024-12-05",43750.07,43837.57,43575.07,43750.07,1500],["2024-12-06",43750.07,43750.07,43531.32,43662.57,3800],["2024-12-09",43750.07,43750.07,43312.57,43750.07,10700],["2024-12-10",43750.07,43750.07,43750.07,43750.07,1800],["2024-12-11",43137.57,44625.07,43137.57,44625.07,5300],["2024-12-12",43400.07,43837.57,43400.07,43750.07,5900],["2024-12-13",43750.07,43750.07,43750.07,43750.07,3200],["2024-12-16",43750.07,43925.07,43750.07,43750.07,11700],["2024-12-17",43750.07,44625.07,43750.07,44625.07,9100],["2024-12-18",45500.08,45500.08,43750.07,43837.57,56900],["2024-12-19",43837.57,43837.57,43837.57,43837.57,0],["2024-12-20",43837.57,44187.57,43837.57,44187.57,300],["2024-12-23",43750.07,44187.57,43750.07,44187.57,6600],["2024-12-24",43225.07,44187.57,43225.07,43750.07,21600],["2024-12-25",43750.07,43750.07,43750.07,43750.07,3600],["2024-12-26",43750.07,44187.57,42875.07,43750.07,9300],["2024-12-27",43750.07,43750.07,43312.57,43312.57,3500],["2024-12-30",43400.96,43400.96,43400.96,43400.96,500],["2024-12-31",43400.96,43400.96,43400.96,43400.96,7200],["2025-01-02",43400.96,43931.32,42870.61,43754.54,6500],["2025-01-03",43754.54,43754.54,43312.57,43754.54,6800],["2025-01-06",43003.2,43754.54,43003.2,43710.34,8700],["2025-01-07",43666.14,43754.54,43489.36,43710.34,24300],["2025-01-08",43710.34,43754.54,43312.57,43754.54,45300],["2025-01-09",43754.54,43754.54,43400.96,43754.54,4300],["2025-01-10",43400.96,43931.32,43047.39,43842.93,20600],["2025-01-13",43312.57,43887.13,43312.57,43887.13,5700],["2025-01-14",43400.96,43754.54,43400.96,43754.54,200],["2025-01-15",43754.54,43754.54,43754.54,43754.54,291000],["2025-01-16",43400.96,43754.54,43400.96,43754.54,109800],["2025-01-17",43754.54,43754.54,43754.54,43754.54,100],["2025-01-20",43312.57,44196.5,43312.57,44196.5,137900],["2025-01-21",43489.36,44196.5,43489.36,44196.5,24900],["2025-01-22",44196.5,44196.5,43754.54,44196.5,600],["2025-01-23",44196.5,44196.5,44196.5,44196.5,100],["2025-01-24",44196.5,44196.5,43489.36,44019.72,300],["2025-02-03",44063.91,44196.5,44063.91,44196.5,1300],["2025-02-04",44196.5,44196.5,44196.5,44196.5,2100],["2025-02-05",44196.5,44638.47,44196.5,44550.07,4700],["2025-02-06",44196.5,44461.68,44196.5,44196.5,21500],["2025-02-07",44196.5,45080.43,44196.5,44726.86,5000],["2025-02-10",44726.86,44726.86,44726.86,44726.86,0],["2025-02-11",44726.86,44726.86,44284.89,44638.47,4500],["2025-02-12",44550.07,44638.47,44284.89,44638.47,3200],["2025-02-13",44638.47,45080.43,44638.47,44638.47,6900],["2025-02-14",44638.47,44815.25,44638.47,44726.86,27800],["2025-02-17",44373.29,45080.43,44373.29,45080.43,4400],["2025-02-18",45080.43,46848.29,45080.43,45522.4,1400],["2025-02-19",45080.43,46406.33,45080.43,45522.4,16300],["2025-02-20",45964.36,45964.36,45522.4,45610.79,2700],["2025-02-21",45610.79,46406.33,45610.79,46406.33,4100],["2025-02-24",46317.93,47732.22,46317.93,46583.11,18800],["2025-02-25",46759.9,47732.22,46759.9,47290.26,15200],["2025-02-26",47290.26,47643.83,46494.72,46848.29,25300],["2025-02-27",46848.29,47290.26,46759.9,46848.29,8500],["2025-02-28",46848.29,46848.29,46494.72,46848.29,3100],["2025-03-03",46406.33,46848.29,46406.33,46848.29,19200],["2025-03-04",46848