{"sym":"BCC","index":false,"bars":[["2006-11-24",7882.15,9273.11,7882.15,8670.36,336100],["2006-11-27",9365.84,9504.94,8994.92,9273.11,228900],["2006-11-28",9736.77,10200.42,9273.11,9875.87,308700],["2006-11-29",10849.54,10849.54,9968.6,10524.98,288200],["2006-11-30",10849.54,10849.54,9644.04,10014.96,180400],["2006-12-01",9736.77,9736.77,9226.75,9365.84,199700],["2006-12-04",9504.94,9736.77,8994.92,9134.02,186700],["2006-12-05",9134.02,9273.11,8994.92,9180.38,228600],["2006-12-06",9087.65,9087.65,8438.53,8855.82,314500],["2006-12-07",8577.63,9041.29,8577.63,8994.92,213200],["2006-12-08",9041.29,9041.29,8809.46,8809.46,159300],["2006-12-11",8809.46,8948.55,8716.73,8809.46,222900],["2006-12-12",8345.8,8809.46,8345.8,8670.36,277500],["2006-12-13",8531.26,8577.63,8438.53,8531.26,252700],["2006-12-14",8438.53,8809.46,8345.8,8624.0,302300],["2006-12-15",8948.55,9458.58,8855.82,9458.58,276700],["2006-12-18",10200.42,10200.42,9458.58,9968.6,196100],["2006-12-19",10200.42,10756.81,9968.6,10664.08,516300],["2006-12-20",11127.74,11545.03,10571.35,11035.0,347400],["2006-12-21",11220.47,11220.47,10014.96,10246.79,270200],["2006-12-22",10246.79,10571.35,9829.5,9922.23,48800],["2006-12-25",8948.55,9644.04,8948.55,9551.31,112500],["2006-12-26",9504.94,10200.42,9504.94,10061.33,103300],["2006-12-27",10200.42,10432.25,9968.6,9968.6,130200],["2006-12-28",10200.42,10200.42,9736.77,10014.96,118900],["2006-12-29",9736.77,9968.6,9736.77,9736.77,54300],["2007-01-02",9736.77,9968.6,9504.94,9504.94,56400],["2007-01-03",9365.84,9504.94,8855.82,9365.84,91900],["2007-01-04",9365.84,10293.16,9273.11,10293.16,223400],["2007-01-05",10200.42,10942.27,10200.42,10710.45,586600],["2007-01-08",10710.45,11127.74,10432.25,10756.81,225100],["2007-01-09",10756.81,11591.39,10478.62,10942.27,404400],["2007-01-10",11081.37,12147.78,11035.0,12055.05,617000],["2007-01-11",12055.05,12657.8,12055.05,12657.8,548400],["2007-01-12",13909.67,13909.67,13909.67,13909.67,197300],["2007-01-15",15300.64,15300.64,15300.64,15300.64,372100],["2007-01-16",16691.6,16830.7,16691.6,16784.34,819800],["2007-01-17",15625.2,18499.86,15161.54,15161.54,219900],["2007-01-18",14280.59,15161.54,14095.13,15068.81,758200],["2007-01-19",15300.64,15671.56,15300.64,15671.56,348300],["2007-01-22",15671.56,17201.63,14836.98,15532.46,374300],["2007-01-23",15207.91,16227.95,14373.33,15115.17,193000],["2007-01-24",14790.62,15764.29,13956.04,14373.33,323300],["2007-01-25",13816.94,14836.98,13353.28,14141.5,213700],["2007-01-26",13724.21,14141.5,13214.19,13909.67,154400],["2007-01-29",14141.5,15068.81,14141.5,15068.81,234500],["2007-01-30",15393.37,16181.58,15393.37,15764.29,266000],["2007-01-31",15810.66,16691.6,15671.56,15764.29,434000],["2007-02-01",15625.2,16274.31,14836.98,15764.29,370800],["2007-02-02",15207.91,15532.46,14373.33,15300.64,232400],["2007-02-05",15207.91,15764.29,15068.81,15300.64,275400],["2007-02-06",15300.64,15764.29,14836.98,15300.64,229200],["2007-02-07",15347.0,15764.29,15115.17,15300.64,278300],["2007-02-08",15347.0,15764.29,15300.64,15625.2,496900],["2007-02-09",15439.73,16227.95,14141.5,15996.12,600900],["2007-02-12",15764.29,17155.26,15764.29,16923.43,420900],["2007-02-13",17155.26,18221.67,17155.26,17989.84,578600],["2007-02-14",18082.57,19009.88,18082.57,18546.23,635000],["2007-02-15",18778.05,19937.19,18778.05,19241.71,450800],["2007-02-26",20308.12,21049.97,20308.12,21049.97,315600],["2007-02-27",23043.69,23043.69,23043.69,23043.69,309700],["2007-02-28",23043.69,25315.6,23043.69,24110.09,728800],["2007-03-01",23785.54,27541.15,22719.13,23414.61,433300],["2007-03-02",22811.86,24110.09,22255.47,22719.13,420100],["2007-03-05",22811.86,24805.58,22719.13,23878.27,355300],["2007-03-06",23646.44,24573.75,23229.15,23646.44,375800],["2007-03-07",23090.05,23646.44,22487.3,23136.42,224400],["2007-03-08",22950.96,23646.44,22255.47,22950.96,364900],["2007-03-09",22950.96,25222.87,22719.13,23646.44,462000],["2007-03-12",23878.27,26011.08,23878.27,24110.09,459700],["2007-03-13",24249.19,25501.06,24017.36,24481.02,380100],["2007-03-14",24017.36,27031.13,23182.78,23878.27,253400],["2007-03-15",21930.91,23182.78,21652.72,22719.13,224100],["2007-03-16",21930.91,24110.09,20864.51,24063.73,244300],["2007-03-19",23831.9,25501.06,23414.61,23878.27,287900],["2007-03-20",22858.22,24110.09,21652.72,22255.47,140600],["2007-03-21",22719.13,23646.44,21374.53,22719.13,118800],["2007-03-22",22116.38,23182.78,21791.82,22070.01,148800],["2007-03-23",21606.35,22255.47,20864.51,21745.45,192500],["2007-03-26",19659.0,21559.99,19473.54,19473.54,133900],["2007-03-27",18128.94,19473.54,17711.65,17711.65,231100],["2007-03-28",17897.11,19937.19,16320.68,19937.19,104300],["2007-03-29",19682.12,19682.12,19682.12,19682.12,31300],["2007-03-30",20433.71,21608.06,20433.71,20574.63,330800],["2007-04-02",20339.76,22547.54,19353.3,20292.78,150700],["2007-04-03",19776.07,21138.32,19259.36,19729.1,89600],["2007-04-04",19963.97,20715.55,19963.97,20668.58,86800],["2007-04-05",20480.68,21373.19,18460.8,21138.32,255600],["2007-04-06",20762.53,21138.32,19729.1,20668.58,238500],["2007-04-09",20762.53,21138.32,20574.63,20668.58,70600],["2007-04-10",20527.66,21138.32,20198.84,20433.71,44000],["2007-04-11",20151.86,20433.71,20010.94,20104.89,54700],["2007-04-12",19541.2,20198.84,19259.36,19494.23,84300],["2007-04-13",18695.67,19729.1,18319.88,18742.64,117200],["2007-04-16",17850.13,18695.67,17615.26,17615.26,100900],["2007-04-17",17098.55,17850.13,16206.04,17380.39,147100],["2007-04-18",17098.55,18789.62,17098.55,18789.62,51500],["2007-04-19",18460.8,20104.89,18319.88,18460.8,91500],["2007-04-20",17944.08,19729.1,17803.16,17803.16,99300],["2007-04-23",17239.47,17850.13,17051.58,17333.42,80500],["2007-04-24",17145.52,17380.39,16910.65,17333.42,80200],["2007-04-25",17145.52,17803.16,17145.52,17568.29,90100],["2007-05-02",17474.34,17850.13,17380.39,17380.39,32700],["2007-05-03",17192.5,17380.39,17145.52,17239.47,38400],["2007-05-04",17004.6,17333.42,16440.91,17098.55,30700],["2007-05-07",17145.52,18225.93,17145.52,17850.13,114500],["2007-05-08",18085.01,18601.72,18085.01,18131.98,106600],["2007-05-09",18085.01,18789.62,17850.13,18085.01,104500],["2007-05-10",17803.16,17850.13,16910.65,17803.16,84300],["2007-05-11",17803.16,18038.03,17380.39,18038.03,81000],["2007-05-14",17803.16,18319.88,17615.26,17944.08,39000],["2007-05-15",17803.16,18085.01,17615.26,17709.21,58600],["2007-05-16",17615.26,17756.19,17568.29,17709.21,74100],["2007-05-17",17615.26,18085.01,17427.37,18085.01,158200],["2007-05-18",17756.19,18554.75,17662.24,18507.77,251400],["2007-05-21",18131.98,18554.75,17850.13,18038.03,59600],["2007-05-22",18131.98,18554.75,17756.19,18554.75,133500],["2007-05-23",18554.75,19259.36,18554.75,19071.46,395900],["2007-05-24",18554.75,19259.36,18131.98,18554.75,85100],["2007-05-25",18413.82,18742.64,18085.01,18742.64,98300],["2007-05-28",18413.82,18789.62,18319.88,18460.8,137200],["2007-05-29",18554.75,19024.49,18272.9,18789.62,283100],["2007-05-30",18413.82,18648.69,18225.93,18319.88,65300],["2007-05-31",18319.88,18554.75,18085.01,18319.88,30800],["2007-06-01",18225.93,18742.64,18131.98,18225.93,40400],["2007-06-04",18038.03,18319.88,17850.13,17850.13,20800],["2007-06-05",18038.03,18272.9,17662.24,18225.93,110900],["2007-06-06",17991.06,18131.98,17803.16,18131.98,70400],["2007-06-07",17897.11,18038.03,17756.19,17850.13,43400],["2007-06-08",17897.11,18319.88,17756.19,18131.98,243700],["2007-06-11",18085.01,18554.75,17850.13,18319.88,251000],["2007-06-12",18272.9,19024.49,17850.13,17897.11,370400],["2007-06-13",18085.01,18319.88,17897.11,18131.98,13200],["2007-06-14",17991.06,18319.88,16440.91,18038.03,36700],["2007-06-15",17991.06,18131.98,17897.11,18085.01,92800],["2007-06-18",18085.01,18413.82,17850.13,18178.95,81800],["2007-06-19",18085.01,18319.88,17991.06,18085.01,66900],["2007-06-20",18038.03,18131.98,17850.13,18085.01,79800],["2007-06-21",18038.03,18131.98,17850.13,17850.13,92000],["2007-06-22",17756.19,17850.13,17380.39,17756.19,15300],["2007-06-25",17521.32,17756.19,17474.34,17568.29,30000],["2007-06-26",17521.32,18319.88,17380.39,17850.13,61100],["2007-06-27",17662.24,17850.13,17474.34,17474.34,28100],["2007-06-28",17662.24,18085.01,17615.26,18085.01,100500],["2007-06-29",17568.29,17662.24,17427.37,17615.26,22200],["2007-07-02",17568.29,17615.26,17380.39,17615.26,119400],["2007-07-03",17521.32,17615.26,16910.65,17615.26,131700],["2007-07-04",17521.32,18789.62,17004.6,18742.64,111100],["2007-07-05",17662.24,17991.06,17568.29,17615.26,17400],["2007-07-06",17427.37,17615.26,17380.39,17615.26,51200],["2007-07-09",17427.37,18085.01,17380.39,17850.13,130800],["2007-07-10",17850.13,18319.88,17850.13,18085.01,228800],["2007-07-11",18038.03,18085.01,17897.11,17897.11,12900],["2007-07-12",17662.24,17803.16,17521.32,17662.24,4700],["2007-07-13",17615.26,17756.19,17521.32,17662.24,8100],["2007-07-16",17615.26,18085.01,17380.39,18085.01,95200],["2007-07-17",17568.29,17662.24,17521.32,17662.24,52900],["2007-07-18",17568.29,17662.24,17474.34,17521.32,86400],["2007-07-19",17568.29,17709.21,17380.39,17615.26,44700],["2007-07-20",17474.34,17615.26,17427.37,17521.32,25500],["2007-07-23",17474.34,17521.32,17380.39,17380.39,21000],["2007-07-24",17333.42,17427.37,15830.25,17380.39,53600],["2007-07-25",17333.42,17615.26,17098.55,17615.26,156900],["2007-07-26",17051.58,17380.39,16675.78,17145.52,11800],["2007-07-27",16910.65,17145.52,16769.73,16910.65,21000],["2007-07-30",16863.68,17004.6,16534.86,16957.63,37600],["2007-07-31",16863.68,17051.58,16863.68,16910.65,92100],["2007-08-01",16910.65,17145.52,16816.71,17145.52,65400],["2007-08-02",17145.52,17521.32,16910.65,17380.39,140300],["2007-08-03",16910.65,17004.6,16816.71,16957.63,59100],["2007-08-06",16675.78,17850.13,16346.97,17004.6,117000],["2007-08-07",16957.63,17615.26,16910.65,17615.26,142300],["2007-08-08",17145.52,17380.39,17145.52,17145.52,3500],["2007-08-09",17145.52,17850.13,17004.6,17850.13,254700],["2007-08-10",17850.13,18085.01,17286.45,17474.34,156300],["2007-08-13",18038.03,18038.03,17286.45,17333.42,30700],["2007-08-14",17756.19,17850.13,16910.65,17380.39,47900],["2007-08-15",17192.5,17380.39,17192.5,17380.39,9000],["2007-08-16",17004.6,17286.45,17004.6,17239.47,21800],["2007-08-17",17098.55,17145.52,16910.65,17004.6,15800],["2007-08-20",16910.65,17098.55,16910.65,17098.55,29900],["2007-08-21",16957.63,17004.6,16910.65,16957.63,25600],["2007-08-22",16910.65,16910.65,16769.73,16769.73,29000],["2007-08-23",16816.71,17850.13,16769.73,17850.13,139300],["2007-08-24",17380.39,17380.39,16910.65,17145.52,61400],["2007-08-27",17004.6,17051.58,16910.65,17051.58,17600],["2007-08-28",16910.65,16957.63,16910.65,16957.63,32900],["2007-08-29",16910.65,17004.6,16863.68,17004.6,24700],["2007-08-30",16910.65,16957.63,16910.65,16957.63,6500],["2007-08-31",16910.65,16910.65,16816.71,16910.65,16100],["2007-09-04",16910.65,17051.58,16816.71,16957.63,20700],["2007-09-05",16910.65,16957.63,16722.76,16769.73,25400],["2007-09-06",16769.73,16769.73,16675.78,16769.73,25000],["2007-09-07",16675.78,16816.71,16628.81,16816.71,20900],["2007-09-10",16722.76,16722.76,16628.81,16675.78,20400],["2007-09-11",16581.84,16628.81,16440.91,16628.81,36100],["2007-09-12",16534.86,16910.65,16440.91,16675.78,30900],["2007-09-13",16534.86,16675.78,16440.91,16675.78,17800],["2007-09-14",16581.84,16628.81,16534.86,16581.84,3800],["2007-09-17",16581.84,16581.84,16440.91,16487.89,10500],["2007-09-18",16487.89,16487.89,16346.97,16346.97,22000],["2007-09-19",16393.94,16722.76,16206.04,16722.76,51300],["2007-09-20",16581.84,17380.39,16581.84,16769.73,24200],["2007-09-21",16675.78,16863.68,16534.86,16675.78,11200],["2007-09-24",16910.65,16910.65,16440.91,16722.76,38700],["2007-09-25",16675.78,17145.52,16675.78,16957.63,48300],["2007-09-26",16440.91,17051.58,16440.91,16816.71,30000],["2007-09-27",16910.65,16910.65,16675.78,16722.76,34000],["2007-09-28",16816.71,16910.65,16581.84,16816.71,66900],["2007-10-01",16816.71,18460.8,16816.71,18460.8,307800],["2007-10-02",18789.62,20151.86,18789.62,19165.41,208200],["2007-10-03",19353.3,20151.86,18648.69,18789.62,99300],["2007-10-04",18460.8,18648.69,18319.88,18507.77,62500],["2007-10-05",18272.9,18554.75,18085.01,18460.8,223400],["2007-10-08",18460.8,18789.62,18085.01,18319.88,84500],["2007-10-09",18319.88,18319.88,17380.39,18085.01,36000],["2007-10-10",18085.01,19024.49,17850.13,18319.88,95300],["2007-10-11",18554.75,18789.62,18131.98,18225.93,90500],["2007-10-12",18319.88,18319.88,17709.21,17991.06,55800],["2007-10-15",18554.75,18554.75,17427.37,17850.13,124400],["2007-10-16",17944.08,18742.64,17944.08,18319.88,220100],["2007-10-17",18789.62,19024.49,18319.88,18319.88,167400],["2007-10-18",18319.88,18507.77,17850.13,17850.13,50100],["2007-10-19",18319.88,18319.88,17662.24,18085.01,44500],["2007-10-22",18272.9,18319.88,17850.13,17897.11,58700],["2007-10-23",17897.11,18413.82,17803.16,18131.98,188100],["2007-10-24",19024.49,19024.49,18131.98,18366.85,192600],["2007-10-25",18789.62,18789.62,18131.98,18178.95,140000],["2007-10-26",18319.88,18319.88,17897.11,17944.08,74000],["2007-10-29",18131.98,18319.88,17803.16,17850.13,32900],["2007-10-30",17850.13,17850.13,17380.39,17521.32,37700],["2007-10-31",17380.39,17615.26,17380.39,17521.32,61300],["2007-11-01",17474.34,17615.26,17380.39,17521.32,71100],["2007-11-02",17615.26,18085.01,17474.34,17474.34,53500],["2007