.29,46848.29,46406.33,46848.29,53000],["2025-03-05",46848.29,46848.29,46052.75,46848.29,2400],["2025-03-06",45964.36,46936.68,45964.36,46936.68,222000],["2025-03-07",46848.29,47201.86,46848.29,47201.86,5400],["2025-03-10",47201.86,47643.83,46848.29,47467.04,7300],["2025-03-11",46848.29,47555.44,46848.29,47555.44,500],["2025-03-12",47467.04,47467.04,47467.04,47467.04,100],["2025-03-13",46848.29,47732.22,46848.29,47732.22,2000],["2025-03-14",47732.22,47732.22,47732.22,47732.22,0],["2025-03-17",48527.76,48527.76,47732.22,47732.22,800],["2025-03-18",47290.26,47290.26,46848.29,47025.08,800],["2025-03-19",46848.29,47025.08,44196.5,44196.5,101700],["2025-03-20",45080.43,46759.9,43754.54,45080.43,102800],["2025-03-21",46141.15,46141.15,46141.15,46141.15,1000],["2025-03-24",45964.36,47025.08,45964.36,46848.29,12600],["2025-03-25",46848.29,47201.86,45257.22,46848.29,63700],["2025-03-26",46406.33,47113.47,46406.33,46848.29,4700],["2025-03-27",46406.33,47290.26,46406.33,47290.26,1000],["2025-03-28",47290.26,47290.26,46848.29,47290.26,5800],["2025-03-31",47290.26,47290.26,45964.36,46848.29,26900],["2025-04-01",46406.33,46848.29,46406.33,46848.29,200],["2025-04-02",47201.86,47201.86,46848.29,46848.29,1100],["2025-04-03",45964.36,46759.9,43754.54,46583.11,18500],["2025-04-04",46848.29,46848.29,44284.89,46141.15,623600],["2025-04-08",45345.61,45345.61,42959.0,43842.93,43800],["2025-04-09",40837.57,45964.36,40793.37,45964.36,21500],["2025-04-10",45964.36,46936.68,43400.96,46317.93,33100],["2025-04-11",46317.93,46317.93,44373.29,44638.47,8600],["2025-04-14",44638.47,45875.97,41544.71,44638.47,57400],["2025-04-15",44638.47,46759.9,44638.47,46759.9,1500],["2025-04-16",44284.89,46936.68,44196.5,44726.86,11100],["2025-04-17",44726.86,45699.18,44726.86,45699.18,12100],["2025-04-18",45257.22,46494.72,45257.22,45964.36,9800],["2025-04-21",45964.36,45964.36,45964.36,45964.36,8100],["2025-04-22",45964.36,45964.36,44638.47,45964.36,12200],["2025-04-23",45964.36,45964.36,44638.47,45964.36,3300],["2025-04-24",45964.36,46759.9,45168.82,45964.36,12400],["2025-04-25",45964.36,46759.9,45964.36,46759.9,1200],["2025-04-28",46671.51,46671.51,46671.51,46671.51,1200],["2025-04-29",46494.72,46494.72,46406.33,46406.33,300],["2025-05-05",46317.93,47025.08,46317.93,46936.68,6400],["2025-05-06",47201.86,47201.86,46848.29,47201.86,300],["2025-05-07",46494.72,46671.51,46406.33,46406.33,15400],["2025-05-08",46141.15,46848.29,46141.15,46494.72,8300],["2025-05-09",46494.72,46494.72,46494.72,46494.72,0],["2025-05-12",46406.33,46494.72,45345.61,46494.72,6600],["2025-05-13",45964.36,46848.29,45964.36,46848.29,300],["2025-05-14",46848.29,46848.29,46848.29,46848.29,200],["2025-05-15",46052.75,46848.29,45964.36,46406.33,5400],["2025-05-16",46406.33,47643.83,45964.36,45964.36,3800],["2025-05-19",45522.4,46848.29,45522.4,46848.29,800],["2025-05-20",46848.29,46848.29,46848.29,46848.29,0],["2025-05-21",45610.79,46848.29,45610.79,45610.79,12700],["2025-05-22",45610.79,45610.79,45345.61,45522.4,600],["2025-05-23",45522.4,45522.4,44903.65,44903.65,18200],["2025-05-26",46052.75,46052.75,46052.75,46052.75,100],["2025-05-27",46229.54,46229.54,46052.75,46052.75,500],["2025-05-28",45787.58,45787.58,45787.58,45787.58,1000],["2025-05-29",45257.22,45787.58,45257.22,45257.22,6500],["2025-05-30",45080.43,45080.43,44903.65,44903.65,3200],["2025-06-02",44284.89,44903.65,43754.54,43842.93,75800],["2025-06-03",43842.93,43842.93,42561.23,43179.98,162000],["2025-06-04",43447.9,43447.9,43447.9,43447.9,1000],["2025-06-05",43447.9,44832.16,43447.9,44832.16,9000],["2025-06-06",43849.79,45100.08,43760.48,45100.08,2900],["2025-06-09",44207.01,45546.62,43313.94,43760.48,53600],["2025-06-10",43403.25,43581.86,43046.02,43358.6,70300],["2025-06-11",43358.6,43581.86,42912.06,43581.86,124900],["2025-06-12",43581.86,43760.48,43046.02,43046.02,14000],["2025-06-13",43046.02,43269.29,42152.95,43224.64,129000],["2025-06-16",43671.17,44921.47,43313.94,43581.86,3400],["2025-06-17",43581.86,43581.86,42867.41,43046.02,7700],["2025-06-18",42867.41,43537.21,41617.11,43313.94,470200],["2025-06-19",43269.29,43269.29,41706.42,41974.34,119700],["2025-06-20",41885.03,41885.03,40366.81,40813.34,339000],["2025-06-23",40768.69,40768.69,40232.85,40590.08,205000],["2025-06-24",40545.42,42599.49,39830.97,41081.27,704800],["2025-06-25",41974.34,43313.94,41125.92,42152.95,72200],["2025-06-26",42242.26,42822.75,42197.6,42822.75,34500],["2025-06-27",41706.42,42867.41,41706.42,42867.41,31700],["2025-06-30",42912.06,44207.01,42867.41,44207.01,16800],["2025-07-01",44117.71,44608.9,43313.94,44207.01,676400],["2025-07-02",44117.71,44564.24,43403.25,44564.24,16500],["2025-07-03",43760.48,44832.16,43313.94,44385.63,3500],["2025-07-04",44385.63,44742.86,43403.25,43403.25,10800],["2025-07-07",43760.48,44117.71,43760.48,44117.71,2700],["2025-07-08",43849.79,44117.71,43760.48,44073.05,7400],["2025-07-09",44207.01,44653.55,44117.71,44117.71,488200],["2025-07-10",43939.09,44608.9,43939.09,44207.01,270300],["2025-07-11",44207.01,44474.94,43849.79,44207.01,6400],["2025-07-14",44028.4,44028.4,43760.48,43849.79,1351300],["2025-07-15",43849.79,44564.24,43805.13,43805.13,9500],["2025-07-16",43760.48,44117.71,43492.56,43492.56,3700],["2025-07-17",43537.21,43537.21,43492.56,43492.56,2000],["2025-07-18",43492.56,43492.56,42420.87,43492.56,74000],["2025-07-21",42912.06,43760.48,42733.45,43537.21,16500],["2025-07-22",43537.21,44653.55,43537.21,44251.67,9100],["2025-07-23",44251.67,44564.24,43849.79,44564.24,7200],["2025-07-24",43939.09,44653.55,42867.41,44474.94,17700],["2025-07-25",43492.56,44653.55,43492.56,44207.01,25000],["2025-07-28",44207.01,44653.55,43492.56,43760.48,4300],["2025-07-29",43135.33,43671.17,41036.61,43671.17,10700],["2025-07-30",43046.02,43671.17,42644.14,42778.1,15200],["2025-07-31",42644.14,42778.1,41840.38,42063.64,20400],["2025-08-01",41974.34,42331.56,41795.72,42331.56,7100],["2025-08-04",42286.91,42644.14,41974.34,42644.14,14900],["2025-08-05",42867.41,43760.48,42108.3,43581.86,22600],["2025-08-06",42867.41,42867.41,42063.64,42688.79,10500],["2025-08-07",42688.79,42867.41,42242.26,42822.75,20400],["2025-08-08",43760.48,43760.48,42644.14,42867.41,13600],["2025-08-11",42867.41,42867.41,42554.83,42554.83,9100],["2025-08-12",42554.83,42688.79,42554.83,42688.79,1600],["2025-08-13",42420.87,43403.25,42420.87,42778.1,5900],["2025-08-14",42867.41,42912.06,42420