-11-05",17380.39,17615.26,17380.39,17427.37,81300],["2007-11-06",17474.34,17474.34,16910.65,17333.42,79100],["2007-11-07",17380.39,17474.34,16910.65,17239.47,53400],["2007-11-08",17850.13,19024.49,17380.39,17615.26,120900],["2007-11-09",18085.01,18319.88,17380.39,17709.21,71300],["2007-11-12",17709.21,17803.16,16675.78,16910.65,19300],["2007-11-13",16816.71,16816.71,15736.3,15971.17,25300],["2007-11-14",16440.91,17803.16,15971.17,17803.16,129600],["2007-11-15",17380.39,17380.39,16440.91,16910.65,22700],["2007-11-16",16440.91,16863.68,16299.99,16863.68,25500],["2007-11-19",16675.78,16675.78,16440.91,16628.81,34400],["2007-11-20",16487.89,16487.89,15971.17,16206.04,35400],["2007-11-21",16440.91,16440.91,15736.3,15971.17,47400],["2007-11-22",16308.93,16548.77,16117.06,16260.96,53100],["2007-11-23",15973.16,16308.93,15829.26,16213.0,26600],["2007-11-26",16308.93,16308.93,16117.06,16308.93,24000],["2007-11-27",16117.06,16356.9,16117.06,16165.03,27300],["2007-11-28",15829.26,16260.96,15829.26,16260.96,31800],["2007-11-29",16213.0,16260.96,16117.06,16165.03,13500],["2007-11-30",16260.96,16260.96,15925.19,16021.13,32700],["2007-12-03",15829.26,15973.16,15733.32,15829.26,37900],["2007-12-04",15925.19,16069.1,15829.26,15925.19,50500],["2007-12-05",15925.19,15925.19,15349.58,15589.42,37900],["2007-12-06",15733.32,15733.32,15445.52,15541.45,15900],["2007-12-07",15445.52,15685.36,15349.58,15637.39,25200],["2007-12-10",15733.32,15733.32,15253.65,15349.58,10300],["2007-12-11",14965.84,14965.84,14390.23,14869.91,21500],["2007-12-12",14869.91,14869.91,13910.56,14726.01,35800],["2007-12-13",14869.91,14869.91,14390.23,14390.23,33400],["2007-12-14",14390.23,15109.75,14390.23,14869.91,42000],["2007-12-17",14438.2,14869.91,14438.2,14678.04,24100],["2007-12-18",14390.23,14678.04,14390.23,14486.17,21800],["2007-12-19",14486.17,14869.91,14486.17,14869.91,33200],["2007-12-20",14390.23,15109.75,14390.23,14486.17,17000],["2007-12-21",14390.23,14773.97,14390.23,14773.97,30600],["2007-12-24",14486.17,14821.94,14486.17,14630.07,47600],["2007-12-25",14150.4,14582.1,14150.4,14342.27,18400],["2007-12-26",13910.56,14342.27,13910.56,14294.3,16700],["2007-12-27",13912.96,14582.1,13910.56,14150.4,37100],["2007-12-28",13910.56,14150.4,13910.56,14150.4,19100],["2008-01-02",13718.69,14150.4,13718.69,14150.4,33700],["2008-01-03",13670.72,13910.56,13670.72,13718.69,6600],["2008-01-04",13191.05,13814.62,13191.05,13191.05,39900],["2008-01-07",13095.11,13526.82,13095.11,13143.08,8000],["2008-01-08",12289.74,13430.89,11943.89,12327.63,36600],["2008-01-09",12087.8,12903.24,12087.8,12279.67,21500],["2008-01-10",12057.58,12471.54,11752.02,12087.8,23100],["2008-01-11",12135.76,12711.37,12135.76,12231.7,16500],["2008-01-14",12231.7,12471.54,12231.7,12279.67,9500],["2008-01-15",11825.89,12231.7,11272.35,11608.12,18500],["2008-01-16",11991.86,12855.28,11991.86,12855.28,33600],["2008-01-17",12753.59,13191.05,11752.02,12471.54,22200],["2008-01-18",12521.42,12951.21,12471.54,12519.5,16400],["2008-01-21",12087.8,12423.57,12087.8,12279.67,10100],["2008-01-22",12375.6,12423.57,11799.99,11991.86,18100],["2008-01-23",11799.99,11991.86,11368.29,11512.19,18100],["2008-01-24",11512.19,11991.86,11368.29,11512.19,15900],["2008-01-25",11656.09,11991.86,11032.51,11560.15,15900],["2008-01-28",11512.19,11512.19,11368.29,11512.19,6900],["2008-01-29",11512.19,11943.89,11272.35,11752.02,13200],["2008-01-30",11752.02,12807.31,11752.02,12807.31,23000],["2008-01-31",12711.37,12711.37,12039.83,12519.5,35600],["2008-02-01",11991.86,12903.24,11991.86,12903.24,15100],["2008-02-12",12951.21,12951.21,11991.86,12471.54,11400],["2008-02-13",12375.6,12375.6,11991.86,11991.86,10700],["2008-02-14",12039.83,12279.67,11991.86,12039.83,33900],["2008-02-15",12615.44,12615.44,11991.86,12087.8,40100],["2008-02-18",11991.86,11991.86,11080.48,11847.96,15100],["2008-02-19",11512.19,11799.99,11512.19,11799.99,7500],["2008-02-20",11799.99,11895.93,11272.35,11272.35,10100],["2008-02-21",11032.51,11032.51,10360.97,10360.97,21200],["2008-02-22",9497.55,10552.84,9497.55,10504.87,28100],["2008-02-25",10648.77,10792.68,10648.77,10792.68,11900],["2008-02-26",11416.25,11704.06,10073.16,10313.0,37800],["2008-02-27",10552.84,10792.68,9497.55,9497.55,55300],["2008-02-28",9833.33,10073.16,9737.39,10025.2,29400],["2008-02-29",10456.9,10456.9,9593.49,9833.33,21700],["2008-03-03",9833.33,9833.33,8969.91,9017.88,29600],["2008-03-04",8634.14,9209.75,8298.37,8298.37,118000],["2008-03-05",8346.34,8346.34,7674.79,8298.37,44700],["2008-03-06",8826.01,8826.01,8826.01,8826.01,13800],["2008-03-07",9689.42,9689.42,9689.42,9689.42,51200],["2008-03-10",10648.77,10648.77,9689.42,10313.0,179600],["2008-03-11",10552.84,10552.84,9497.55,9593.49,91100],["2008-03-12",9113.82,10552.84,9113.82,10121.13,31000],["2008-03-13",10668.62,10817.49,10420.51,10420.51,24900],["2008-03-14",10619.0,10619.0,9924.3,10321.27,13700],["2008-03-17",10420.51,10420.51,9328.84,9626.57,28600],["2008-03-18",8931.87,9279.22,8584.52,8882.25,61200],["2008-03-19",9428.08,9775.44,9080.73,9428.08,39600],["2008-03-20",9924.3,9924.3,9179.98,9428.08,27700],["2008-03-21",9527.33,9626.57,9229.6,9279.22,34200],["2008-03-24",8931.87,9179.98,8485.28,8534.9,78100],["2008-03-25",7790.58,8435.65,7790.58,7840.2,82800],["2008-03-26",7443.22,8584.52,7443.22,8534.9,80300],["2008-03-27",8435.65,8435.65,8435.65,8435.65,2900],["2008-03-28",8584.52,8584.52,8584.52,8584.52,51300],["2008-03-31",8733.38,8733.38,8733.38,8733.38,43700],["2008-04-01",8882.25,8882.25,8882.25,8882.25,52900],["2008-04-02",9031.11,9031.11,9031.11,9031.11,100],["2008-04-03",9179.98,9179.98,9179.98,9179.98,50600],["2008-04-04",9328.84,9328.84,9328.84,9328.84,100],["2008-04-07",9576.95,9576.95,9576.95,9576.95,200],["2008-04-08",9825.06,9825.06,9328.84,9676.19,178300],["2008-04-09",9973.92,9973.92,9477.71,9477.71,72100],["2008-04-10",9229.6,9229.6,9229.6,9229.6,2100],["2008-04-11",8981.49,9031.11,8981.49,9031.11,76700],["2008-04-16",8733.38,8931.87,8733.38,8882.25,65500],["2008-04-17",8783.01,9031.11,8584.52,9031.11,30300],["2008-04-18",9031.11,9179.98,8832.63,8981.49,32500],["2008-04-21",8882.25,9229.6,8882.25,8882.25,50400],["2008-04-22",8931.87,8931.87,8683.76,8882.25,30200],["2008-04-23",8683.76,8832.63,8634.14,8634.14,18100],["2008-04-24",8435.65,8832.63,8435.65,8832.63,21800],["2008-04-25",8634.14,8882.25,8634.14,8882.25,22600],["2008-04-28",9031.11,9080.73,9031.11,9080.73,47300],["2008-04-29",9328.84,9328.84,8832.63,8931.87,52300],["2008-05-05",9179.98,9179.98,8931.87,8931.87,37500],["2008-05-06",8683.76,8882.25,8683.76,8683.76,35800],["2008-05-07",8435.65,8435.65,8435.65,8435.65,33100],["2008-05-08",8187.55,8187.55,8187.55,8187.55,53600],["2008-05-09",8038.68,8038.68,7989.06,7989.06,67400],["2008-05-12",7840.2,7840.2,7790.58,7790.58,43200],["2008-05-13",7592.09,7592.09,7592.09,7592.09,22200],["2008-05-14",7393.6,7393.6,7393.6,7393.6,12200],["2008-05-15",7195.12,7195.12,7195.12,7195.12,33100],["2008-05-16",6996.63,7393.6,6996.63,7393.6,51800],["2008-05-19",7343.98,7443.22,7195.12,7393.6,43800],["2008-05-20",7294.36,7492.85,7095.87,7492.85,68300],["2008-05-21",7294.36,7641.71,7294.36,7343.98,58200],["2008-05-22",7294.36,7294.36,7294.36,7294.36,14400],["2008-05-23",7095.87,7145.5,7095.87,7095.87,25700],["2008-05-26",6897.39,6947.01,6897.39,6897.39,55000],["2008-05-27",6698.9,6698.9,6698.9,6698.9,8500],["2008-05-28",6500.42,6897.39,6500.42,6897.39,33300],["2008-05-29",6947.01,6996.63,6947.01,6996.63,11800],["2008-05-30",7195.12,7195.12,6798.15,7095.87,54200],["2008-06-02",7343.98,7343.98,6947.01,7095.87,23200],["2008-06-03",7095.87,7095.87,6947.01,6947.01,16600],["2008-06-04",6748.52,6798.15,6748.52,6748.52,14000],["2008-06-05",6550.04,6550.04,6550.04,6550.04,12900],["2008-06-06",6401.17,6401.17,6401.17,6401.17,39200],["2008-06-09",6252.31,6500.42,6252.31,6500.42,25000],["2008-06-10",6252.31,6550.04,6252.31,6550.04,35000],["2008-06-11",6649.28,6649.28,6649.28,6649.28,11700],["2008-06-12",6847.77,6847.77,6847.77,6847.77,118700],["2008-06-13",7046.25,7046.25,7046.25,7046.25,101700],["2008-06-16",7244.74,7244.74,7244.74,7244.74,16300],["2008-06-17",7443.22,7443.22,7443.22,7443.22,2000],["2008-06-18",7641.71,7641.71,7244.74,7244.74,41300],["2008-06-19",7145.5,7145.5,7145.5,7145.5,7600],["2008-06-20",6897.39,6897.39,6897.39,6897.39,4500],["2008-06-23",6649.28,7145.5,6649.28,7095.87,87600],["2008-06-24",6847.77,7095.87,6847.77,7095.87,27700],["2008-06-25",7244.74,7294.36,6947.01,7195.12,50500],["2008-06-26",7195.12,7195.12,6847.77,6897.39,27100],["2008-06-27",6748.52,6897.39,6698.9,6897.39,37900],["2008-06-30",6996.63,6996.63,6550.04,6798.15,18200],["2008-07-01",6698.9,6947.01,6649.28,6947.01,118700],["2008-07-02",7195.12,7195.12,6947.01,7195.12,255300],["2008-07-03",7393.6,7393.6,7195.12,7393.6,208300],["2008-07-04",7592.09,7641.71,7443.22,7641.71,95300],["2008-07-07",7691.33,7939.44,7343.98,7343.98,93800],["2008-07-08",7294.36,7393.6,7294.36,7343.98,74600],["2008-07-09",7046.25,7294.36,7046.25,7145.5,91600],["2008-07-10",7046.25,7095.87,6847.77,6996.63,205500],["2008-07-11",7095.87,7145.5,6897.39,7145.5,251300],["2008-07-14",7343.98,7343.98,7244.74,7343.98,60500],["2008-07-15",7592.09,7592.09,7592.09,7592.09,65300],["2008-07-16",7889.82,7889.82,7294.36,7691.33,222400],["2008-07-17",7641.71,7691.33,7294.36,7393.6,180900],["2008-07-18",7294.36,7443.22,7244.74,7244.74,33300],["2008-07-21",6996.63,6996.63,6996.63,6996.63,6600],["2008-07-22",6748.52,6748.52,6748.52,6748.52,12400],["2008-07-23",6500.42,6500.42,6500.42,6500.42,13600],["2008-07-24",6252.31,6252.31,6252.31,6252.31,76800],["2008-07-25",6004.2,6500.42,6004.2,6004.2,83400],["2008-07-28",5805.72,6202.69,5805.72,6202.69,182400],["2008-07-29",6252.31,6252.31,6053.82,6252.31,61200],["2008-07-30",6450.79,6500.42,6053.82,6252.31,46000],["2008-07-31",6202.69,6202.69,6053.82,6153.07,63200],["2008-08-01",6103.44,6153.07,5904.96,5904.96,66100],["2008-08-04",5805.72,5855.34,5756.09,5756.09,69300],["2008-08-05",5557.61,5756.09,5557.61,5557.61,62000],["2008-08-06",5458.36,5805.72,5408.74,5805.72,24400],["2008-08-07",5954.58,5954.58,5805.72,5904.96,58600],["2008-08-08",5756.09,6103.44,5756.09,6103.44,100600],["2008-08-11",6202.69,6202.69,6202.69,6202.69,27300],["2008-08-12",6450.79,6450.79,6351.55,6450.79,159100],["2008-08-13",6698.9,6698.9,6202.69,6351.55,40500],["2008-08-14",6450.79,6649.28,6202.69,6649.28,155200],["2008-08-15",6798.15,6798.15,6798.15,6798.15,47400],["2008-08-18",7244.74,7244.74,6947.01,6996.63,101500],["2008-08-19",7046.25,7343.98,6599.66,6698.9,115800],["2008-08-20",6401.17,6748.52,6401.17,6401.17,56500],["2008-08-21",6004.2,6847.77,6004.2,6847.77,242400],["2008-08-22",7195.12,7195.12,6947.01,7195.12,547000],["2008-08-25",7691.33,7691.33,7691.33,7691.33,68200],["2008-08-26",8187.55,8187.55,8187.55,8187.55,29600],["2008-08-27",8733.38,8733.38,8733.38,8733.38,26700],["2008-08-28",9328.84,9328.84,9179.98,9328.84,2017100],["2008-08-29",9973.92,9973.92,9973.92,9973.92,393800],["2008-09-03",10668.62,10668.62,10668.62,10668.62,10900],["2008-09-04",11412.94,11412.94,11412.94,11412.94,39400],["2008-09-05",12206.89,12206.89,12206.89,12206.89,34400],["2008-09-08",13050.45,13050.45,11363.32,13050.45,1772800],["2008-09-09",13149.7,13149.7,11462.57,11512.19,482900],["2008-09-10",11909.16,12157.27,11313.7,11313.7,116200],["2008-09-11",10668.62,10668.62,10668.62,10668.62,54900],["2008-09-12",9924.3,9924.3,9924.3,9924.3,15300],["2008-09-15",9229.6,10569.38,9229.6,9229.6,492800],["2008-09-16",11115.22,11164.84,11115.22,11115.22,50120],["2008-09-17",10569.38,10619.0,10569.38,10569.38,59390],["2008-09-18",10073.16,10073.16,10073.16,10073.16,12410],["2008-09-19",9973.92,10569.38,9973.92,10569.38,116100],["2008-09-22",11065.59,11065.59,11065.59,11065.59,3990],["2008-09-23",10519.76,11611.43,10519.76,11611.43,257860],["2008-09-24",11164.84,11909.16,11164.84,11164.84,78320],["2008-09-25",10916.73,11710.67,10916.73,11710.67,54680],["2008-09-26",11313.7,12206.89,11313.7,11809.92,55740],["2008-09-29",11611.43,12107.65,11611.43,11809.92,104540],["2008-09-30",11264.08,11264.08,11264.08,11264.08,117010],["2008-10-01",10718.24,11363.32,10718.24,10767.87,221680],["2008-10-02",10767.87,11264.08,10767.87,11264.08,71480],["2008-10-03",11214.46,11363.32,11214.46,11363.32,63410],["2008-10-06",7840.2,7840.2,7195.12,7244.74,217400],["2008-10-07",6798.15,6947.01,6798.15,6847.77,350800],["2008-10-08",6351.55,6996.63,6351.55,6847.77,196000],["2008-10-09",6947.01,7195.12,6550.04,7095.87,202200],["2008-10-10",6698.9,6947.01,6599.66,6698.9,140200],["2008-10-13",6698.9,7145.5,6698.9,6947.01,121700],["2008-10-14",7294.36,7294.36,7294.36,7294.36,10700],["2008-10-15",7790.58,7790.58,6947.01,7592.09,170600],["2008-10-16",6947.01,7195.12,6947.01,7046.25,147000],["2008-10-17",7195.12,7343.98,6996.63,7095.87,74500],["2008-10-20",6847.77,7195.12,6599.66,6897.39,133600],["2008-10-21",7244.74,7244.74,7095.87,7244.74,182700],["2008-10-22",7195.12,7195.12,6947.01,7095.87,26500],["2008-10-23",6798.15,6847.77,6599.66,6698.9,118700],["2008-10-24",6450.79,6649.28,6450.79,6550.04,50800],["2008-10-27",6351.55,6351.55,6053.82,6053.82,234800],["2008-10-28",5756.09,6153.07,5656.85,6153.07,124900],["2008-10-29",6202.69,6202.69,6053.82,6202.69,113600],["2008-10-30",6301.93,6599.66,6202.69,6550.04,105900],["2008-10-31",6649.28,6748.52,6450.79,6748.52,146400],["2008-11-03",6450.79,6500.42,6202