.87,42778.1,8200],["2025-08-15",42778.1,43358.6,42510.18,42822.75,2500],["2025-08-18",42688.79,42867.41,42599.49,42822.75,11300],["2025-08-19",42822.75,42822.75,42599.49,42822.75,2100],["2025-08-20",42868.36,42868.36,42047.48,42503.52,9100],["2025-08-21",42822.75,42822.75,42503.52,42777.15,55100],["2025-08-22",42412.31,42777.15,42047.48,42777.15,3800],["2025-08-25",42503.52,42822.75,42321.1,42822.75,2600],["2025-08-26",42457.92,42822.75,42321.1,42822.75,600],["2025-08-27",42412.31,42777.15,42412.31,42777.15,1100],["2025-08-28",42685.94,42777.15,42685.94,42777.15,2200],["2025-08-29",42731.54,42731.54,42685.94,42685.94,1100],["2025-09-03",42868.36,42868.36,42731.54,42822.75,2400],["2025-09-04",42822.75,42822.75,42412.31,42777.15,1900],["2025-09-05",42685.94,42777.15,42594.73,42777.15,3700],["2025-09-08",42731.54,42731.54,41956.27,42731.54,12300],["2025-09-09",42685.94,42685.94,42412.31,42685.94,1200],["2025-09-10",42412.31,42822.75,42321.1,42777.15,16900],["2025-09-11",42503.52,42777.15,42412.31,42777.15,78600],["2025-09-12",42822.75,42822.75,42412.31,42412.31,5300],["2025-09-15",42457.92,42822.75,42412.31,42412.31,15500],["2025-09-16",42412.31,42594.73,42412.31,42412.31,66800],["2025-09-17",42412.31,42412.31,42412.31,42412.31,500],["2025-09-18",42412.31,42777.15,42047.48,42777.15,1500],["2025-09-19",42777.15,42777.15,42001.87,42777.15,3100],["2025-09-22",42229.89,42412.31,42229.89,42229.89,900],["2025-09-23",42229.89,42731.54,42229.89,42731.54,700],["2025-09-24",42731.54,42777.15,42731.54,42777.15,300],["2025-09-25",42777.15,42777.15,42457.92,42457.92,2400],["2025-09-26",42412.31,42777.15,42412.31,42777.15,1100],["2025-09-29",42412.31,42777.15,42321.1,42731.54,10300],["2025-09-30",42503.52,42777.15,42412.31,42777.15,1200],["2025-10-01",42777.15,42777.15,42777.15,42777.15,1000],["2025-10-02",42412.31,42685.94,42412.31,42685.94,4100],["2025-10-03",42549.13,42777.15,42503.52,42777.15,13600],["2025-10-06",42412.31,42685.94,42412.31,42685.94,3700],["2025-10-07",42549.13,42685.94,42412.31,42685.94,7300],["2025-10-08",42594.73,42777.15,42138.68,42594.73,3300],["2025-10-09",42594.73,42594.73,42229.89,42594.73,1300],["2025-10-10",42321.1,42412.31,42321.1,42412.31,1800],["2025-10-13",42138.68,42412.31,42138.68,42229.89,3800],["2025-10-14",42229.89,42503.52,41956.27,41956.27,7300],["2025-10-15",41956.27,41956.27,41500.22,41500.22,25800],["2025-10-16",41409.01,42503.52,38855.15,38855.15,57900],["2025-10-17",39219.99,41545.82,39219.99,41545.82,23172800],["2025-10-20",41591.43,41591.43,39219.99,41044.17,46300],["2025-10-21",40952.96,40952.96,39083.17,39083.17,88900],["2025-10-22",39128.78,39949.66,39128.78,39904.06,43600],["2025-10-23",39904.06,39904.06,39493.62,39539.22,2541800],["2025-10-24",39630.43,39949.66,39083.17,39949.66,720400],["2025-10-27",39949.66,40132.08,39904.06,40132.08,14700],["2025-10-28",40132.08,40132.08,39995.27,40040.87,12200],["2025-10-29",39904.06,40724.94,39904.06,40132.08,14600],["2025-10-30",40496.92,41044.17,40496.92,40952.96,15700],["2025-10-31",41044.17,41044.17,40952.96,41044.17,7100],["2025-11-03",40588.13,41591.43,40588.13,41363.41,5500],["2025-11-04",41044.17,41500.22,40588.13,41180.99,8000],["2025-11-05",41500.22,41500.22,40542.52,40998.57,10900],["2025-11-06",40998.57,40998.57,40405.71,40952.96,21900],["2025-11-07",40588.13,41044.17,40360.1,41044.17,7200],["2025-11-10",39311.2,41500.22,39311.2,41044.17,4000],["2025-11-11",40588.13,41317.8,40360.1,41317.8,5700],["2025-11-12",41500.22,41500.22,40952.96,41317.8,4700],["2025-11-13",40952.96,41317.8,40952.96,41317.8,13800],["2025-11-14",41044.17,41454.61,40998.57,41409.01,13700],["2025-11-17",41956.27,41956.27,41135.38,41500.22,16500],["2025-11-18",41966.51,41966.51,41733.37,41733.37,300],["2025-11-19",41733.37,41733.37,41406.96,41500.22,4600],["2025-11-20",41500.22,41966.51,41500.22,41593.48,305000],["2025-11-21",40707.52,41593.48,40707.52,41500.22,186900],["2025-11-24",41500.22,41500.22,41033.92,41500.22,5100],["2025-11-25",41220.44,41500.22,40614.26,40614.26,13700],["2025-11-26",40754.15,41080.55,40754.15,40847.41,48000],["2025-11-27",40847.41,41033.92,40474.37,40567.63,21500],["2025-11-28",40567.63,41406.96,40567.63,41406.96,200],["2025-12-01",41406.96,41406.96,40567.63,41033.92,364700],["2025-12-02",40940.67,41033.92,40567.63,40940.67,5800],["2025-12-03",40754.15,40940.67,40754.15,40800.78,13000],["2025-12-04",40800.78,41406.96,40800.78,41220.44,5300],["2025-12-05",41500.22,41500.22,40800.78,40847.41,15000],["2025-12-08",41033.92,41033.92,41033.92,41033.92,4600],["2025-12-09",39728.3,41500.22,39168.75,41500.22,8200],["2025-12-10",41500.22,41500.22,41406.96,41500.22,1100],["2025-12-11",41500.22,41500.22,41453.59,41453.59,500],["2025-12-12",41453.59,41453.59,41033.92,41033.92,1100],["2025-12-15",41033.92,41033.92,41033.92,41033.92,1300],["2025-12-16",40660.89,41500.22,40660.89,41500.22,5000],["2025-12-17",41500.22,41500.22,41033.92,41033.92,2300],["2025-12-18",41033.92,41033.92,41033.92,41033.92,100],["2025-12-19",41033.92,41033.92,41033.92,41033.92,1200],["2025-12-22",41033.92,41033.92,40567.63,41033.92,4700],["2025-12-23",40660.89,41033.92,40567.63,41033.92,1300],["2025-12-24",41033.92,41033.92,41033.92,41033.92,0],["2025-12-25",40474.37,41033.92,40474.37,41033.92,9000],["2025-12-26",41033.92,41033.92,40101.34,41033.92,9200],["2025-12-29",41500.22,41500.22,41500.22,41500.22,200],["2025-12-30",41033.92,41406.96,40567.63,41406.96,4500],["2025-12-31",41406.96,41500.22,40754.15,41500.22,7200],["2026-01-05",41220.44,41500.22,41033.92,41500.22,8000],["2026-01-06",41500.22,41500.22,40567.63,41500.22,5500],["2026-01-07",41500.22,41500.22,41033.92,41453.59,10000],["2026-01-08",41500.22,41593.48,41220.44,41500.22,17400],["2026-01-09",41500.22,41500.22,41220.44,41500.22,4200],["2026-01-12",41500.22,41500.22,41406.96,41406.96,7700],["2026-01-13",41406.96,41406.96,41313.7,41313.7,10100],["2026-01-14",41500.22,41500.22,41406.96,41500.22,105700],["2026-01-15",41406.96,41500.22,41406.96,41500.22,25200],["2026-01-16",41500.22,41500.22,41453.59,41453.59,8300],["2026-01-19",41500.22,41500.22,41033.92,41453.59,9700],["2026-01-20",41406.96,41500.22,41313.7,41313.7,5800],["2026-01-21",41313.7,41313.7,41313.7,41313.7,900],["2026-01-22",41313.7,41500.22,41313.7,41406.96,7900],["2026-01-23",41500.22,41500.22,41313.7,41313.7,5800],["2026-01-26",41313.7,41500.22,41313.7,41500.22,9400],["2026-01-27