.69,6401.17,52900],["2008-11-04",6301.93,6698.9,6301.93,6698.9,71200],["2008-11-05",7046.25,7046.25,6947.01,7046.25,220000],["2008-11-06",6947.01,6947.01,6599.66,6599.66,163200],["2008-11-07",6252.31,6401.17,6252.31,6351.55,207200],["2008-11-10",6450.79,6698.9,6301.93,6450.79,141500],["2008-11-11",6004.2,6450.79,6004.2,6153.07,170600],["2008-11-12",5954.58,6202.69,5756.09,6153.07,204800],["2008-11-13",5954.58,6202.69,5706.47,6103.44,105000],["2008-11-14",6301.93,6351.55,6053.82,6153.07,100300],["2008-11-17",6103.44,6103.44,5954.58,6103.44,66000],["2008-11-18",5954.58,6103.44,5954.58,6103.44,57800],["2008-11-19",6053.82,6103.44,5954.58,6004.2,108300],["2008-11-20",5954.58,5954.58,5706.47,5904.96,83400],["2008-11-21",5706.47,5855.34,5706.47,5805.72,126800],["2008-11-24",5805.72,5954.58,5656.85,5756.09,148700],["2008-11-25",5954.58,5954.58,5458.36,5706.47,73300],["2008-11-26",5656.85,5656.85,5309.5,5309.5,146000],["2008-11-27",5309.5,5309.5,5061.39,5061.39,144900],["2008-11-28",5111.01,5458.36,5111.01,5458.36,313100],["2008-12-01",5756.09,5756.09,5160.64,5408.74,67000],["2008-12-02",5309.5,5309.5,5160.64,5210.26,61000],["2008-12-03",5259.88,5309.5,5160.64,5309.5,89100],["2008-12-04",5607.23,5607.23,5259.88,5408.74,235000],["2008-12-05",5259.88,5259.88,5011.77,5160.64,103100],["2008-12-08",4962.15,4962.15,4763.66,4813.29,156600],["2008-12-09",4962.15,5111.01,4763.66,4862.91,137300],["2008-12-10",4714.04,4813.29,4565.18,4813.29,105500],["2008-12-11",4714.04,4862.91,4714.04,4763.66,175800],["2008-12-12",4813.29,5061.39,4813.29,4912.53,275000],["2008-12-15",4912.53,5111.01,4862.91,5111.01,250600],["2008-12-16",5011.77,5011.77,4763.66,4813.29,76700],["2008-12-17",4962.15,4962.15,4714.04,4912.53,77900],["2008-12-18",4912.53,5160.64,4912.53,5111.01,148300],["2008-12-19",5111.01,5359.12,5061.39,5359.12,138800],["2008-12-22",5656.85,5656.85,5656.85,5656.85,51700],["2008-12-23",6004.2,6004.2,5458.36,5954.58,722800],["2008-12-24",5756.09,6004.2,5656.85,5855.34,206100],["2008-12-25",5756.09,5756.09,5458.36,5507.99,231800],["2008-12-26",5359.12,5507.99,5259.88,5458.36,186400],["2008-12-29",5359.12,5458.36,5210.26,5408.74,148700],["2008-12-30",5359.12,5656.85,5359.12,5557.61,145700],["2008-12-31",5706.47,5855.34,5408.74,5607.23,165900],["2009-01-02",5656.85,5756.09,5507.99,5557.61,61000],["2009-01-05",5607.23,5706.47,5507.99,5607.23,81900],["2009-01-06",5557.61,5706.47,5557.61,5706.47,148200],["2009-01-07",5756.09,6004.2,5706.47,5756.09,263300],["2009-01-08",5855.34,5855.34,5656.85,5706.47,77100],["2009-01-09",5706.47,5855.34,5656.85,5756.09,253800],["2009-01-12",5656.85,5756.09,5656.85,5756.09,49900],["2009-01-13",5656.85,5706.47,5656.85,5706.47,49000],["2009-01-14",5359.12,5756.09,5359.12,5706.47,54800],["2009-01-15",5706.47,5706.47,5557.61,5557.61,58800],["2009-01-16",5557.61,5656.85,5557.61,5656.85,40100],["2009-01-19",5557.61,5557.61,5458.36,5458.36,25800],["2009-01-20",5408.74,5507.99,5408.74,5458.36,74600],["2009-01-21",5458.36,5458.36,5408.74,5458.36,20100],["2009-01-22",5458.36,5557.61,5408.74,5507.99,34000],["2009-01-23",5557.61,5607.23,5309.5,5557.61,33300],["2009-02-02",5458.36,5458.36,5259.88,5408.74,25900],["2009-02-03",5309.5,5309.5,5061.39,5111.01,71000],["2009-02-04",5011.77,5309.5,5011.77,5160.64,80100],["2009-02-05",5160.64,5259.88,5111.01,5111.01,85300],["2009-02-06",5259.88,5507.99,5259.88,5507.99,289300],["2009-02-09",5756.09,5756.09,5557.61,5706.47,189200],["2009-02-10",5557.61,5557.61,5408.74,5507.99,79100],["2009-02-11",5359.12,5507.99,5259.88,5408.74,77800],["2009-02-12",5458.36,5557.61,5458.36,5507.99,41400],["2009-02-13",5557.61,5557.61,5458.36,5458.36,65800],["2009-02-16",5359.12,5507.99,5359.12,5458.36,64000],["2009-02-17",5458.36,5458.36,5309.5,5359.12,59900],["2009-02-18",5359.12,5359.12,5210.26,5259.88,63200],["2009-02-19",5259.88,5408.74,5210.26,5309.5,65500],["2009-02-20",5259.88,5458.36,5160.64,5259.88,46500],["2009-02-23",5160.64,5259.88,5111.01,5160.64,73000],["2009-02-24",5160.64,5359.12,4962.15,5061.39,132000],["2009-02-25",4962.15,5359.12,4962.15,5359.12,257300],["2009-02-26",5210.26,5259.88,5061.39,5210.26,59600],["2009-02-27",5111.01,5210.26,5111.01,5210.26,55700],["2009-03-02",5111.01,5210.26,5111.01,5160.64,53700],["2009-03-03",5111.01,5160.64,5061.39,5160.64,35600],["2009-03-04",5111.01,5210.26,5111.01,5160.64,60500],["2009-03-05",5210.26,5309.5,5160.64,5160.64,104400],["2009-03-06",5160.64,5160.64,5111.01,5160.64,180800],["2009-03-09",5111.01,5160.64,5061.39,5111.01,90000],["2009-03-10",5458.36,5458.36,5210.26,5458.36,715200],["2009-03-11",5706.47,5706.47,5408.74,5408.74,645200],["2009-03-12",5656.85,5656.85,5160.64,5309.5,571200],["2009-03-13",5408.74,5607.23,5259.88,5309.5,531600],["2009-03-16",5408.74,5408.74,5309.5,5408.74,476200],["2009-03-17",5458.36,5656.85,5359.12,5557.61,1453100],["2009-03-18",5706.47,5805.72,5557.61,5805.72,2693000],["2009-03-19",6103.44,6202.69,5507.99,5557.61,2422800],["2009-03-20",5507.99,5855.34,5458.36,5805.72,1279300],["2009-03-23",5756.09,5904.96,5607.23,5805.72,889500],["2009-03-24",6202.69,6202.69,5855.34,6153.07,1442300],["2009-03-25",6202.69,6202.69,5855.34,5954.58,903200],["2009-03-26",6103.44,6103.44,5904.96,5954.58,1115100],["2009-03-27",6062.84,6116.98,5683.92,5792.18,1025200],["2009-03-30",5683.92,5792.18,5575.65,5683.92,716200],["2009-03-31",5629.78,5846.31,5521.52,5792.18,697000],["2009-04-01",5900.45,6062.84,5792.18,6008.71,884800],["2009-04-02",6333.51,6333.51,6008.71,6116.98,693500],["2009-04-03",6333.51,6441.77,6116.98,6333.51,1936100],["2009-04-07",6441.77,6550.04,6171.11,6441.77,1781200],["2009-04-08",6387.64,6387.64,5954.58,6008.71,1254200],["2009-04-09",5954.58,6279.37,5792.18,6008.71,630500],["2009-04-10",6225.24,6441.77,6225.24,6441.77,1831000],["2009-04-13",6766.57,6766.57,6495.91,6766.57,792300],["2009-04-14",7199.63,7199.63,6712.44,6874.83,1276100],["2009-04-15",6495.91,6766.57,6495.91,6495.91,722400],["2009-04-16",6658.3,6658.3,6116.98,6279.37,1337000],["2009-04-17",6441.77,6441.77,5846.31,6008.71,1053900],["2009-04-20",5738.05,5954.58,5629.78,5683.92,1166600],["2009-04-21",5304.99,6008.71,5250.86,6008.71,778900],["2009-04-22",6171.11,6171.11,6171.11,6171.11,316600],["2009-04-23",6550.04,6550.04,6225.24,6387.64,1132100],["2009-04-24",6604.17,6604.17,6008.71,6116.98,574800],["2009-04-27",5900.45,6171.11,5900.45,6062.84,375400],["2009-04-28",6062.84,6171.11,5954.58,6116.98,332700],["2009-04-29",6062.84,6225.24,5954.58,6171.11,358000],["2009-05-04",6387.64,6495.91,6387.64,6495.91,899600],["2009-05-05",6928.97,6928.97,6495.91,6604.17,1694200],["2009-05-06",6495.91,6658.3,6387.64,6387.64,812600],["2009-05-07",6495.91,6766.57,6441.77,6604.17,777500],["2009-05-08",6604.17,6604.17,6116.98,6441.77,856400],["2009-05-11",6495.91,6550.04,6279.37,6333.51,1043000],["2009-05-12",6279.37,6604.17,6225.24,6550.04,825000],["2009-05-13",6604.17,6874.83,6495.91,6658.3,1050500],["2009-05-14",6604.17,6658.3,6387.64,6495.91,800600],["2009-05-15",6604.17,6766.57,6279.37,6766.57,851800],["2009-05-18",6712.44,6928.97,6658.3,6874.83,1499000],["2009-05-19",7145.5,7199.63,7037.23,7199.63,956200],["2009-05-20",7686.82,7686.82,7686.82,7686.82,297700],["2009-05-21",8174.01,8174.01,8174.01,8174.01,374600],["2009-05-22",8715.34,8715.34,7632.69,8607.07,4353700],["2009-05-25",8661.21,8877.74,8444.68,8877.74,1513700],["2009-05-26",9364.93,9364.93,8769.47,9202.53,1298300],["2009-05-27",9635.59,9635.59,8661.21,8823.6,1157300],["2009-05-28",8390.54,8769.47,8336.41,8336.41,943200],["2009-05-29",8011.62,8498.81,7795.09,8228.15,1233400],["2009-06-01",8444.68,8607.07,8228.15,8607.07,360600],["2009-06-02",9148.4,9148.4,9148.4,9148.4,274900],["2009-06-03",9635.59,9635.59,8823.6,9040.13,1217800],["2009-06-04",8877.74,9202.53,8715.34,9148.4,1660800],["2009-06-05",9473.2,9635.59,9202.53,9635.59,1530200],["2009-06-08",10285.18,10285.18,10285.18,10285.18,342600],["2009-06-09",10988.91,10988.91,10231.05,10447.58,2016300],["2009-06-10",10285.18,10609.98,9906.26,9906.26,1481000],["2009-06-11",9527.33,10555.85,9310.8,10447.58,1057100],["2009-06-12",10664.11,10772.38,9743.86,10068.65,1056600],["2009-06-15",10231.05,10285.18,9581.46,9635.59,1021700],["2009-06-16",9094.27,9202.53,8931.87,8931.87,504900],["2009-06-17",8390.54,9473.2,8390.54,9202.53,1115200],["2009-06-18",9310.8,9310.8,9202.53,9310.8,285100],["2009-06-19",9960.39,9960.39,9364.93,9527.33,672100],["2009-06-22",9473.2,9689.73,9040.13,9040.13,648300],["2009-06-23",8661.21,8715.34,8498.81,8552.94,1524100],["2009-06-24",8174.01,9148.4,8119.88,9148.4,496700],["2009-06-25",9527.33,9689.73,9040.13,9148.4,786800],["2009-06-26",9310.8,9473.2,9094.27,9202.53,274500],["2009-06-29",9040.13,9040.13,8661.21,8877.74,349200],["2009-06-30",8931.87,9256.66,8498.81,8661.21,606500],["2009-07-01",8119.88,8661.21,8065.75,8444.68,873600],["2009-07-02",8336.41,8877.74,8336.41,8823.6,382400],["2009-07-03",8552.94,8877.74,8498.81,8769.47,279100],["2009-07-06",8823.6,9310.8,8769.47,9310.8,637200],["2009-07-07",9689.73,9689.73,8823.6,8931.87,256500],["2009-07-08",8931.87,8931.87,8715.34,8823.6,245000],["2009-07-09",8877.74,9040.13,8769.47,8823.6,186600],["2009-07-10",8931.87,8931.87,8661.21,8769.47,280600],["2009-07-13",8715.34,8715.34,8498.81,8552.94,235700],["2009-07-14",8715.34,8769.47,8390.54,8552.94,252400],["2009-07-15",8661.21,8715.34,8552.94,8661.21,190400],["2009-07-16",8931.87,9094.27,8715.34,8823.6,170100],["2009-07-17",8931.87,8931.87,8552.94,8661.21,115300],["2009-07-20",8552.94,8607.07,8336.41,8552.94,211400],["2009-07-21",8607.07,8661.21,8498.81,8552.94,208700],["2009-07-22",8552.94,8661.21,8498.81,8552.94,163000],["2009-07-23",8607.07,9202.53,8552.94,9148.4,549200],["2009-07-24",9364.93,9527.33,9202.53,9527.33,835300],["2009-07-27",9906.26,10176.92,9202.53,9473.2,447800],["2009-07-28",9635.59,9635.59,8931.87,9040.13,436200],["2009-07-29",8552.94,9256.66,8552.94,8877.74,297400],["2009-07-30",8986.0,8986.0,8661.21,8715.34,209500],["2009-07-31",8931.87,9202.53,8823.6,9094.27,233400],["2009-08-03",8986.0,9040.13,8823.6,8877.74,219100],["2009-08-04",8931.87,9148.4,8823.6,8931.87,371100],["2009-08-05",8823.6,9040.13,8823.6,9040.13,272600],["2009-08-06",8986.0,8986.0,8823.6,8877.74,311400],["2009-08-07",8823.6,8931.87,8769.47,8823.6,146600],["2009-08-10",8931.87,9094.27,8877.74,8986.0,243600],["2009-08-11",8986.0,9040.13,8823.6,8986.0,402600],["2009-08-12",8986.0,9419.06,8931.87,9148.4,587400],["2009-08-13",9473.2,9852.12,9256.66,9364.93,1154500],["2009-08-14",9473.2,9473.2,9094.27,9148.4,213100],["2009-08-17",9202.53,9202.53,8931.87,9040.13,275200],["2009-08-18",8877.74,9094.27,8877.74,9040.13,341400],["2009-08-19",9094.27,9310.8,8986.0,9148.4,230900],["2009-08-20",9202.53,9202.53,8931.87,9040.13,294800],["2009-08-21",8931.87,9202.53,8931.87,9040.13,396900],["2009-08-24",9148.4,9202.53,8986.0,9040.13,462000],["2009-08-25",9040.13,9040.13,8877.74,8986.0,382900],["2009-08-26",9040.13,9040.13,8823.6,8877.74,579300],["2009-08-27",8931.87,8931.87,8823.6,8877.74,256900],["2009-08-28",8877.74,9040.13,8877.74,8931.87,494400],["2009-08-31",9094.27,9202.53,8931.87,9094.27,628800],["2009-09-01",9094.27,9094.27,8931.87,9040.13,234500],["2009-09-03",8931.87,8931.87,8823.6,8931.87,299000],["2009-09-04",8769.47,8986.0,8715.34,8823.6,317400],["2009-09-07",8877.74,8877.74,8444.68,8661.21,367600],["2009-09-08",8661.21,8823.6,8661.21,8823.6,440700],["2009-09-09",8931.87,8931.87,8661.21,8715.34,170600],["2009-09-10",8877.74,8877.74,8661.21,8715.34,146900],["2009-09-11",8823.6,8823.6,8661.21,8769.47,328000],["2009-09-14",8823.6,9310.8,8715.34,9310.8,1994700],["2009-09-15",9797.99,9797.99,9364.93,9797.99,1428900],["2009-09-16",10393.45,10447.58,10122.79,10447.58,3156500],["2009-09-17",10826.51,10988.91,10014.52,10501.71,1774800],["2009-09-18",10285.18,10393.45,10014.52,10285.18,1793100],["2009-09-21",10555.85,10555.85,9852.12,10014.52,762100],["2009-09-22",10014.52,10014.52,9689.73,9906.26,716200],["2009-09-23",9852.12,10285.18,9797.99,9906.26,856000],["2009-09-24",10068.65,10122.79,9527.33,9635.59,453300],["2009-09-25",9581.46,9581.46,9310.8,9473.2,680600],["2009-09-28",9310.8,9743.86,8823.6,9364.93,432900],["2009-09-29",9473.2,9635.59,9364.93,9419.06,429500],["2009-09-30",9635.59,9743.86,9419.06,9527.33,333600],["2009-10-01",9473.2,9527.33,9202.53,9310.8,303300],["2009-10-02",9202.53,9202.53,8769.47,8986.0,570800],["2009-10-05",8986.0,9094.27,8877.74,9040.13,412100],["2009-10-06",9094.27,9256.66,8986.0,9040.13,273000],["2009-10-07",9094.27,9310.8,9040.13,9310.8,307500],["2009-10-08",9310.8,9364.93,9094.27,9202.53,321500],["2009-10-09",9310.8,9635.59,9310.8,9473.2,683300],["2009-10-12",9581.46,9743.86,9310.8,9419.06,446600],["2009-10-13",9473.2,9473.2,9148.4,9202.53,327800],["2009-10-14",9148.4,9419.06,9040.13,9364.93,675500],["2009-10-15",9527.33,9852.12,9473.2,9852.12,1291600],["2009-10-16",10447.58,10447.58,9797.99,9906.26,836400],["2009-10-19",9906.26,10014.52,9527.33,9743.86,429400],["2009-10-20",9743.86,9906.26,9635.59,9797.99,690600],["2009-10-21",9852.12,9960.39,9689.73,9906.26,1008200],["2009-10-22",10014.52,10285.18,9743.86,9906.26,988300],["2009-10-23",10285.18,10285.18,9689.73,9743.86,716200],["2009-10-26",9960.39,9960.39,9581.46,9635.59,532200],["2009-10-27",9635.59,10014.52,9364.93,9743.86,811400],["2009-10-28",9852.12,10068.65,9635.59,9797.99,492900],["2009-10-29",9743.86,9743.86,9202.53,9527.33,409300],["2009-