",41500.22,41500.22,41313.7,41500.22,2300],["2026-01-28",41500.22,41500.22,41127.18,41500.22,7300],["2026-01-29",41500.22,41500.22,41267.07,41500.22,1700],["2026-01-30",41406.96,41500.22,41267.07,41500.22,2000],["2026-02-02",41500.22,41500.22,41033.92,41406.96,19500],["2026-02-03",41500.22,41500.22,41220.44,41453.59,7600],["2026-02-04",41500.22,41500.22,41500.22,41500.22,5800],["2026-02-05",41500.22,41500.22,41313.7,41313.7,453000],["2026-02-06",41313.7,41360.33,41033.92,41127.18,9900],["2026-02-09",41453.59,41453.59,41033.92,41267.07,9400],["2026-02-10",41453.59,41453.59,41033.92,41220.44,12400],["2026-02-11",41313.7,41313.7,41173.81,41313.7,16600],["2026-02-12",41453.59,41453.59,41033.92,41406.96,6500],["2026-02-13",41406.96,41693.18,41406.96,41645.48,6200],["2026-02-23",41645.48,41645.48,41311.55,41597.78,5700],["2026-02-24",41597.78,41597.78,41311.55,41597.78,5800],["2026-02-25",41597.78,41597.78,41120.74,41311.55,17800],["2026-02-26",41311.55,41502.37,41216.15,41502.37,5000],["2026-02-27",41502.37,41502.37,41311.55,41406.96,55800],["2026-03-02",41597.78,41597.78,41216.15,41550.07,18300],["2026-03-03",41550.07,41597.78,41311.55,41502.37,13700],["2026-03-04",41502.37,41502.37,41073.03,41073.03,43100],["2026-03-05",41120.74,41597.78,40882.22,41454.66,19300],["2026-03-06",41025.33,41550.07,41025.33,41502.37,44800],["2026-03-09",41216.15,41502.37,40071.25,41025.33,28400],["2026-03-10",40595.99,41550.07,40595.99,41454.66,15300],["2026-03-11",41502.37,41502.37,41025.33,41406.96,8100],["2026-03-12",41311.55,41454.66,41120.74,41216.15,6200],["2026-03-13",41216.15,41406.96,41216.15,41406.96,9000],["2026-03-16",41025.33,41454.66,41025.33,41311.55,10000],["2026-03-17",41311.55,41502.37,41311.55,41311.55,15400],["2026-03-18",41025.33,41454.66,41025.33,41454.66,71100],["2026-03-19",41120.74,41454.66,41025.33,41406.96,11500],["2026-03-20",41311.55,41597.78,41025.33,41454.66,33700],["2026-03-23",41406.96,41454.66,40739.11,41454.66,10300],["2026-03-24",41406.96,41406.96,41025.33,41359.26,2500],["2026-03-25",41311.55,41597.78,41120.74,41597.78,40900],["2026-03-26",41597.78,41597.78,41216.15,41502.37,700],["2026-03-27",41406.96,41406.96,41120.74,41311.55,5300],["2026-03-30",40595.99,41311.55,40548.29,41120.74,5600],["2026-03-31",41311.55,41311.55,41025.33,41311.55,6500],["2026-04-01",41502.37,41502.37,41311.55,41454.66,8600],["2026-04-02",41454.66,41454.66,41454.66,41454.66,1100],["2026-04-03",41454.66,41454.66,40548.29,41311.55,30400],["2026-04-06",41502.37,41502.37,40882.22,41311.55,8600],["2026-04-07",41311.55,41311.55,41073.03,41311.55,4800],["2026-04-08",41311.55,41454.66,41025.33,41311.55,2000],["2026-04-09",41311.55,41311.55,40595.99,41311.55,6600],["2026-04-10",41025.33,41311.55,41025.33,41311.55,8700],["2026-04-13",41311.55,41311.55,41168.44,41168.44,2200],["2026-04-14",41168.44,41311.55,41025.33,41311.55,4300],["2026-04-15",41359.26,41359.26,41168.44,41216.15,9700],["2026-04-16",41311.55,41311.55,41025.33,41216.15,11300],["2026-04-17",41025.33,41263.85,41025.33,41263.85,2800],["2026-04-20",41311.55,41311.55,41025.33,41263.85,8600],["2026-04-21",41216.15,41311.55,41216.15,41311.55,2400],["2026-04-22",41311.55,41311.55,41025.33,