10-30",9527.33,9852.12,9419.06,9635.59,235600],["2009-11-02",8986.0,9419.06,8986.0,9040.13,530600],["2009-11-03",8931.87,9148.4,8444.68,8661.21,345900],["2009-11-04",8444.68,8986.0,8444.68,8715.34,482900],["2009-11-05",8823.6,9094.27,8607.07,9040.13,299400],["2009-11-06",9148.4,9364.93,8877.74,8931.87,347200],["2009-11-09",8931.87,8931.87,8607.07,8715.34,291300],["2009-11-10",8931.87,8986.0,8552.94,8769.47,380200],["2009-11-11",8823.6,8877.74,8607.07,8769.47,153300],["2009-11-12",9040.13,9040.13,8715.34,8823.6,168700],["2009-11-13",8823.6,8823.6,8552.94,8715.34,159500],["2009-11-16",8931.87,8986.0,8823.6,8877.74,315700],["2009-11-17",8986.0,8986.0,8769.47,8877.74,132800],["2009-11-18",8877.74,8931.87,8715.34,8877.74,219100],["2009-11-19",8877.74,8931.87,8823.6,8877.74,172600],["2009-11-20",8823.6,8877.74,8769.47,8823.6,181600],["2009-11-23",8769.47,8769.47,8607.07,8661.21,173100],["2009-11-24",8661.21,8661.21,8444.68,8498.81,106700],["2009-11-25",8390.54,8444.68,7957.48,8065.75,278700],["2009-11-26",7524.42,7795.09,7524.42,7524.42,169500],["2009-11-27",7253.76,7903.35,7091.36,7578.56,415400],["2009-11-30",7578.56,7686.82,7307.89,7578.56,466900],["2009-12-01",7632.69,8011.62,7632.69,7957.48,297000],["2009-12-02",8011.62,8011.62,7578.56,7578.56,97500],["2009-12-03",7578.56,7686.82,7470.29,7578.56,132200],["2009-12-04",7578.56,7632.69,7470.29,7578.56,182700],["2009-12-07",7578.56,7578.56,7416.16,7578.56,203200],["2009-12-08",7524.42,7524.42,7307.89,7362.03,71500],["2009-12-09",7145.5,7145.5,6928.97,6983.1,194000],["2009-12-10",7037.23,7145.5,6658.3,6766.57,139000],["2009-12-11",7037.23,7037.23,6441.77,6441.77,311300],["2009-12-14",6116.98,6928.97,6116.98,6550.04,557600],["2009-12-15",6658.3,6712.44,6333.51,6387.64,619800],["2009-12-16",6387.64,6550.04,6171.11,6279.37,250400],["2009-12-17",6333.51,6333.51,5900.45,6116.98,469200],["2009-12-18",6333.51,6441.77,6225.24,6441.77,450100],["2009-12-21",6604.17,6820.7,6604.17,6820.7,360500],["2009-12-22",7037.23,7145.5,6766.57,6820.7,572700],["2009-12-23",6712.44,7145.5,6604.17,7091.36,308100],["2009-12-24",6983.1,7091.36,6820.7,7037.23,293000],["2009-12-25",7145.5,7470.29,7037.23,7416.16,438600],["2009-12-28",7578.56,7578.56,7091.36,7199.63,235400],["2009-12-29",7199.63,7199.63,6874.83,6983.1,149800],["2009-12-30",6983.1,7253.76,6820.7,7091.36,275300],["2009-12-31",7199.63,7470.29,7037.23,7145.5,250100],["2010-01-04",7307.89,7686.82,7307.89,7686.82,401900],["2010-01-05",8065.75,8065.75,7578.56,8011.62,626600],["2010-01-06",7849.22,8011.62,7578.56,7632.69,335200],["2010-01-07",7849.22,7849.22,7470.29,7524.42,319600],["2010-01-08",7686.82,7849.22,7470.29,7578.56,251600],["2010-01-11",7632.69,7632.69,7307.89,7362.03,209500],["2010-01-12",7524.42,7524.42,7145.5,7307.89,263100],["2010-01-13",7362.03,7470.29,7037.23,7416.16,433900],["2010-01-14",7416.16,7470.29,7253.76,7362.03,139300],["2010-01-15",7470.29,7524.42,7091.36,7253.76,91000],["2010-01-18",7199.63,7199.63,6928.97,6983.1,278300],["2010-01-19",6983.1,7145.5,6983.1,7037.23,173400],["2010-01-20",7037.23,7091.36,6928.97,6983.1,73100],["2010-01-21",6766.57,6874.83,6712.44,6766.57,257400],["2010-01-22",6658.3,6820.7,6604.17,6712.44,153600],["2010-01-25",6604.17,6874.83,6604.17,6820.7,105000],["2010-01-26",6766.57,7253.76,6766.57,7253.76,311400],["2010-01-27",7145.5,7199.63,6928.97,6928.97,124900],["2010-01-28",7091.36,7091.36,6820.7,6874.83,84300],["2010-01-29",6874.83,7037.23,6820.7,6983.1,159700],["2010-02-01",7037.23,7037.23,6928.97,6928.97,84400],["2010-02-02",7091.36,7199.63,6874.83,6928.97,98000],["2010-02-03",6928.97,7037.23,6874.83,6874.83,75400],["2010-02-04",6874.83,7037.23,6874.83,7037.23,159200],["2010-02-05",7037.23,7037.23,6874.83,6928.97,115200],["2010-02-08",6766.57,6820.7,6658.3,6712.44,235400],["2010-02-09",6874.83,6874.83,6658.3,6712.44,91800],["2010-02-10",6712.44,6820.7,6712.44,6820.7,47600],["2010-02-11",6820.7,7037.23,6820.7,6983.1,107600],["2010-02-12",7037.23,7037.23,6928.97,6983.1,33100],["2010-02-22",7037.23,7091.36,6983.1,6983.1,38900],["2010-02-23",7037.23,7037.23,6820.7,6874.83,75400],["2010-02-24",6820.7,6928.97,6766.57,6928.97,96500],["2010-02-25",6928.97,6983.1,6766.57,6874.83,152000],["2010-02-26",6983.1,6983.1,6766.57,6928.97,176100],["2010-03-01",6820.7,6983.1,6766.57,6983.1,113100],["2010-03-02",7037.23,7037.23,6874.83,6928.97,78500],["2010-03-03",6874.83,7307.89,6874.83,7253.76,475400],["2010-03-04",7307.89,7578.56,7199.63,7199.63,376600],["2010-03-05",7416.16,7416.16,7145.5,7307.89,289000],["2010-03-08",7470.29,7470.29,7307.89,7416.16,299200],["2010-03-09",7416.16,7416.16,7307.89,7362.03,354900],["2010-03-10",7362.03,7416.16,7253.76,7307.89,220200],["2010-03-11",7307.89,7307.89,7199.63,7253.76,155800],["2010-03-12",7253.76,7416.16,7253.76,7416.16,258500],["2010-03-15",7470.29,7795.09,7470.29,7795.09,665700],["2010-03-16",8119.88,8228.15,7578.56,7795.09,833500],["2010-03-17",7849.22,7957.48,7578.56,7740.95,679000],["2010-03-18",7740.95,7849.22,7632.69,7849.22,499200],["2010-03-19",7957.48,7957.48,7686.82,7795.09,407100],["2010-03-22",7857.36,7973.76,7624.55,7682.75,160200],["2010-03-23",7682.75,7682.75,7449.94,7508.14,246900],["2010-03-24",7682.75,7682.75,7391.74,7449.94,248100],["2010-03-25",7857.36,7857.36,7217.13,7391.74,402300],["2010-03-26",7449.94,7508.14,7275.33,7391.74,192900],["2010-03-29",7391.74,7624.55,7391.74,7391.74,147500],["2010-03-30",7508.14,7508.14,7275.33,7391.74,151800],["2010-03-31",7333.54,7333.54,7158.93,7158.93,217300],["2010-04-01",7217.13,7333.54,7042.52,7333.54,108900],["2010-04-02",7275.33,7391.74,7217.13,7275.33,149600],["2010-04-05",7333.54,7508.14,7333.54,7508.14,242300],["2010-04-06",7449.94,7566.35,7391.74,7449.94,204000],["2010-04-07",7566.35,7624.55,7449.94,7566.35,446900],["2010-04-08",7624.55,8031.97,7508.14,8031.97,864400],["2010-04-09",8322.98,8439.39,8148.37,8322.98,1130300],["2010-04-12",8613.99,8613.99,7973.76,7973.76,321600],["2010-04-13",7973.76,7973.76,7682.75,7740.95,346200],["2010-04-14",7915.56,7973.76,7566.35,7682.75,254800],["2010-04-15",7740.95,7915.56,7682.75,7799.16,312100],["2010-04-16",7857.36,7915.56,7566.35,7799.16,352700],["2010-04-19",7682.75,7682.75,7508.14,7624.55,335900],["2010-04-20",7682.75,7740.95,7566.35,7740.95,185900],["2010-04-21",7799.16,7857.36,7682.75,7857.36,289800],["2010-04-22",8148.37,8148.37,7682.75,7799.16,242200],["2010-04-26",7566.35,7857.36,7566.35,7740.95,289300],["2010-04-27",7566.35,7740.95,7566.35,7682.75,246300],["2010-04-28",7566.35,7682.75,7508.14,7682.75,247400],["2010-04-29",7566.35,7973.76,7566.35,7973.76,432900],["2010-05-04",7915.56,8031.97,7857.36,7915.56,508300],["2010-05-05",8031.97,8031.97,7740.95,7740.95,229900],["2010-05-06",7799.16,7973.76,7740.95,7973.76,808500],["2010-05-07",7857.36,7915.56,7682.75,7740.95,531000],["2010-05-10",7682.75,8322.98,7682.75,8264.78,2036800],["2010-05-11",8439.39,8730.4,8148.37,8264.78,765300],["2010-05-12",8264.78,8439.39,7857.36,7857.36,485800],["2010-05-13",7740.95,7915.56,7624.55,7740.95,410800],["2010-05-14",7740.95,7799.16,7624.55,7624.55,510500],["2010-05-17",7682.75,7740.95,7508.14,7508.14,370500],["2010-05-18",7624.55,7624.55,7391.74,7449.94,426200],["2010-05-19",7449.94,7449.94,7100.72,7158.93,438900],["2010-05-20",7158.93,7449.94,6867.91,7275.33,424400],["2010-05-21",7275.33,7275.33,6809.71,6867.91,383400],["2010-05-24",7100.72,7217.13,6984.32,7158.93,186600],["2010-05-25",7391.74,7391.74,6984.32,7100.72,133200],["2010-05-26",7100.72,7275.33,7100.72,7158.93,183000],["2010-05-27",7158.93,7158.93,7042.52,7100.72,145800],["2010-05-28",7100.72,7566.35,7100.72,7449.94,288900],["2010-05-31",7391.74,7391.74,7100.72,7217.13,150000],["2010-06-01",7217.13,7217.13,7100.72,7217.13,94700],["2010-06-02",7217.13,7333.54,7100.72,7333.54,130000],["2010-06-03",7333.54,7333.54,7158.93,7275.33,143200],["2010-06-04",7333.54,7333.54,7100.72,7158.93,95400],["2010-06-07",6984.32,7042.52,6867.91,6984.32,195800],["2010-06-08",6926.12,7042.52,6867.91,6984.32,162500],["2010-06-09",7042.52,7100.72,6984.32,6984.32,195900],["2010-06-10",7042.52,7100.72,6926.12,6984.32,67500],["2010-06-11",7158.93,7158.93,6984.32,6984.32,212300],["2010-06-14",6984.32,7100.72,6984.32,6984.32,168100],["2010-06-15",7042.52,7100.72,6984.32,7042.52,134400],["2010-06-16",7042.52,7100.72,6984.32,7042.52,205100],["2010-06-17",7100.72,7100.72,6926.12,6984.32,145200],["2010-06-18",6984.32,7042.52,6926.12,7042.52,162400],["2010-06-21",7042.52,7100.72,6984.32,7042.52,247800],["2010-06-22",7100.72,7100.72,6867.91,6984.32,167200],["2010-06-23",6926.12,7042.52,6867.91,7042.52,344200],["2010-06-24",7100.72,7275.33,7042.52,7158.93,750800],["2010-06-25",7042.52,7100.72,6984.32,7042.52,182400],["2010-06-28",7042.52,7042.52,6926.12,6926.12,172500],["2010-06-29",6984.32,7042.52,6867.91,6984.32,476100],["2010-06-30",6809.71,6867.91,6693.31,6809.71,345900],["2010-07-01",6867.91,6926.12,6809.71,6867.91,195300],["2010-07-02",6926.12,6984.32,6809.71,6867.91,154200],["2010-07-05",6867.91,6926.12,6751.51,6809.71,217600],["2010-07-06",6809.71,6867.91,6693.31,6751.51,197900],["2010-07-07",6809.71,6867.91,6635.1,6751.51,165400],["2010-07-08",6867.91,6867.91,6693.31,6751.51,96000],["2010-07-09",6809.71,6809.71,6693.31,6751.51,75600],["2010-07-12",6809.71,6809.71,6693.31,6751.51,117200],["2010-07-13",6751.51,6984.32,6751.51,6867.91,216000],["2010-07-14",6984.32,7042.52,6809.71,6926.12,206600],["2010-07-15",6809.71,6984.32,6751.51,6809.71,70100],["2010-07-16",6809.71,6809.71,6751.51,6809.71,152700],["2010-07-19",6751.51,6809.71,6693.31,6809.71,161700],["2010-07-20",6809.71,6867.91,6693.31,6809.71,186000],["2010-07-21",6867.91,6867.91,6751.51,6809.71,127800],["2010-07-22",6809.71,6809.71,6693.31,6809.71,67700],["2010-07-23",6809.71,6809.71,6693.31,6751.51,141800],["2010-07-26",6751.51,6751.51,6635.1,6751.51,94700],["2010-07-27",6751.51,6751.51,6635.1,6635.1,144600],["2010-07-28",6635.1,6693.31,6576.9,6693.31,238300],["2010-07-29",6635.1,6693.31,6518.7,6635.1,116300],["2010-07-30",6693.31,6751.51,6576.9,6693.31,109900],["2010-08-02",6751.51,6751.51,6576.9,6576.9,106600],["2010-08-03",6635.1,6693.31,6518.7,6576.9,117200],["2010-08-04",6576.9,6576.9,6402.29,6402.29,162500],["2010-08-05",6460.5,6518.7,6344.09,6460.5,110400],["2010-08-06",6518.7,6518.7,6402.29,6402.29,177300],["2010-08-09",6402.29,6460.5,6227.68,6285.89,79200],["2010-08-10",6402.29,6402.29,5994.87,5994.87,321000],["2010-08-11",6169.48,6227.68,6111.28,6169.48,120300],["2010-08-12",6169.48,6169.48,5878.47,5936.67,139100],["2010-08-13",5994.87,6053.08,5936.67,6053.08,106100],["2010-08-16",5994.87,6402.29,5994.87,6402.29,298400],["2010-08-17",6576.9,6576.9,6169.48,6227.68,72800],["2010-08-18",6227.68,6227.68,6053.08,6053.08,123700],["2010-08-19",6111.28,6111.28,5994.87,6053.08,42900],["2010-08-20",6111.28,6111.28,5994.87,6053.08,53800],["2010-08-23",6053.08,6111.28,5936.67,5936.67,94500],["2010-08-24",5936.67,5994.87,5762.06,5820.27,216600],["2010-08-25",5820.27,5820.27,5529.25,5645.66,225000],["2010-08-26",5645.66,5820.27,5587.46,5703.86,131700],["2010-08-27",5703.86,5820.27,5703.86,5820.27,110100],["2010-08-30",5762.06,6111.28,5762.06,6111.28,117300],["2010-08-31",6169.48,6169.48,5936.67,6053.08,154800],["2010-09-01",5936.67,6111.28,5936.67,6053.08,119600],["2010-09-06",6111.28,6227.68,5994.87,6111.28,285700],["2010-09-07",6227.68,6227.68,5936.67,5994.87,131300],["2010-09-08",5936.67,5936.67,5820.27,5878.47,105700],["2010-09-09",5936.67,5994.87,5820.27,5936.67,63700],["2010-09-10",5936.67,5936.67,5762.06,5820.27,159400],["2010-09-13",5762.06,5878.47,5645.66,5762.06,51700],["2010-09-14",5762.06,5878.47,5703.86,5878.47,77400],["2010-09-15",5936.67,5936.67,5703.86,5762.06,67200],["2010-09-16",5762.06,5820.27,5703.86,5820.27,65100],["2010-09-17",5878.47,5878.47,5762.06,5878.47,83400],["2010-09-20",5936.67,5994.87,5820.27,5820.27,99700],["2010-09-21",5878.47,5878.47,5762.06,5820.27,41700],["2010-09-22",5820.27,5820.27,5762.06,5820.27,35800],["2010-09-23",5762.06,5820.27,5703.86,5762.06,42000],["2010-09-24",5762.06,5820.27,5703.86,5762.06,43100],["2010-09-27",5820.27,5820.27,5703.86,5762.06,61100],["2010-09-28",5703.86,5878.47,5703.86,5762.06,46200],["2010-09-29",5762.06,5762.06,5471.05,5703.86,39900],["2010-09-30",5703.86,5703.86,5645.66,5703.86,42100],["2010-10-01",5762.06,5762.06,5645.66,5645.66,20200],["2010-10-04",5587.46,5587.46,5471.05,5529.25,71400],["2010-10-05",5529.25,5529.25,5354.64,5471.05,84300],["2010-10-06",5529.25,5762.06,5529.25,5762.06,56900],["2010-10-07",5587.46,5703.86,5471.05,5529.25,37500],["2010-10-08",5471.05,5587.46,5471.05,5471.05,19300],["2010-10-11",5471.05,5529.25,5412.85,5471.05,25300],["2010-10-12",5471.05,5471.05,5296.44,5296.44,31200],["2010-10-13",5412.85,5412.85,5354.64,5412.85,34200],["2010-10-14",5412.85,5471.05,5412.85,5412.85,35100],["2010-10-15",5471.05,5471.05,5354.64,5412.85,17600],["2010-10-18",5412.85,5412.85,5296.44,5296.44,33200],["2010-10-19",5296.44,5354.64,5238.24,5238.24,46800],["2010-10-20",5238.24,5238.24,5005.43,5063.63,39800],["2010-10-21",5180.04,5238.24,5121.83,5180.04,21500],["2010-10-22",5121.83,5180.04,5063.63,5121.83,28900],["2010-10-25",5121.83,5180.04,5005.43,5180.04,30400],["2010-10-26",5238.24,5412.85,5180.04,5354.64,76000],["2010-10-27",5296.44,5296.44,4947.23,5063.63,210500],["2010-10-28",4947.23,5005.43,4947.23,4947.23,30400],["2010-10-29",4947.23,5005.43,4947.23,5005.43,50100],["2010-11-01",4947.23,4947.23,4889.02,4947.23,25200],["2010-11-02",4889.02,4889.02,4772.62,4830.82,41800],["2010-11-03",4714.42,4830.82,4656.21,4830.82,78700],["2010-11-04",4714.42,4772.62,4656.21,4656.21,49100],["2010-11-05",4714.42,4947.23,4714.42,4889.02,64600],["2010-11-08",4772.62,4889.02,4714.42,4889.02,27200],["2010-11-09",4830.82,4830.82,4714.42,4714.42,42800],["2010-11-10",4714.42,4830.82,4714.42,4714.42,42300],["2010-11-11",4714.42,4772.62,4598.01,4656.21,49900],["2010-11-12",4539.81,4598.01,4481.6,4481.6,66300],["2010-11-15",4481.6,4539.81,4365.2,4365.2,52300],["2010-11-16",4423.4,4481.6,4307.0,4423.4,66400],["2010-11-17",4423.4,4598.01,4423.4,4481.6,34800],["2010-11-18",4539.81,4714.42,4539.81,4656.21,103100],["2010-11-19",4656.21,4656.21,4423.4,4539.81,32500],["2010-11-22",4539.81,4539.81,4307.0,4423.4,45500],["2010-11-23",4423.4,4539.81,4423.4,4481.6,49600],["2010-11-24",4423.4,4598.01,4423.4,4539.81,61200],["2010-11-25",4656.21,4656.21,4539.81,4598.01,71700],["2010-11-26",4656.21,4656.21,4598.01,4598.01,73900],["2010-11-29",4656.21,4889.02,4539.81,4889.02,197300],["2010-11-30",4889.02,4947.23,4772.62,4947.23,363600],["2010-12-01",5005.43,5005.43,4714.42,4889.02,98300],["2010-12-02",4772.62,5063.63,4772.62,5005.43,152900],["2010-12-03",5005.43,5238.24,5005.43,5238.24,240400],["2010-12-06",5412.85,5412.85,5005.43,5180.04,173400],["2010-12-07",5238.24,5238.24,4947.23,4947.23,110000],["2010-12-08",5063.63,5121.83,4772.62,4830.82,77300],["2010-12-09",4714.42,5005.43,4656.21,5005.43,78700],["2010-12-10",4947.23,5121.83,4947.23,5121.83,194800],["2010-12-13",5238.24,5471.05,5238.24,5471.05,357700],["2010-12-14",5471.05,5471.05,5121.83,5238.24,177800],["2010-12-15",5296.44,5412.85,5121.83,5296.44,161900],["2010-12-16",5238.24,5238.24,5005.43,5121.83,91300],["2010-12-17",4889.02,5296.44,4889.02,5238.24,116500],["2010-12-20",5412.85,5412.85,5121.83,5180.04,59300],["2010-12-21",5238.24,5238.24,5063.63,5180.04,57600],["2010-12-22",5238.24,5238.24,5005.43,5063.63,103100],["2010-12-23",5005.43,5063.63,4889.02,5005.43,98100],["2010-12-24",5005.43,5005.43,4830.82,4947.23,211700],["2010-12-27",4947.23,4947.23,4889.02,4889.02,61300],["2010-12-28",4889.02,5005.43,4830.82,5005.43,55400],["2010-12-29",5005.43,5063.63,4889.02,4889.02,72800],["2010-12-30",4889.02,4947.23,4830.82,4889.02,54700],["2010-12-31",4947.23,4947.23,4772.62,4889.02,80500],["2011-01-04",4889.02,4947.23,4830.82,4889.02,40200],["2011-01-05",4889.02,4889.02,4772.62,4830.82,58300],["2011-01-06",4889.02,4889.02,4772.62,4772.62,100500],["2011-01-07",4889.02,4889.02,4656.21,4772.62,72900],["2011-01-10",4830.82,4830.82,4656.21,4656.21,35900],["2011-01-11",4714.42,4772.62,4539.81,4539.81,78300],["2011-01-12",4656.21,4656.21,4598.01,4656.21,80500],["2011-01-13",4656.21,4714.42,4598.01,4656.21,66900],["2011-01-14",4598.01,4714.42,4598.01,4714.42,35400],["2011-01-17",4714.42,4772.62,4598.01,4656.21,104400],["2011-01-18",4714.42,4772.62,4656.21,4714.42,48100],["2011-01-19",4714.42,4714.42,4539.81,4656.21,85600],["2011-01-20",4656.21,4714.42,4598.01,4714.42,36400],["2011-01-21",4656.21,4714.42,4656.21,4656.21,38400],["2011-01-24",4714.42,4714.42,4598.01,4656.21,29900],["2011-01-25",4598.01,4598.01,4539.81,4539.81,28500],["2011-01-26",4598.01,4714.42,4598.01,4656.21,81200],["2011-01-27",4714.42,4714.42,4598.01,4656.21,36200],["2011-01-28",4714.42,4714.42,4598.01,4598.01,32500],["2011-02-08",4772.62,4772.62,4714.42,4714.42,26400],["2011-02-09",4772.62,4772.62,4656.21,4714.42,34200],["2011-02-10",4714.42,4714.42,4656.21,4714.42,68100],["2011-02-11",4656.21,4714.42,4598.01,4714.42,67800],["2011-02-14",4714.42,4714.42,4598.01,4714.42,90700],["2011-02-15",4656.21,4656.21,4598.01,4656.21,50200],["2011-02-16",4656.21,4656.21,4539.81,4598.01,28600],["2011-02-17",4656.21,4656.21,4539.81,4598.01,41300],["2011-02-18",4598.01,4598.01,4481.6,4598.01,44200],["2011-02-21",4598.01,4598.01,4248.79,4307.0,101000],["2011-02-22",4307.0,4307.0,4132.39,4248.79,39700],["2011-02-23",4307.0,4481.6,4248.79,4365.2,71800],["2011-02-24",4248.79,4365.2,4132.39,4190.59,63200],["2011-02-25",4190.59,4307.0,4190.59,4307.0,39700],["2011-02-28",4365.2,4365.2,4074.19,4074.19,58400],["2011-03-01",4074.19,4248.79,4074.19,4132.39,30800],["2011-03-02",4132.39,4190.59,3899.58,3957.78,130800],["2011-03-03",4015.98,4015.98,3841.38,3899.58,51700],["2011-03-04",3957.78,4015.98,3841.38,3899.58,69800],["2011-03-07",4074.19,4074.19,3899.58,3957.78,39100],["2011-03-08",3899.58,4074.19,3899.58,3957.78,31200],["2011-03-09",3957.78,3957.78,3841.38,3899.58,16700],["2011-03-10",4015.98,4132.39,3899.58,4074.19,163400],["2011-03-11",4132.39,4248.79,4074.19,4074.19,163000],["2011-03-14",4248.79,4307.0,3957.78,3957.78,53400],["2011-03-15",3899.58,4074.19,3899.58,4015.98,51700],["2011-03-16",4074.19,4074.19,3957.78,4015.98,54200],["2011-03-17",3957.78,4132.39,3957.78,4015.98,84100],["2011-03-18",4074.19,4190.59,4074.19,4190.59,202800],["2011-03-21",4074.19,4307.0,4015.98,4132.39,113200],["2011-03-22",4190.59,4190.59,4015.98,4132.39,146800],["2011-03-23",4262.23,4262.23,4136.87,4262.23,174300],["2011-03-24",4262.23,4324.91,4199.55,4262.23,50600],["2011-03-25",4262.23,4324.91,4199.55,4324.91,98800],["2011-03-28",4324.91,4387.59,4262.23,4262.23,58900],["2011-03-29",4324.91,4387.59,4199.55,4199.55,58500],["2011-03-30",4262.23,4324.91,4199.55,4199.55,99800],["2011-03-31",4136.87,4262.23,4136.87,4262.23,64600],["2011-04-01",4262.23,4262.23,4136.87,4199.55,74100],["2011-04-04",4199.55,4199.55,4074.19,4136.87,36300],["2011-04-05",4074.19,4199.55,4011.51,4011.51,74000],["2011-04-06",4136.87,4199.55,4011.51,4136.87,98800],["2011-04-07",4074.19,4136.87,4011.51,4136.87,39700],["2011-04-08",4074.19,4074.19,4011.51,4074.19,23100],["2011-04-13",4011.51,4011.51,3886.15,3886.15,25400],["2011-04-14",3948.83,3948.83,3760.79,3823.47,24900],["2011-04-15",3886.15,3886.15,3760.79,3760.79,22800],["2011-04-18",3760.79,3823.47,3698.11,3698.11,19500],["2011-04-19",3760.79,3823.47,3447.39,3698.11,41500],["2011-04-20",3635.43,3635.43,3510.07,3635.43,13100],["2011-04-21",3635.43,3635.43,3510.07,3510.07,17200],["2011-04-22",3510.07,3572.75,3447.39,3510.07,33900],["2011-04-25",3572.75,3698.11,3510.07,3635.43,17700],["2011-04-26",3698.11,3698.11,3510.07,3510.07,31700],["2011-04-27",3572.75,3635.43,3510.07,3572.75,20800],["2011-04-28",3572.75,3635.43,3572.75,3572.75,23700],["2011-04-29",3510.07,3572.75,3447.39,3510.07,49300],["2011-05-04",3447.39,3510.07,3447.39,3510.07,34200],["2011-05-05",3447.39,3510.07,3447.39,3447.39,10500],["2011-05-06",3447.39,3510.07,3447.39,3510.07,23800],["2011-05-09",3510.07,3510.07,3447.39,3510.07,23900],["2011-05-10",3447.39,3510.07,3447.39,3447.39,20300],["2011-05-11",3447.39,3510.07,3447.39,3510.07,6100],["2011-05-12",3447.39,3447.39,3384.71,3384.71,10400],["2011-05-13",3384.71,3447.39,3384.71,3384.71,21400],["2011-05-16",3447.39,3447.39,3196.67,3259.35,118000],["2011-05-17",3259.35,3259.35,3133.99,3133.99,53400],["2011-05-18",3071.31,3133.99,3071.31,3133.99,52700],["2011-05-19",2945.95,3133.99,2945.95,3071.31,42300],["2011-05-20",3071.31,3071.31,2945.95,3008.63,47300],["2011-05-23",3008.63,3008.63,2820.59,2883.27,32600],["2011-05-24",2820.59,2820.59,2695.23,2695.23,79100],["2011-05-25",2569.87,2695.23,2569.87,2569.87,73100],["2011-05-26",2507.19,2695.23,2444.51,2632.55,75800],["2011-05-27",2507.19,2632.55,2507.19,2632.55,205500],["2011-05-30",2757.91,2757.91,2632.55,2695.23,103600],["2011-05-31",2695.23,2757.91,2632.55,2757.91,55100],["2011-06-01",2695.23,2883.27,2695.23,2883.27,59100],["2011-06-02",2945.95,3008.63,2945.95,3008.63,111300],["2011-06-03",3196.67,3196.67,2945.95,3008.63,89000],["2011-06-06",3133.99,3133.99,2945.95,3008.63,85100],["2011-06-07",3008.63,3133.99,3008.63,3133.99,107400],["2011-06-08",3133.99,3133.99,2945.95,3071.31,60400],["2011-06-09",3071.31,3071.31,2883.27,3071.31,66700],["2011-06-10",3133.99,3196.67,3071.31,3196.67,191100],["2011-06-13",3196.67,3259.35,3133.99,3259.35,125200],["2011-06-14",3196.67,3322.03,3071.31,3133.99,57000],["2011-06-15",3071.31,3133.99,3008.63,3008.63,84700],["2011-06-16",3008.63,3133.99,3008.63,3071.31,98400],["2011-06-17",3071.31,3071.31,2883.27,2883.27,35300],["2011-06-20",2945.95,2945.95,2883.27,2883.27,19100],["2011-06-21",2883.27,3008.63,2883.27,3008.63,48800],["2011-06-22",2945.95,3008.63,2945.95,3008.63,39400],["2011-06-23",2945.95,2945.95,2883.27,2883.27,33400],["2011-06-24",2883.27,2945.95,2883.27,2945.95,18600],["2011-06-27",2945.95,2945.95,2820.59,2945.95,2000],["2011-06-28",2883.27,2945.95,2883.27,2883.27,35400],["2011-06-29",2883.27,2883.27,2883.27,2883.27,3500],["2011-06-30",2883.27,2883.27,2820.59,2820.59,15600],["2011-07-01",2820.59,2820.59,2695.23,2820.59,41100],["2011-07-04",2632.55,2757.91,2632.55,2695.23,18600],["2011-07-05",2757.91,2883.27,2757.91,2820.59,12200],["2011-07-06",2820.59,2883.27,2757.91,2757.91,10200],["2011-07-07",2820.59,2820.59,2757.91,2757.91,9200],["2011-07-08",2757.91,2820.59,2757.91,2820.59,3300],["2011-07-11",2695.23,2695.23,2632.55,2695.23,25400],["2011-07-12",2695.23,2695.23,2632.55,2695.23,22800],["2011-07-13",2632.55,2757.91,2632.55,2695.23,5600],["2011-07-14",2632.55,2757.91,2632.55,2757.91,5700],["2011-07-15",2632.55,2695.23,2632.55,2632.55,14000],["2011-07-18",2569.87,2757.91,2569.87,2695.23,9200],["2011-07-19",2632.55,2632.55,2569.87,2632.55,32100],["2011-07-20",2632.55,2695.23,2632.55,2632.55,42700],["2011-07-21",2757.91,2757.91,2632.55,2695.23,8100],["2011-07-22",2695.23,2695.23,2695.23,2695.23,13600],["2011-07-25",2632.55,2632.55,2507.19,2569.87,37000],["2011-07-26",2507.19,2569.87,2507.19,2569.87,16100],["2011-07-27",2507.19,2632.55,2507.19,2507.19,32400],["2011-07-28",2569.87,2695.23,2569.87,2695.23,24700],["2011-07-29",2632.55,2632.55,2507.19,2569.87,7600],["2011-08-01",2569.87,2569.87,2507.19,2507.19,6400],["2011-08-02",2507.19,2569.87,2444.51,2569.87,21500],["2011-08-03",2507.19,2507.19,2444.51,2507.19,46100],["2011-08-04",2507.19,2569.87,2444.51,2569.87,32100],["2011-08-05",2507.19,2632.55,2507.19,2569.87,40500],["2011-08-08",2632.55,2632.55,2444.51,2507.19,16200],["2011-08-09",2444.51,2444.51,2381.83,2444.51,44600],["2011-08-10",2507.19,2507.19,2381.83,2381.83,16500],["2011-08-11",2319.15,2507.19,2319.15,2381.83,17900],["2011-08-12",2381.83,2444.51,2381.83,2444.51,9400],["2011-08-15",2444.51,2444.51,2381.83,2444.51,5900],["2011-08-16",2444.51,2507.19,2444.51,2444.51,19800],["2011-08-17",2444.51,2507.19,2444.51,2507.19,27500],["2011-08-18",2507.19,2507.19,2507.19,2507.19,7600],["2011-08-19",2507.19,2507.19,2381.83,2381.83,20100],["2011-08-22",2444.51,2507.19,2444.51,2507.19,67800],["2011-08-23",2444.51,2507.19,2444.51,2507.19,16600],["2011-08-24",2444.51,2444.51,2381.83,2444.51,16700],["2011-08-25",2444.51,2507.19,2444.51,2507.19,16400],["2011-08-26",2507.19,2507.19,2444.51,2507.19,38500],["2011-08-29",2444.51,2507.19,2444.51,2507.19,58800],["2011-08-30",2507.19,2632.55,2507.19,2632.55,119300],["2011-08-31",2632.55,2632.55,2507.19,2569.87,37600],["2011-09-01",2569.87,2695.23,2569.87,2632.55,52000],["2011-09-05",2632.55,2695.23,2569.87,2632.55,79400],["2011-09-06",2632.55,2632.55,2507.19,2569.87,58900],["2011-09-07",2507.19,2632.55,2507.19,2569.87,72400],["2011-09-08",2632.55,2695.23,2569.87,2632.55,99200],["2011-09-09",2757.91,2757.91,2632.55,2695.23,82200],["2011-09-12",2695.23,2883.27,2695.23,2883.27,91300],["2011-09-13",2883.27,3008.63,2883.27,3008.63,247400],["2011-09-14",3196.67,3196.67,3008.63,3071.31,179100],["2011-09-15",2945.95,3008.63,2883.27,2883.27,159700],["2011-09-16",2820.59,2883.27,2695.23,2757.91,46800],["2011-09-19",2757.91,2883.27,2632.55,2757.91,37400],["2011-09-20",2757.91,2757.91,2632.55,2757.91,38500],["2011-09-21",2757.91,2757.91,2632.55,2695.23,58500],["2011-09-22",2695.23,2757.91,2632.55,2695.23,46500],["2011-09-23",2695.23,2757.91,2632.55,2695.23,47200],["2011-09-26",2695.23,2757.91,2632.55,2757.91,29000],["2011-09-27",2757.91,2757.91,2569.87,2632.55,20700],["2011-09-28",2632.55,2757.91,2632.55,2632.55,38700],["2011-09-29",2632.55,2632.55,2507.19,2632.55,69700],["2011-09-30",2632.55,2695.23,2569.87,2569.87,41300],["2011-10-03",2632.55,2632.55,2444.51,2569.87,54200],["2011-10-04",2507.19,2507.19,2444.51,2507.19,18100],["2011-10-05",2569.87,2569.87,2507.19,2507.19,14300],["2011-10-06",2507.19,2632.55,2507.19,2632.55,75700],["2011-10-07",2507.19,2632.55,2507.19,2632.55,7500],["2011-10-10",2507.19,2569.87,2507.19,2507.19,21700],["2011-10-11",2507.19,2569.87,2444.51,2569.87,13700],["2011-10-12",2507.19,2569.87,2444.51,2444.51,43100],["2011-10-13",2507.19,2507.19,2507.19,2507.19,57000],["2011-10-14",2507.19,2569.87,2507.19,2569.87,35900],["2011-10-17",2444.51,2507.19,2381.83,2381.83,66000],["2011-10-18",2444.51,2507.19,2381.83,2507.19,20100],["2011-10-19",2507.19,2507.19,2444.51,2444.51,7400],["2011-10-20",2507.19,2569.87,2507.19,2569.87,53900],["2011-10-21",2569.87,2569.87,2507.19,2569.87,4800],["2011-10-24",2569.87,2569.87,2507.19,2507.19,36300],["2011-10-25",2507.19,2507.19,2444.51,2507.19,31300],["2011-10-26",2444.51,2444.51,2381.83,2444.51,59600],["2011-10-27",2444.51,2507.19,2381.83,2444.51,14800],["2011-10-28",2381.83,2569.87,2381.83,2569.87,89200],["2011-10-31",2569.87,2632.55,2507.19,2569.87,39900],["2011-11-01",2569.87,2632.55,2507.19,2569.87,19700],["2011-11-02",2507.19,2507.19,2444.51,2444.51,32500],["2011-11-03",2381.83,2507.19,2381.83,2507.19,