41263.85,6000],["2026-04-23",41216.15,41311.55,40691.4,41263.85,14700],["2026-04-24",41216.15,41359.26,41120.74,41359.26,7900],["2026-04-28",41359.26,41359.26,41025.33,41216.15,7800],["2026-04-29",41216.15,41216.15,40643.7,41216.15,2700],["2026-05-04",41025.33,41454.66,41025.33,41454.66,1100],["2026-05-05",41502.37,41502.37,41025.33,41406.96,1200],["2026-05-06",41406.96,41502.37,41406.96,41502.37,1000],["2026-05-07",41454.66,41454.66,41406.96,41454.66,2100],["2026-05-08",41406.96,41454.66,41025.33,41454.66,2300],["2026-05-11",41454.66,41454.66,41120.74,41454.66,3000],["2026-05-12",41216.15,41406.96,41025.33,41406.96,5000],["2026-05-13",41406.96,41406.96,41406.96,41406.96,2500],["2026-05-14",41358.7,41406.96,41358.7,41406.96,1400],["2026-05-15",41069.14,41406.96,41020.88,41406.96,25000],["2026-05-18",41358.7,41406.96,41020.88,41310.44,4100],["2026-05-19",41020.88,41069.14,40972.62,41020.88,8100],["2026-05-20",41020.88,41020.88,40827.84,40924.36,6400],["2026-05-21",40827.84,40924.36,40827.84,40924.36,6900],["2026-05-22",40827.84,40876.1,40827.84,40876.1,700],["2026-05-25",40876.1,40876.1,40827.84,40876.1,1000],["2026-05-26",40924.36,40924.36,40924.36,40924.36,1000],["2026-05-27",40924.36,41262.18,40924.36,41262.18,2500],["2026-05-28",41310.44,41310.44,41310.44,41310.44,1600],["2026-05-29",41310.44,41310.44,40924.36,41310.44,1200],["2026-06-01",41310.44,41310.44,41310.44,41310.44,1200],["2026-06-02",41020.88,41310.44,40538.28,41310.44,30000],["2026-06-03",41262.18,41310.44,40972.62,41310.44,1800],["2026-06-04",41165.66,41310.44,41165.66,41310.44,57000],["2026-06-05",41310.44,41310.44,41165.66,41310.44,34100],["2026-06-08",41310.44,41310.44,41310.44,41310.44,160200],["2026-06-09",41310.44,41310.44,40586.54,41310.44,37500],["2026-06-10",41020.88,41310.44,40924.36,41262.18,55800],["2026-06-11",41020.88,41262.18,41020.88,41262.18,3200],["2026-06-12",41262.18,41262.18,40924.36,41165.66,63500],["2026-06-15",41165.66,41165.66,41117.4,41165.66,1900],["2026-06-16",40779.58,41117.4,40779.58,41117.4,3600],["2026-06-17",41020.88,41213.92,40731.32,41213.92,9100],["2026-06-18",41213.92,41213.92,41213.92,41213.92,700],["2026-06-19",40827.84,41213.92,40827.84,41213.92,400],["2026-06-22",41020.88,41117.4,41020.88,41117.4,8600],["2026-06-23",41117.4,41117.4,41117.4,41117.4,500],["2026-06-24",41117.4,41117.4,40827.84,41117.4,600],["2026-06-25",41117.4,41117.4,40731.32,41117.4,10900],["2026-06-26",40827.84,41020.88,40827.84,41020.88,1200],["2026-06-29",41020.88,41020.88,40779.58,40779.58,2400],["2026-06-30",40779.58,40924.36,40779.58,40924.36,4000],["2026-07-01",40827.84,40876.1,40827.84,40876.1,3100],["2026-07-02",40876.1,40876.1,40731.32,40876.1,4700],["2026-07-03",40876.1,40876.1,40876.1,40876.1,0],["2026-07-06",41213.92,41213.92,40876.1,41117.4,1700],["2026-07-07",40876.1,41069.14,40876.1,41069.14,600],["2026-07-08",41069.14,41069.14,41020.88,41020.88,4000],["2026-07-09",41020.88,41020.88,40972.62,41020.88,3100],["2026-07-10",41020.88,41020.88,40827.84,41020.88,2600],["2026-07-13",41020.88,41020.88,40779.58,41020.88,12100],["2026-07-14",41020.88,41020.88,41020.88,41020.88,0],["2026-07-15",40924.36,40972.62,40876.1,40972.62,1300],["2026-07-16",