5600],["2011-11-04",2444.51,2507.19,2381.83,2444.51,7200],["2011-11-07",2444.51,2444.51,2381.83,2444.51,14300],["2011-11-08",2444.51,2444.51,2381.83,2381.83,13100],["2011-11-09",2444.51,2444.51,2381.83,2444.51,26200],["2011-11-10",2381.83,2381.83,2319.15,2319.15,13400],["2011-11-11",2381.83,2381.83,2319.15,2319.15,3800],["2011-11-14",2381.83,2381.83,2193.79,2256.47,74400],["2011-11-15",2256.47,2381.83,2256.47,2381.83,32500],["2011-11-16",2381.83,2444.51,2319.15,2381.83,7100],["2011-11-17",2444.51,2444.51,2319.15,2381.83,41000],["2011-11-18",2381.83,2381.83,2319.15,2319.15,9300],["2011-11-21",2381.83,2381.83,2256.47,2256.47,14500],["2011-11-22",2256.47,2319.15,2256.47,2256.47,32100],["2011-11-23",2319.15,2319.15,2319.15,2319.15,3300],["2011-11-24",2381.83,2381.83,2256.47,2256.47,20900],["2011-11-25",2256.47,2256.47,2193.79,2193.79,6800],["2011-11-28",2193.79,2319.15,2193.79,2319.15,2700],["2011-11-29",2256.47,2256.47,2193.79,2256.47,13900],["2011-11-30",2193.79,2256.47,2131.11,2131.11,22300],["2011-12-01",2193.79,2193.79,2131.11,2193.79,9600],["2011-12-02",2193.79,2193.79,2131.11,2193.79,5200],["2011-12-05",2256.47,2319.15,2256.47,2319.15,77700],["2011-12-06",2381.83,2444.51,2256.47,2256.47,30700],["2011-12-07",2256.47,2319.15,2256.47,2319.15,14200],["2011-12-08",2256.47,2256.47,2193.79,2193.79,13600],["2011-12-09",2193.79,2256.47,2193.79,2193.79,19100],["2011-12-12",2193.79,2256.47,2131.11,2193.79,18900],["2011-12-13",2131.11,2131.11,2068.43,2068.43,48000],["2011-12-14",2131.11,2131.11,2068.43,2068.43,45500],["2011-12-15",1943.07,2131.11,1943.07,2005.75,27800],["2011-12-16",2068.43,2131.11,2068.43,2131.11,12500],["2011-12-19",2131.11,2131.11,2068.43,2131.11,1225400],["2011-12-20",2131.11,2131.11,2005.75,2005.75,23300],["2011-12-21",2005.75,2005.75,1943.07,1943.07,8900],["2011-12-22",1943.07,1943.07,1880.39,1880.39,14600],["2011-12-23",1817.71,1880.39,1817.71,1880.39,27700],["2011-12-26",1880.39,1943.07,1880.39,1880.39,25100],["2011-12-27",1880.39,1880.39,1817.71,1817.71,5400],["2011-12-28",1880.39,1880.39,1880.39,1880.39,7400],["2011-12-29",1817.71,1880.39,1817.71,1880.39,4300],["2011-12-30",1880.39,1943.07,1880.39,1943.07,31600],["2012-01-03",1880.39,1880.39,1880.39,1880.39,5700],["2012-01-04",1880.39,1943.07,1880.39,1880.39,8300],["2012-01-05",1880.39,1880.39,1817.71,1880.39,7000],["2012-01-06",1817.71,1817.71,1755.03,1817.71,24200],["2012-01-09",1817.71,1880.39,1817.71,1880.39,31500],["2012-01-10",1817.71,1943.07,1817.71,1817.71,17000],["2012-01-11",1880.39,1880.39,1817.71,1817.71,16800],["2012-01-12",1817.71,1880.39,1817.71,1880.39,16500],["2012-01-13",1817.71,1880.39,1817.71,1880.39,24500],["2012-01-16",1880.39,1943.07,1880.39,1880.39,10200],["2012-01-17",2005.75,2005.75,1880.39,1943.07,6500],["2012-01-18",1880.39,1943.07,1880.39,1943.07,38300],["2012-01-19",1880.39,2005.75,1880.39,2005.75,23800],["2012-01-20",1943.07,2068.43,1943.07,2005.75,24200],["2012-01-30",2005.75,2131.11,1943.07,2131.11,29000],["2012-01-31",2131.11,2193.79,2068.43,2131.11,61300],["2012-02-01",2193.79,2193.79,2068.43,2131.11,27700],["2012-02-02",2193.79,2256.47,2193.79,2256.47,83800],["2012-02-03",2319.15,2319.15,2131.11,2131.11,27300],["2012-02-06",2256.47,2256.47,2068.43,2131.11,18400],["2012-02-07",2131.11,2131.11,2068.43,2131.11,92600],["2012-02-08",2131.11,2193.79,2131.11,2193.79,49400],["2012-02-09",2131.11,2193.79,2068.43,2193.79,34600],["2012-02-10",2131.11,2193.79,2131.11,2193.79,41300],["2012-02-13",2131.11,2131.11,2068.43,2068.43,34900],["2012-02-14",2068.43,2131.11,2068.43,2131.11,91400],["2012-02-15",2131.11,2193.79,2068.43,2131.11,29000],["2012-02-16",2131.11,2131.11,2131.11,2131.11,42900],["2012-02-17",2193.79,2193.79,2068.43,2131.11,43400],["2012-02-20",2193.79,2256.47,2193.79,2193.79,130300],["2012-02-21",2193.79,2193.79,2068.43,2131.11,139700],["2012-02-22",2131.11,2193.79,2131.11,2193.79,91000],["2012-02-23",2193.79,2193.79,2131.11,2131.11,332300],["2012-02-24",2193.79,2256.47,2193.79,2256.47,295000],["2012-02-27",2319.15,2381.83,2319.15,2381.83,652400],["2012-02-28",2507.19,2507.19,2381.83,2444.51,1000800],["2012-02-29",2569.87,2569.87,2444.51,2507.19,190400],["2012-03-01",2507.19,2507.19,2444.51,2444.51,128500],["2012-03-02",2444.51,2569.87,2444.51,2569.87,267600],["2012-03-05",2569.87,2632.55,2569.87,2632.55,170200],["2012-03-06",2632.55,2757.91,2569.87,2632.55,602500],["2012-03-07",2695.23,2695.23,2507.19,2632.55,258900],["2012-03-08",2507.19,2569.87,2444.51,2444.51,195900],["2012-03-09",2444.51,2507.19,2381.83,2444.51,113100],["2012-03-12",2444.51,2444.51,2319.15,2381.83,258900],["2012-03-13",2381.83,2444.51,2319.15,2381.83,112300],["2012-03-14",2444.51,2444.51,2381.83,2444.51,88500],["2012-03-15",2444.51,2507.19,2319.15,2444.51,87600],["2012-03-16",2507.19,2569.87,2444.51,2507.19,117700],["2012-03-19",2507.19,2507.19,2444.51,2507.19,96400],["2012-03-20",2507.19,2507.19,2381.83,2507.19,122500],["2012-03-21",2507.19,2569.87,2444.51,2507.19,591300],["2012-03-22",2507.19,2569.87,2444.51,2569.87,329400],["2012-03-23",2444.51,2632.55,2444.51,2632.55,422400],["2012-03-26",2632.55,2695.23,2569.87,2695.23,388500],["2012-03-27",2695.23,2883.27,2695.23,2883.27,1609300],["2012-03-28",3071.31,3071.31,2883.27,3071.31,1330000],["2012-03-29",3133.99,3259.35,2945.95,3008.63,667300],["2012-03-30",2883.27,2883.27,2757.91,2883.27,355300],["2012-04-03",2883.27,3071.31,2695.23,3071.31,569235],["2012-04-04",3196.67,3196.67,2883.27,2883.27,450815],["2012-04-05",2757.91,2945.95,2757.91,2883.27,148800],["2012-04-06",2820.59,2883.27,2757.91,2820.59,272000],["2012-04-09",2883.27,3008.63,2820.59,2945.95,326100],["2012-04-10",2883.27,3008.63,2883.27,2883.27,382100],["2012-04-11",2945.95,3071.31,2945.95,3071.31,872605],["2012-04-12",3196.67,3259.35,3133.99,3259.35,860200],["2012-04-13",3322.03,3322.03,3133.99,3133.99,484860],["2012-04-16",3133.99,3322.03,3133.99,3322.03,418650],["2012-04-17",3384.71,3447.39,3259.35,3322.03,615800],["2012-04-18",3322.03,3322.03,3196.67,3259.35,512000],["2012-04-19",3196.67,3322.03,3133.99,3259.35,591000],["2012-04-20",3196.67,3322.03,3133.99,3196.67,399900],["2012-04-23",3196.67,3196.67,3133.99,3196.67,320300],["2012-04-24",3133.99,3259.35,3071.31,3259.35,290900],["2012-04-25",3259.35,3322.03,3259.35,3259.35,338700],["2012-04-26",3259.35,3259.35,3133.99,3196.67,153400],["2012-04-27",3196.67,3259.35,3071.31,3259.35,138500],["2012-05-02",3259.35,3259.35,3133.99,3133.99,261400],["2012-05-03",3133.99,3322.03,3133.99,3322.03,671400],["2012-05-04",3447.39,3510.07,3447.39,3510.07,293655],["2012-05-07",3698.11,3698.11,3698.11,3698.11,77400],["2012-05-08",3948.83,3948.83,3948.83,3948.83,319900],["2012-05-09",4199.55,4199.55,4074.19,4199.55,2609700],["2012-05-10",4450.26,4450.26,4387.59,4450.26,1315900],["2012-05-11",4700.98,4700.98,4199.55,4199.55,796500],["2012-05-14",4011.51,4074.19,3948.83,3948.83,569100],["2012-05-15",3698.11,3823.47,3698.11,3698.11,564200],["2012-05-16",3447.39,3760.79,3447.39,3760.79,1155600],["2012-05-17",3886.15,3948.83,3635.43,3635.43,518300],["2012-05-18",3572.75,3635.43,3447.39,3447.39,546800],["2012-05-21",3447.39,3698.11,3447.39,3698.11,217200],["2012-05-22",3948.83,3948.83,3698.11,3948.83,622700],["2012-05-23",3948.83,3948.83,3698.11,3698.11,301510],["2012-05-24",3823.47,3823.47,3447.39,3760.79,436500],["2012-05-25",3823.47,3886.15,3635.43,3886.15,362100],["2012-05-28",4011.51,4136.87,3760.79,3823.47,380425],["2012-05-29",3635.43,3760.79,3635.43,3698.11,162900],["2012-05-30",3698.11,3823.47,3635.43,3760.79,73600],["2012-05-31",3635.43,3698.11,3510.07,3510.07,216700],["2012-06-01",3447.39,3635.43,3447.39,3572.75,174700],["2012-06-04",3510.07,3572.75,3322.03,3384.71,515400],["2012-06-05",3322.03,3572.75,3322.03,3447.39,182400],["2012-06-06",3510.07,3698.11,3447.39,3635.43,379000],["2012-06-07",3572.75,3760.79,3572.75,3760.79,464500],["2012-06-08",3886.15,4011.51,3760.79,3823.47,641700],["2012-06-11",3760.79,3886.15,3760.79,3823.47,181500],["2012-06-12",3823.47,4011.51,3510.07,3760.79,150600],["2012-06-13",3572.75,3823.47,3572.75,3823.47,286300],["2012-06-14",3698.11,3760.79,3698.11,3760.79,133300],["2012-06-15",3760.79,3823.47,3698.11,3823.47,81700],["2012-06-18",3760.79,3823.47,3760.79,3823.47,248300],["2012-06-19",3823.47,3823.47,3698.11,3698.11,169300],["2012-06-20",3698.11,3760.79,3698.11,3760.79,12400],["2012-06-21",3760.79,3760.79,3635.43,3635.43,67800],["2012-06-22",3698.11,3698.11,3572.75,3635.43,137000],["2012-06-25",3572.75,3635.43,3447.39,3447.39,180800],["2012-06-26",3447.39,3510.07,3259.35,3447.39,953900],["2012-06-27",3447.39,3447.39,3259.35,3384.71,68600],["2012-06-28",3259.35,3447.39,3196.67,3447.39,127700],["2012-06-29",3384.71,3384.71,3259.35,3384.71,40525],["2012-07-02",3322.03,3322.03,3196.67,3196.67,71500],["2012-07-03",3133.99,3196.67,3008.63,3196.67,380600],["2012-07-04",3133.99,3196.67,3008.63,3008.63,60100],["2012-07-05",3071.31,3196.67,2945.95,3196.67,120100],["2012-07-06",3322.03,3322.03,3071.31,3259.35,139200],["2012-07-09",3259.35,3259.35,3071.31,3071.31,51200],["2012-07-10",3071.31,3071.31,3008.63,3008.63,21900],["2012-07-11",3071.31,3133.99,3008.63,3133.99,8300],["2012-07-12",3133.99,3196.67,3008.63,3196.67,76600],["2012-07-13",3133.99,3384.71,3133.99,3259.35,184700],["2012-07-16",3133.99,3322.03,3071.31,3133.99,71815],["2012-07-17",3133.99,3322.03,3133.99,3322.03,120900],["2012-07-18",3259.35,3384.71,3196.67,3259.35,73400],["2012-07-19",3322.03,3447.39,3133.99,3447.39,237100],["2012-07-20",3572.75,3635.43,3384.71,3510.07,433800],["2012-07-23",3322.03,3384.71,3259.35,3384.71,96900],["2012-07-24",3259.35,3259.35,3133.99,3133.99,79800],["2012-07-25",3196.67,3196.67,3133.99,3196.67,92300],["2012-07-26",3259.35,3259.35,3196.67,3196.67,53000],["2012-07-27",3259.35,3259.35,3133.99,3133.99,97600],["2012-07-30",3133.99,3196.67,3071.31,3196.67,43600],["2012-07-31",3196.67,3196.67,3133.99,3196.67,43500],["2012-08-01",3196.67,3196.67,3071.31,3196.67,23000],["2012-08-02",3196.67,3196.67,3071.31,3133.99,17400],["2012-08-03",3133.99,3196.67,3071.31,3196.67,23600],["2012-08-06",3196.67,3322.03,3196.67,3259.35,31600],["2012-08-07",3259.35,3259.35,3196.67,3196.67,73900],["2012-08-08",3071.31,3259.35,3071.31,3259.35,27075],["2012-08-09",3133.99,3259.35,3133.99,3196.67,38000],["2012-08-10",3259.35,3259.35,3133.99,3196.67,69390],["2012-08-13",3133.99,3196.67,3071.31,3196.67,43200],["2012-08-14",3133.99,3196.67,3133.99,3133.99,22300],["2012-08-15",3133.99,3133.99,3071.31,3133.99,43700],["2012-08-16",3071.31,3196.67,3071.31,3133.99,29600],["2012-08-17",3133.99,3196.67,3071.31,3133.99,27500],["2012-08-20",3133.99,3196.67,3133.99,3196.67,29300],["2012-08-21",3133.99,3133.99,3008.63,3008.63,110200],["2012-08-22",2883.27,2945.95,2820.59,2883.27,129500],["2012-08-23",2820.59,2820.59,2632.55,2632.55,122000],["2012-08-24",2507.19,2757.91,2507.19,2757.91,145200],["2012-08-27",2820.59,2820.59,2569.87,2757.91,71500],["2012-08-28",2695.23,2695.23,2569.87,2695.23,94300],["2012-08-29",2632.55,2820.59,2632.55,2820.59,36300],["2012-08-30",2820.59,2820.59,2757.91,2757.91,23800],["2012-08-31",2757.91,2757.91,2695.23,2757.91,27100],["2012-09-04",2757.91,2757.91,2695.23,2695.23,23300],["2012-09-05",2757.91,2757.91,2632.55,2695.23,34600],["2012-09-06",2695.23,2757.91,2695.23,2695.23,22300],["2012-09-07",2695.23,2695.23,2569.87,2632.55,48900],["2012-09-10",2632.55,2632.55,2507.19,2507.19,172300],["2012-09-11",2507.19,2569.87,2444.51,2569.87,15600],["2012-09-12",2569.87,2569.87,2569.87,2569.87,11500],["2012-09-13",2569.87,2632.55,2507.19,2632.55,21100],["2012-09-14",2632.55,2757.91,2632.55,2757.91,40100],["2012-09-17",2632.55,2695.23,2632.55,2695.23,13400],["2012-09-18",2569.87,2695.23,2507.19,2569.87,15400],["2012-09-19",2507.19,2632.55,2507.19,2632.55,48100],["2012-09-20",2569.87,2632.55,2569.87,2632.55,23200],["2012-09-21",2632.55,2632.55,2569.87,2569.87,2400],["2012-09-24",2632.55,2695.23,2507.19,2569.87,34700],["2012-09-25",2507.19,2507.19,2507.19,2507.19,56300],["2012-09-26",2507.19,2569.87,2507.19,2507.19,43900],["2012-09-27",2507.19,2632.55,2507.19,2632.55,160900],["2012-09-28",2695.23,2757.91,2632.55,2757.91,90600],["2012-10-01",2569.87,2757.91,2569.87,2569.87,30000],["2012-10-02",2507.19,2569.87,2444.51,2569.87,64300],["2012-10-03",2507.19,2632.55,2444.51,2507.19,46200],["2012-10-04",2632.55,2632.55,2507.19,2507.19,54100],["2012-10-05",2507.19,2569.87,2507.19,2569.87,47300],["2012-10-08",2507.19,2632.55,2444.51,2569.87,22200],["2012-10-09",2507.19,2569.87,2507.19,2569.87,37200],["2012-10-10",2507.19,2695.23,2507.19,2695.23,145150],["2012-10-11",2632.55,2757.91,2632.55,2632.55,166700],["2012-10-12",2569.87,2632.55,2507.19,2632.55,160000],["2012-10-15",2507.19,2569.87,2444.51,2569.87,67800],["2012-10-16",2569.87,2632.55,2507.19,2569.87,124500],["2012-10-17",2632.55,2632.55,2507.19,2632.55,111200],["2012-10-18",2569.87,2632.55,2507.19,2569.87,29200],["2012-10-19",2507.19,2569.87,2444.51,2569.87,86200],["2012-10-22",2507.19,2569.87,2444.51,2569.87,14600],["2012-10-23",2569.87,2632.55,2507.19,2507.19,103500],["2012-10-24",2507.19,2569.87,2507.19,2569.87,49500],["2012-10-25",2507.19,2507.19,2444.51,2444.51,42300],["2012-10-26",2507.19,2507.19,2381.83,2507.19,39000],["2012-10-29",2507.19,2569.87,2507.19,2507.19,7500],["2012-10-30",2569.87,2569.87,2444.51,2507.19,19700],["2012-10-31",2444.51,2569.87,2444.51,2569.87,48200],["2012-11-01",2507.19,2507.19,2444.51,2507.19,49900],["2012-11-02",2444.51,2507.19,2381.83,2381.83,139300],["2012-11-05",2381.83,2381.83,2319.15,2381.83,39015],["2012-11-06",2381.83,2381.83,2319.15,2381.83,30600],["2012-11-07",2319.15,2444.51,2319.15,2444.51,25700],["2012-11-08",2381.83,2444.51,2319.15,2319.15,59700],["2012-11-09",2319.15,2444.51,2319.15,2381.83,15200],["2012-11-12",2444.51,2507.19,2381.83,2507.19,71200],["2012-11-13",2444.51,2507.19,2381.83,2381.83,19200],["2012-11-14",2444.51,2444.51,2381.83,2444.51,8400],["2012-11-15",2381.83,2444.51,2319.15,2381.83,56800],["2012-11-16",2319.15,2444.51,2319.15,2381.83,26300],["2012-11-19",2381.83,2444.51,2381.83,2444.51,8000],["2012-11-20",2381.83,2444.51,2381.83,2444.51,7500],["2012-11-21",2381.83,2444.51,2381.83,2444.51,12600],["2012-11-22",2381.83,2444.51,2381.83,2444.51,14300],["2012-11-23",2381.83,2444.51,2381.83,2444.51,22500],["2012-11-26",2381.83,2381.83,2319.15,2381.83,74400],["2012-11-27",2319.15,2381.83,2319.15,2381.83,10400],["2012-11-28",2319.15,2381.83,2256.47,2381.83,12500],["2012-11-29",2319.15,2381.83,2319.15,2381.83,26800],["2012-11-30",2381.83,2381.83,2319.15,2381.83,14500],["2012-12-03",2319.15,2381.83,2319.15,2381.83,16100],["2012-12-04",2319.15,2381.83,2319.15,2381.83,12100],["2012-12-05",2381.83,2444.51,2319.15,2381.83,36700],["2012-12-06",2319.15,2381.83,2319.15,2381.83,15200],["2012-12-07",2381.83,2381.83,2319.15,2381.83,46000],["2012-12-10",2381.83,2507.19,2319.15,2444.51,55100],["2012-12-11",2444.51,2444.51,2381.83,2444.51,57580],["2012-12-12",2381.83,2569.87,2381.83,2507.19,82600],["2012-12-13",2507.19,2507.19,2381.83,2444.51,47000],["2012-12-14",2444.51,2507.19,2444.51,2444.51,25500],["2012-12-17",2444.51,2507.19,2381.83,2444.51,50500],["2012-12-18",2444.51,2507.19,2381.83,2381.83,29600],["2012-12-19",2444.51,2507.19,2381.83,2507.19,55600],["2012-12-20",2444.51,2507.19,2381.83,2381.83,81000],["2012-12-21",2381.83,2381.83,2256.47,2381.83,145550],["2012-12-24",2381.83,2507.19,2381.83,2507.19,224800],["2012-12-25",2507.19,2569.87,2444.51,2569.87,396700],["2012-12-26",2632.55,2695.23,2569.87,2695.23,535500],["2012-12-27",2757.91,2820.59,2632.55,2695.23,253800],["2012-12-28",2695.23,2695.23,2569.87,2632.55,162100],["2013-01-02",2632.55,2757.91,2632.55,2757.91,368000],["2013-01-03",2820.59,2820.59,2632.55,2757.91,220100],["2013-01-04",2695.23,2757.91,2569.87,2757.91,292600],["2013-01-07",2883.27,2883.27,2695.23,2757.91,212900],["2013-01-08",2695.23,2820.59,2695.23,2757.91,247800],["2013-01-09",2757.91,2820.59,2569.87,2632.55,284000],["2013-01-10",2695.23,2757.91,2569.87,2757.91,160400],["2013-01-11",2757.91,2757.91,2632.55,2695.23,133350],["2013-01-14",2695.23,2757.91,2569.87,2757.91,324500],["2013-01-15",2757.91,3008.63,2757.91,3008.63,718800],["2013-01-16",3133.99,3196.67,3008.63,3071.31,265400],["2013-01-17",3008.63,3071.31,2883.27,3008.63,132700],["2013-01-18",2883.27,2945.95,2820.59,2945.95,105500],["2013-01-21",2945.95,2945.95,2883.27,2883.27,131600],["2013-01-22",2883.27,2883.27,2757.91,2757.91,102100],["2013-01-23",2757.91,2820.59,2695.23,2757.91,212100],["2013-01-24",2695.23,2883.27,2695.23,2820.59,90900],["2013-01-25",2883.27,2945.95,2820.59,2945.95,173300],["2013-01-28",2945.95,3071.31,2883.27,3008.63,373400],["2013-01-29",2945.95,3008.63,2883.27,3008.63,147900],["2013-01-30",3008.63,3008.63,2945.95,2945.95,158800],["2013-01-31",3008.63,3008.63,2883.27,2945.95,270900],["2013-02-01",2945.95,2945.95,2820.59,2883.27,153500],["2013-02-04",2945.95,2945.95,2883.27,2945.95,126900],["2013-02-05",2883.27,3008.63,2883.27,2945.95,55200],["2013-02-06",3008.63,3071.31,2883.27,3071.31,185900],["2013-02-07",3008.63,3071.31,3008.63,3008.63,120600],["2013-02-08",2945.95,3259.35,2945.95,3259.35,1018800],["2013-02-18",3322.03,3572.75,3322.03,3572.75,988700],["2013-02-19",3760.79,3886.15,3698.11,3886.15,2085000],["2013-02-20",3823.47,3886.15,3572.75,3760.79,585100],["2013-02-21",3698.11,4136.87,3510.07,3635.43,1010200],["2013-02-22",3635.43,3886.15,3572.75,3886.15,1038300],["2013-02-25",3823.47,4074.19,3760.79,3823.47,208800],["2013-02-26",3698.11,3760.79,3447.39,3447.39,656910],["2013-02-27",3384.71,3572.75,3322.03,3572.75,521100],["2013-02-28",3572.75,3572.75,3447.39,3447.39,372600],["2013-03-01",3447.39,3510.07,3384.71,3510.07,201300],["2013-03-04",3447.39,3510.07,3133.99,3322.03,317600],["2013-03-05",3259.35,3259.35,3071.31,3133.99,285825],["2013-03-06",3133.99,3322.03,3133.99,3322.03,137500],["2013-03-07",3322.03,3322.03,3196.67,3259.35,153500],["2013-03-08",3196.67,3322.03,3196.67,3259.35,97000],["2013-03-11",3259.35,3572.75,3196.67,3510.07,244200],["2013-03-12",3635.43,3635.43,3384.71,3510.07,206100],["2013-03-13",3447.39,3510.07,3322.03,3384.71,88900],["2013-03-14",3384.71,3447.39,3384.71,3447.39,168150],["2013-03-15",3384.71,3510.07,3384.71,3510.07,157700],["2013-03-18",3384.71,3447.39,3322.03,3322.03,60700],["2013-03-19",3322.03,3510.07,3259.35,3447.39,194100],["2013-03-20",3384.71,3510.07,3384.71,3510.07,102000],["2013-03-21",3447.39,3447.39,3384.71,3447.39,239400],["2013-03-22",3384.71,3384.71,3259.35,3322.03,245600],["2013-03-25",3259.35,3384.71,3259.35,3322.03,92800],["2013-03-26",3322.03,3384.71,3259.35,3384.71,111500],["2013-03-27",3259.35,3322.03,3196.67,3322.03,72500],["2013-03-28",3259.35,3259.35,3133.99,3196.67,240400],["2013-03-29",3196.67,3259.35,3133.99,3196.67,40650],["2013-04-01",3196.67,3384.71,3133.99,3384.71,123240],["2013-04-02",3322.03,3384.71,3259.35,3322.03,104900],["2013-04-03",3259.35,3322.03,3196.67,3322.03,71950],["2013-04-04",3259.35,3322.03,3133.99,3196.67,167200],["2013-04-05",3196.67,3259.35,3196.67,3259.35,81100],["2013-04-08",3259.35,3322.03,3259.35,3322.03,111400],["2013-04-09",3259.35,3322.03,3259.35,3322.03,173000],["2013-04-10",3259.35,3322.03,3196.67,3259.35,148900],["2013-04-11",3259.35,3259.35,3133.99,3196.67,121700],["2013-04-12",3196.67,3259.35,3133.99,3196.67,83600],["2013-04-15",3133.99,3196.67,3071.31,3196.67,176700],["2013-04-16",3133.99,3196.67,3071.31,3196.67,183500],["2013-04-17",3133.99,3196.67,3071.31,3196.67,69900],["2013-04-18",3133.99,3133.99,3008.63,3133.99,186500],["2013-04-22",3133.99,3133.99,3008.63,3008.63,41100],["2013-04-23",2945.95,3133.99,2945.95,3133.99,52200],["2013-04-24",3133.99,3133.99,3071.31,3133.99,36500],["2013-04-25",3133.99,3133.99,3071.31,3133.99,51100],["2013-04-26",3133.99,3196.67,3133.99,3133.99,125600],["2013-05-02",3133.99,3133.99,3071.31,3071.31,8000],["2013-05-03",3071.31,3133.99,3008.63,3133.99,40200],["2013-05-06",3133.99,3322.03,3133.99,3259.35,283860],["2013-05-07",3259.35,3259.35,3133.99,3196.67,77400],["2013-05-08",3196.67,3196.67,3071.31,3071.31,102855],["2013-05-09",3071.31,3133.99,3071.31,3133.99,91100],["2013-05-10",3133.99,3133.99,3071.31,3133.99,182900],["2013-05-13",3133.99,3133.99,3071.31,3133.99,43300],["2013-05-14",3071.31,3133.99,3071.31,3071.31,67100],["2013-05-15",3071.31,3133.99,3071.31,3133.99,76900],["2013-05-16",3071.31,3133.99,3071.31,3133.99,37935],["2013-05-17",3133.99,3133.99,3008.63,3071.31,43600],["2013-05-20",3133.99,3133.99,3008.63,3071.31,167800],["2013-05-21",3071.31,3196.67,3071.31,3196.67,213800],["2013-05-22",3133.99,3196.67,3071.31,3133.99,132000],["2013-05-23",3133.99,3447.39,3133.99,3322.03,693900],["2013-05-24",3259.35,3384.71,3259.35,3384.71,145700],["2013-05-27",3384.71,3572.75,3384.71,3447.39,463250],["2013-05-28",3447.39,3510.07,3384.71,3447.39,212200],["2013-05-29",3510.07,3635.43,3447.39,3572.75,930600],["2013-05-30",3572.75,3572.75,3447.39,3572.75,179475],["2013-05-31",3635.43,3698.11,3510.07,3572.75,225600],["2013-06-03",3572.75,3886.15,3572.75,3823.47,1151000],["2013-06-04",3823.47,3948.83,3698.11,3760.79,544100],["2013-06-05",3698.11,3698.11,3572.75,3698.11,283900],["2013-06-06",3698.11,3760.79,3572.75,3698.11,232500],["2013-06-07",3698.11,3698.11,3572.75,3572.75,241750],["2013-06-10",3572.75,3635.43,3510.07,3572.75,231200],["2013-06-11",3572.75,3635.43,3510.07,3510.07,133100],["2013-06-12",3510.07,3572.75,3447.39,3572.75,127800],["2013-06-13",3510.07,3510.07,3384.71,3510.07,118300],["2013-06-14",3572.75,3635.43,3510.07,3572.75,204400],["2013-06-17",3572.75,3635.43,3447.39,3510.07,386100],["2013-06-18",3510.07,3572.75,3447.39,3510.07,37600],["2013-06-19",3322.03,3572.75,3259.35,3510.07,147200],["2013-06-20",3510.07,3510.07,3384.71,3447.39,218300],["2013-06-21",3384.71,3447.39,3322.03,3384.71,29410],["2013-06-24",3384.71,3384.71,3322.03,3322.03,159000],["2013-06-25",3259.35,3259.35,3133.99,3196.67,295900],["2013-06-26",3196.67,3259.35,3133.99,3196.67,82200],["2013-06-27",3259.35,3322.03,3196.67,3322.03,21900],["2013-06-28",3322.03,3322.03,3259.35,3322.03,23700],["2013-07-01",3259.35,3259.35,3196.67,3259.35,49700],["2013-07-02",3259.35,3322.03,3259.35,3322.03,17200],["2013-07-03",3322.03,3322.03,3196.67,3322.03,45900],["2013-07-04",3259.35,3322.03,3259.35,3322.03,42200],["2013-07-05",3322.03,3322.03,3259.35,3322.03,52200],["2013-07-08",3259.35,3322.03,3259.35,3259.35,57100],["2013-07-09",3259.35,3322.03,3259.35,3322.03,52700],["2013-07-10",3322.03,3322.03,3259.35,3322.03,4505],["2013-07-11",3259.35,3322.03,3259.35,3322.03,29050],["2013-07-12",3322.03,3322.03,3259.35,3322.03,29500],["2013-07-15",3384.71,3384.71,3322.03,3322.03,57700],["2013-07-16",3322.03,3322.03,3322.03,3322.03,76785],["2013-07-17",3322.03,3384.71,3259.35,3322.03,97300],["2013-07-18",3322.03,3322.03,3259.35,3322.03,13000],["2013-07-19",3322.03,3322.03,3259.35,3322.03,11700],["2013-07-22",3259.35,3322.03,3259.35,3322.03,41100],["2013-07-23",3259.35,3322.03,3259.35,3259.35,28500],["2013-07-24",3259.35,3259.35,3259.35,3259.35,72500],["2013-07-25",3196.67,3259.35,3196.67,3196.67,26300],["2013-07-26",3196.67,3259.35,3133.99,3196.67,84650],["2013-07-29",3196.67,3196.67,3196.67,3196.67,47400],["2013-07-30",3133.99,3196.67,3133.99,3196.67,19100],["2013-07-31",3133.99,3196.67,3133.99,3196.67,2900],["2013-08-01",3133.99,3196.67,3133.99,3196.67,20400],["2013-08-02",3196.67,3196.67,3133.99,3196.67,25610],["2013-08-05",3196.67,3196.67,3133.99,3196.67,48500],["2013-08-06",3196.67,3259.35,3133.99,3259.35,33100],["2013-08-07",3259.35,3259.35,3196.67,3259.35,35100],["2013-08-08",3259.35,3259.35,3196.67,3259.35,38350],["2013-08-09",3196.67,3259.35,3196.67,3259.35,3700],["2013-08-12",3196.67,3196.67,3133.99,3196.67,19300],["2013-08-13",3133.99,3196.67,3133.99,3133.99,31600],["2013-08-14",3133.99,3196.67,3133.99,3133.99,60000],["2013-08-15",3196.67,3259.35,3133.99,3259.35,96060],["2013-08-16",3196.67,3196.67,3196.67,3196.67,9800],["2013-08-19",3196.67,3259.35,3196.67,3259.35,10600],["2013-08-20",3259.35,3322.03,3259.35,3259.35,37200],["2013-08-21",3196.67,3259.35,3196.67,3196.67,24600],["2013-08-22",3196.67,3196.67,3133.99,3133.99,29900],["2013-08-23",3196.67,3196.67,3133.99,3196.67,74700],["2013-08-26",3133.99,3259.35,3071.31,3196.67,42400],["2013-08-27",3196.67,3196.67,3133.99,3133.99,6200],["2013-08-28",3133.99,3133.99,3071.31,3071.31,20785],["2013-08-29",3071.31,3133.99,3071.31,3133.99,40700],["2013-08-30",3133.99,3133.99,3071.31,3071.31,46600],["2013-09-03",3071.31,3071.31,3071.31,3071.31,15800],["2013-09-04",3071.31,3071.31,3071.31,3071.31,44700],["2013-09-05",3071.31,3071.31,3071.31,3071.31,14600],["2013-09-06",3071.31,3071.31,3071.31,3071.31,32000],["2013-09-09",3071.31,3071.31,3008.63,3071.31,59900],["2013-09-10",3071.31,3133.99,3008.63,3133.99,18600],["2013-09-11",3133.99,3133.99,3071.31,3071.31,5500],["2013-09-12",3008.63,3071.31,3008.63,3071.31,12600],["2013-09-13",3008.63,3071.31,3008.63,3071.31,27200],["2013-09-16",3071.31,3071.31,3071.31,3071.31,38900],["2013-09-17",3071.31,3133.99,3071.31,3133.99,42000],["2013-09-18",2883.27,3071.31,2883.27,3008.63,30800],["2013-09-19",2945.95,3071.31,2945.95,3071.31,32800],["2013-09-20",3071.31,3071.31,3008.63,3008.63,15800],["2013-09-23",3008.63,3133.99,3008.63,3133.99,9000],["2013-09-24",3133.99,3133.99,3071.31,3133.99,16150],["2013-09-25",3071.31,3133.99,3071.31,3133.99,35930],["2013-09-26",3133.99,3133.99,3071.31,3133.99,64400],["2013-09-27",3133.99,3447.39,3133.99,3384.71,712530],["2013-09-30",3447.39,3447.39,3259.35,3384.71,20200],["2013-10-01",3384.71,3384.71,3322.03,3322.03,57000],["2013-10-02",3259.35,3322.03,3259.35,3259.35,189800],["2013-10-03",3322.03,3322.03,3196.67,3259.35,44600],["2013-10-04",3259.35,3259.35,3196.67,3259.35,72900],["2013-10-07",3259.35,3322.03,3196.67,3322.03,57200],["2013-10-08",3322.03,3322.03,3196.67,3322.03,26700],["2013-10-09",3322.03,3322.03,3196.67,3259.35,160900],["2013-10-10",3259.35,3259.35,3196.67,3259.35,53200],["2013-10-11",3259.35,3259.35,3196.67,3196.67,31000],["2013-10-14",3196.67,3259.35,3196.67,3259.35,51300],["2013-10-15",3196.67,3322.03,3196.67,3259.35,49530],["2013-10-16",3322.03,3322.03,3196.67,3259.35,22500],["2013-10-17",3259.35,3322.03,3259.35,3259.35,67100],["2013-10-18",3259.35,3322.03,3259.35,3259.35,30600],["2013-10-21",3259.35,3322.03,3259.35,3322.03,133300],["2013-10-22",3322.03,3384.71,3259.35,3322.03,15500],["2013-10-23",3259.35,3322.03,3259.35,3322.03,74050],["2013-10-24",3322.03,3384.71,3259.35,3322.03,275900],["2013-10-25",3322.03,3322.03,3259.35,3322.03,74200],["2013-10-28",3322.03,3322.03,3196.67,3196.67,43600],["2013-10-29",3196.67,3259.35,3196.67,3259.35,68100],["2013-10-30",3196.67,3259.35,3196.67,3259.35,18200],["2013-10-31",3259.35,3259.35,3196.67,3196.67,15500],["2013-11-01",3259.35,3384.71,3259.35,3384.71,146500],["2013-11-04",3322.03,3384.71,3322