40924.36,40972.62,40827.84,40972.62,3900],["2026-07-17",40779.58,40972.62,40779.58,40972.62,3600],["2026-07-20",41310.44,41310.44,40731.32,41020.88,2600],["2026-07-21",40827.84,41020.88,40827.84,41020.88,1200],["2026-07-22",41020.88,41020.88,40779.58,40924.36,4100],["2026-07-23",40779.58,41310.44,40779.58,41310.44,9500],["2026-07-24",41310.44,41310.44,40731.32,41310.44,1300],["2026-07-27",41310.44,41310.44,41262.18,41262.18,2700],["2026-07-28",40876.1,41117.4,40683.06,41117.4,5700],["2026-07-29",41117.4,41117.4,41117.4,41117.4,10600],["2026-07-30",40731.32,41069.14,40731.32,41069.14,1900],["2026-07-31",41165.66,41165.66,41020.88,41069.14,258400],["2026-08-03",40731.32,41117.4,40731.32,41069.14,6200],["2026-08-04",41020.88,41069.14,40972.62,41069.14,9700],["2026-08-05",41117.4,41117.4,41117.4,41117.4,2100],["2026-08-06",41117.4,41117.4,40634.8,41117.4,4300],["2026-08-07",40827.84,41165.66,40827.84,41117.4,14400],["2026-08-10",41117.4,42951.28,41117.4,41986.08,21300],["2026-08-11",41986.08,42420.42,41503.48,41986.08,32100],["2026-08-12",42227.38,42227.38,41986.08,42082.6,5500],["2026-08-13",41986.08,41986.08,41503.48,41600.0,12400],["2026-08-14",41600.0,41600.0,41350.0,41350.0,7300],["2026-08-17",41950.0,41950.0,41500.0,41500.0,1700],["2026-08-18",41500.0,41550.0,41500.0,41550.0,3100],["2026-08-19",41500.0,41500.0,41200.0,41450.0,8100],["2026-08-20",41650.0,41650.0,41200.0,41650.0,13700],["2026-08-21",41650.0,41700.0,41600.0,41700.0,1400],["2026-08-24",41650.0,41650.0,41300.0,41300.0,8300],["2026-08-25",41200.0,41650.0,41200.0,41550.0,8200],["2026-08-26",41500.0,41650.0,41500.0,41500.0,9500],["2026-08-27",41500.0,41500.0,41450.0,41500.0,700],["2026-08-28",41500.0,41650.0,41100.0,41650.0,14100],["2026-09-03",41450.0,41500.0,41450.0,41450.0,2900],["2026-09-04",41400.0,41400.0,41150.0,41350.0,2900],["2026-09-07",41300.0,41300.0,41200.0,41300.0,3000],["2026-09-08",41200.0,41300.0,41100.0,41300.0,4600],["2026-09-09",41250.0,41300.0,41200.0,41300.0,12700],["2026-09-10",41300.0,41800.0,41300.0,41800.0,1400],["2026-09-11",41500.0,41500.0,41000.0,41000.0,7900],["2026-09-14",41200.0,41200.0,41000.0,41200.0,1500],["2026-09-15",41200.0,41300.0,40600.0,41200.0,8400],["2026-09-16",41100.0,41200.0,41000.0,41200.0,4200],["2026-09-17",41200.0,41200.0,41100.0,41200.0,4000],["2026-09-18",41200.0,41200.0,40900.0,41200.0,14400],["2026-09-21",41200.0,41350.0,41000.0,41350.0,1400],["2026-09-22",41350.0,41350.0,41150.0,41350.0,1300],["2026-09-23",41050.0,41350.0,41000.0,41350.0,3700],["2026-09-24",41350.0,41650.0,41300.0,41650.0,2700],["2026-09-25",41200.0,41650.0,41200.0,41200.0,5200],["2026-09-28",41450.0,41450.0,40900.0,41100.0,9600],["2026-09-29",41100.0,41100.0,40900.0,41100.0,7400],["2026-09-30",41000.0,41100.0,40800.0,41100.0,14400],["2026-10-01",41450.0,41450.0,41450.0,41450.0,400],["2026-10-02",40900.0,41700.0,40900.0,41450.0,8700],["2026-10-05",41000.0,41450.0,40800.0,41250.0,3400],["2026-10-06",41400.0,41450.0,41000.0,41150.0,3600],["2026-10-07",41150.0,41400.0,41000.0,41400.0,1000],["2026-10-08",41000.0,41450.0,41000.0,41300.0,7200],["2026-10-09",41300.0,41300.0,40900.0,41300.0,2200],["2026-10-12",41300.0,41300.0,40900.0,41300.0,2300]]}