.03,3384.71,78150],["2013-11-05",3384.71,3447.39,3322.03,3447.39,183600],["2013-11-06",3384.71,3447.39,3322.03,3384.71,133600],["2013-11-07",3384.71,3447.39,3322.03,3384.71,120800],["2013-11-08",3384.71,3447.39,3322.03,3447.39,130700],["2013-11-11",3447.39,3635.43,3447.39,3572.75,164950],["2013-11-12",3510.07,3635.43,3447.39,3572.75,319800],["2013-11-13",3635.43,3635.43,3510.07,3510.07,107000],["2013-11-14",3510.07,3510.07,3322.03,3447.39,280625],["2013-11-15",3322.03,3572.75,3322.03,3572.75,443450],["2013-11-18",3510.07,3635.43,3447.39,3572.75,349600],["2013-11-19",3510.07,3572.75,3447.39,3572.75,72860],["2013-11-20",3572.75,3760.79,3510.07,3760.79,350115],["2013-11-21",3823.47,3886.15,3698.11,3698.11,335000],["2013-11-22",3635.43,3635.43,3510.07,3572.75,54010],["2013-11-25",3572.75,3572.75,3384.71,3447.39,153000],["2013-11-26",3447.39,3510.07,3447.39,3447.39,60300],["2013-11-27",3447.39,3635.43,3447.39,3510.07,128200],["2013-11-28",3572.75,3572.75,3510.07,3572.75,61500],["2013-11-29",3510.07,3572.75,3447.39,3572.75,71200],["2013-12-02",3510.07,3572.75,3510.07,3572.75,39800],["2013-12-03",3510.07,3635.43,3510.07,3635.43,141155],["2013-12-04",3572.75,3635.43,3510.07,3635.43,45700],["2013-12-05",3572.75,3572.75,3510.07,3572.75,51000],["2013-12-06",3510.07,3572.75,3510.07,3572.75,25425],["2013-12-09",3510.07,3572.75,3510.07,3572.75,186710],["2013-12-10",3510.07,3572.75,3447.39,3572.75,32100],["2013-12-11",3447.39,3447.39,3447.39,3447.39,35900],["2013-12-12",3384.71,3572.75,3384.71,3572.75,128325],["2013-12-13",3510.07,3572.75,3510.07,3510.07,60900],["2013-12-16",3447.39,3510.07,3447.39,3510.07,52000],["2013-12-17",3447.39,3510.07,3447.39,3510.07,22100],["2013-12-18",3447.39,3447.39,3384.71,3447.39,62615],["2013-12-19",3510.07,3510.07,3447.39,3447.39,159000],["2013-12-20",3510.07,3572.75,3447.39,3572.75,130500],["2013-12-23",3572.75,3698.11,3572.75,3572.75,111600],["2013-12-24",3572.75,3572.75,3510.07,3510.07,33600],["2013-12-25",3572.75,3572.75,3510.07,3510.07,100540],["2013-12-26",3510.07,3572.75,3447.39,3447.39,105300],["2013-12-27",3510.07,3510.07,3510.07,3510.07,33400],["2013-12-30",3572.75,3572.75,3447.39,3572.75,42940],["2013-12-31",3510.07,3572.75,3510.07,3572.75,35920],["2014-01-02",3572.75,3635.43,3510.07,3572.75,44045],["2014-01-03",3572.75,3572.75,3510.07,3572.75,27825],["2014-01-06",3572.75,3572.75,3510.07,3572.75,89715],["2014-01-07",3572.75,3572.75,3510.07,3572.75,10260],["2014-01-08",3572.75,3572.75,3510.07,3572.75,40100],["2014-01-09",3510.07,3635.43,3510.07,3572.75,202110],["2014-01-10",3572.75,3572.75,3510.07,3572.75,23605],["2014-01-13",3322.03,3572.75,3322.03,3572.75,28300],["2014-01-14",3510.07,3572.75,3510.07,3510.07,46535],["2014-01-15",3510.07,3635.43,3510.07,3635.43,410000],["2014-01-16",3572.75,3635.43,3572.75,3572.75,69950],["2014-01-17",3635.43,3886.15,3635.43,3823.47,532850],["2014-01-20",3823.47,3948.83,3635.43,3635.43,224335],["2014-01-21",3635.43,3948.83,3635.43,3948.83,229610],["2014-01-22",3948.83,3948.83,3698.11,3698.11,118910],["2014-01-23",3698.11,3948.83,3447.39,3886.15,917800],["2014-01-24",3823.47,3948.83,3760.79,3948.83,205320],["2014-01-27",3760.79,3948.83,3760.79,3948.83,57000],["2014-02-06",3948.83,4011.51,3823.47,3948.83,87700],["2014-02-07",4011.51,4011.51,3698.11,3948.83,226900],["2014-02-10",3886.15,4074.19,3823.47,4074.19,309300],["2014-02-11",4136.87,4136.87,3760.79,3760.79,743340],["2014-02-12",3823.47,4074.19,3823.47,4011.51,224765],["2014-02-13",4011.51,4136.87,3886.15,4074.19,276900],["2014-02-14",4011.51,4387.59,4011.51,4387.59,714300],["2014-02-17",4387.59,4512.94,4199.55,4387.59,980650],["2014-02-18",4324.91,4387.59,4262.23,4324.91,404500],["2014-02-19",4324.91,4387.59,4262.23,4387.59,539900],["2014-02-20",4324.91,4387.59,4011.51,4262.23,270115],["2014-02-21",4136.87,4262.23,3886.15,4262.23,435960],["2014-02-24",4136.87,4387.59,4136.87,4262.23,186810],["2014-02-25",4199.55,4324.91,4011.51,4324.91,1155700],["2014-02-26",4262.23,4387.59,4199.55,4262.23,184700],["2014-02-27",4136.87,4387.59,4136.87,4262.23,406225],["2014-02-28",4136.87,4387.59,4136.87,4387.59,432000],["2014-03-03",4387.59,4826.34,4324.91,4638.3,790800],["2014-03-04",4826.34,4826.34,4324.91,4575.62,109400],["2014-03-05",4700.98,4826.34,4575.62,4638.3,203400],["2014-03-06",4575.62,5077.06,4512.94,5077.06,1626985],["2014-03-07",5139.74,5202.42,4700.98,4951.7,1056300],["2014-03-10",4951.7,4951.7,4763.66,4889.02,367400],["2014-03-11",4889.02,4889.02,4575.62,4826.34,656505],["2014-03-12",4763.66,4826.34,4638.3,4638.3,645515],["2014-03-13",4638.3,4826.34,4638.3,4763.66,267800],["2014-03-14",4700.98,4763.66,4638.3,4700.98,264910],["2014-03-17",4700.98,5077.06,4700.98,5014.38,1246300],["2014-03-18",5014.38,5453.14,5014.38,5265.1,825430],["2014-03-19",5265.1,5515.82,5139.74,5453.14,552250],["2014-03-20",5453.14,5641.18,5327.78,5390.46,669910],["2014-03-21",5453.14,5578.5,5327.78,5515.82,325025],["2014-03-24",5578.5,5641.18,5515.82,5578.5,590865],["2014-03-25",5578.5,5766.54,5578.5,5578.5,855900],["2014-03-26",5578.5,5578.5,5265.1,5265.1,807900],["2014-03-27",5139.74,5265.1,5014.38,5265.1,142080],["2014-03-28",5265.1,5390.46,5265.1,5390.46,256620],["2014-03-31",5139.74,5453.14,5139.74,5390.46,339700],["2014-04-01",5265.1,5327.78,5139.74,5139.74,246290],["2014-04-02",5139.74,5139.74,4638.3,4889.02,196200],["2014-04-03",5077.06,5265.1,4889.02,5202.42,199610],["2014-04-04",5202.42,5327.78,5077.06,5202.42,117712],["2014-04-07",5265.1,5327.78,5202.42,5327.78,272143],["2014-04-08",5327.78,5390.46,5327.78,5390.46,134525],["2014-04-10",5327.78,5390.46,5202.42,5390.46,168700],["2014-04-11",5265.1,5327.78,5139.74,5327.78,101300],["2014-04-14",5265.1,5390.46,5139.74,5265.1,150235],["2014-04-15",5139.74,5202.42,4889.02,5014.38,277450],["2014-04-16",4826.34,5014.38,4512.94,4889.02,216200],["2014-04-17",4889.02,5014.38,4826.34,4951.7,78335],["2014-04-18",4638.3,4951.7,4575.62,4638.3,116300],["2014-04-21",4387.59,4575.62,4262.23,4324.91,142200],["2014-04-22",4387.59,4512.94,3948.83,4512.94,211575],["2014-04-23",4575.62,4575.62,4387.59,4512.94,39400],["2014-04-24",4324.91,4450.26,4324.91,4450.26,20500],["2014-04-25",4450.26,4512.94,4324.91,4450.26,37400],["2014-04-28",4387.59,4387.59,4262.23,4262.23,12600],["2014-04-29",4262.23,4324.91,4199.55,4199.55,12500],["2014-05-05",4199.55,4262.23,4074.19,4074.19,55100],["2014-05-06",4074.19,4262.23,3886.15,4262.23,72000],["2014-05-07",4262.23,4324.91,4262.23,4324.91,9800],["2014-05-08",4074.19,4074.19,3948.83,3948.83,152800],["2014-05-09",3760.79,4262.23,3635.43,4074.19,117800],["2014-05-12",4074.19,4074.19,3698.11,3698.11,149200],["2014-05-13",3510.07,3823.47,3510.07,3698.11,32700],["2014-05-14",3635.43,3948.83,3635.43,3948.83,250600],["2014-05-15",3760.79,4011.51,3698.11,3823.47,53500],["2014-05-16",3886.15,4074.19,3886.15,4011.51,35900],["2014-05-19",3886.15,4074.19,3886.15,4011.51,30700],["2014-05-20",3948.83,4074.19,3886.15,4074.19,79275],["2014-05-21",4136.87,4387.59,4011.51,4387.59,40200],["2014-05-22",4450.26,4450.26,4324.91,4324.91,7800],["2014-05-23",4387.59,4387.59,4136.87,4324.91,49000],["2014-05-26",4074.19,4324.91,4074.19,4324.91,8410],["2014-05-27",4324.91,4450.26,4262.23,4450.26,46700],["2014-05-28",4387.59,4512.94,4387.59,4450.26,13000],["2014-05-29",4136.87,4450.26,4136.87,4450.26,37400],["2014-05-30",4136.87,4387.59,4136.87,4387.59,91025],["2014-06-02",4387.59,4387.59,3948.83,3948.83,26000],["2014-06-03",4011.51,4199.55,4011.51,4199.55,16300],["2014-06-04",4262.23,4262.23,4074.19,4136.87,2100],["2014-06-05",4074.19,4262.23,3760.79,4199.55,12800],["2014-06-06",4199.55,4324.91,3823.47,4199.55,36000],["2014-06-09",4011.51,4262.23,4011.51,4199.55,64655],["2014-06-10",4074.19,4074.19,4074.19,4074.19,81000],["2014-06-11",4199.55,4450.26,4136.87,4450.26,113030],["2014-06-12",4575.62,4889.02,4512.94,4889.02,516450],["2014-06-13",5265.1,5265.1,4700.98,4763.66,149035],["2014-06-16",4638.3,4826.34,4638.3,4826.34,11800],["2014-06-17",4700.98,4889.02,4638.3,4889.02,37035],["2014-06-18",4826.34,4951.7,4826.34,4889.02,128510],["2014-06-19",4951.7,4951.7,4700.98,4889.02,90100],["2014-06-20",4889.02,4889.02,4700.98,4700.98,96010],["2014-06-23",4763.66,4763.66,4638.3,4763.66,8100],["2014-06-24",4826.34,4826.34,4638.3,4763.66,16250],["2014-06-25",4826.34,4826.34,4638.3,4826.34,96700],["2014-06-26",4700.98,4826.34,4700.98,4826.34,8900],["2014-06-27",4826.34,4826.34,4763.66,4763.66,87000],["2014-06-30",4638.3,4826.34,4638.3,4826.34,105700],["2014-07-01",4387.59,4951.7,4387.59,4763.66,109900],["2014-07-02",4763.66,5139.74,4638.3,5139.74,453605],["2014-07-03",5014.38,5014.38,4889.02,5014.38,33015],["2014-07-04",5014.38,5014.38,4889.02,5014.38,84100],["2014-07-07",4951.7,4951.7,4826.34,4951.7,32400],["2014-07-08",4826.34,4951.7,4763.66,4951.7,13700],["2014-07-09",4826.34,4889.02,4826.34,4889.02,26800],["2014-07-10",4889.02,4889.02,4763.66,4763.66,53293],["2014-07-11",4763.66,4889.02,4575.62,4889.02,36100],["2014-07-14",4889.02,4889.02,4889.02,4889.02,5],["2014-07-15",4638.3,4889.02,4638.3,4889.02,223800],["2014-07-16",4763.66,5014.38,4763.66,4889.02,50582],["2014-07-17",4826.34,4889.02,4826.34,4889.02,33500],["2014-07-18",4826.34,4889.02,4763.66,4826.34,19550],["2014-07-21",4826.34,4826.34,4700.98,4700.98,25300],["2014-07-22",4763.66,4763.66,4512.94,4763.66,377725],["2014-07-23",4638.3,4763.66,4638.3,4763.66,138100],["2014-07-24",4700.98,4700.98,4638.3,4700.98,115700],["2014-07-25",4700.98,4763.66,4638.3,4763.66,11900],["2014-07-28",4638.3,4638.3,4575.62,4638.3,44410],["2014-07-29",4638.3,4638.3,4512.94,4638.3,31900],["2014-07-30",4638.3,4700.98,4575.62,4700.98,129900],["2014-07-31",4638.3,4700.98,4450.26,4700.98,145700],["2014-08-01",4575.62,4700.98,4575.62,4700.98,86600],["2014-08-04",4575.62,4700.98,4575.62,4700.98,13418],["2014-08-05",4638.3,4700.98,4575.62,4700.98,53215],["2014-08-06",4700.98,4700.98,4638.3,4700.98,36310],["2014-08-07",4638.3,4763.66,4638.3,4763.66,38185],["2014-08-08",4700.98,4763.66,4700.98,4763.66,170815],["2014-08-11",4700.98,5139.74,4700.98,5139.74,406060],["2014-08-12",4951.7,5139.74,4826.34,5139.74,290150],["2014-08-13",5014.38,5202.42,5014.38,5202.42,348705],["2014-08-14",5139.74,5139.74,5077.06,5139.74,76645],["2014-08-15",5014.38,5139.74,5014.38,5139.74,125260],["2014-08-18",5014.38,5077.06,4951.7,5077.06,54420],["2014-08-19",5077.06,5077.06,4951.7,5077.06,185360],["2014-08-20",5077.06,5265.1,5077.06,5202.42,162350],["2014-08-21",5202.42,5265.1,5077.06,5202.42,74205],["2014-08-22",5139.74,5453.14,5139.74,5390.46,574200],["2014-08-25",5390.46,5515.82,5327.78,5453.14,201100],["2014-08-26",5327.78,5390.46,5265.1,5327.78,149560],["2014-08-27",5202.42,5327.78,5077.06,5077.06,124800],["2014-08-28",5077.06,5453.14,5077.06,5390.46,342115],["2014-08-29",5390.46,5453.14,5265.1,5327.78,203170],["2014-09-03",5515.82,5641.18,5453.14,5578.5,415775],["2014-09-04",5641.18,6079.94,5641.18,6079.94,555010],["2014-09-05",6330.66,6644.06,6330.66,6644.06,689210],["2014-09-08",6894.78,7270.86,6894.78,7208.18,543220],["2014-09-09",7082.82,7208.18,6518.7,6518.7,788630],["2014-09-10",6644.06,7145.5,6393.34,7145.5,549965],["2014-09-11",7521.57,7709.61,7208.18,7458.89,389325],["2014-09-12",7521.57,7584.25,7020.14,7458.89,456330],["2014-09-15",7208.18,7584.25,7208.18,7396.21,381765],["2014-09-16",7208.18,7396.21,7082.82,7333.54,229350],["2014-09-17",7333.54,7897.65,7208.18,7709.61,813500],["2014-09-18",8023.01,8461.77,7897.65,8273.73,1675230],["2014-09-19",8148.37,9088.57,8148.37,9088.57,1146517],["2014-09-22",9088.57,9590.01,8712.49,8712.49,540950],["2014-09-23",8587.13,8775.17,8336.41,8587.13,407740],["2014-09-24",8461.77,9025.89,8461.77,8775.17,411750],["2014-09-25",8900.53,8900.53,8587.13,8649.81,169190],["2014-09-26",8775.17,9276.61,8399.09,8963.21,823475],["2014-09-29",8837.85,9151.25,8837.85,9151.25,248550],["2014-09-30",8900.53,9213.93,8900.53,9088.57,448800],["2014-10-01",8963.21,9088.57,8775.17,8775.17,375150],["2014-10-02",8775.17,9213.93,8775.17,9151.25,735200],["2014-10-03",9151.25,9778.05,9151.25,9339.29,860639],["2014-10-06",9339.29,9401.97,9213.93,9213.93,326500],["2014-10-07",9151.25,9652.69,9151.25,9652.69,552300],["2014-10-08",9401.97,9590.01,9276.61,9464.65,503291],["2014-10-09",9464.65,9590.01,9339.29,9339.29,215410],["2014-10-10",9088.57,9276.61,8775.17,9025.89,510745],["2014-10-13",9151.25,9276.61,8837.85,8963.21,373700],["2014-10-14",8900.53,8963.21,8085.69,8085.69,691700],["2014-10-15",8148.37,8524.45,8023.01,8524.45,566180],["2014-10-16",8461.77,8524.45,7897.65,8023.01,298900],["2014-10-17",8085.69,8336.41,8023.01,8336.41,129200],["2014-10-20",8273.73,8273.73,7960.33,8148.37,77800],["2014-10-21",8085.69,8148.37,7960.33,8148.37,116600],["2014-10-22",8148.37,8211.05,8085.69,8148.37,107610],["2014-10-23",8085.69,8273.73,8023.01,8148.37,131800],["2014-10-24",7960.33,8211.05,7960.33,8148.37,250100],["2014-10-27",8148.37,8148.37,7834.97,7897.65,204400],["2014-10-28",7897.65,7897.65,7646.93,7772.29,96110],["2014-10-29",7772.29,8085.69,7772.29,7960.33,84900],["2014-10-30",8148.37,8649.81,8148.37,8273.73,225600],["2014-10-31",8399.09,8649.81,8399.09,8524.45,104700],["2014-11-03",8524.45,9151.25,8524.45,9025.89,290100],["2014-11-04",8900.53,9025.89,8649.81,8775.17,146950],["2014-11-05",8712.49,8900.53,8712.49,8837.85,113851],["2014-11-06",8775.17,8900.53,8712.49,8837.85,88700],["2014-11-07",8963.21,9151.25,8900.53,9025.89,269200],["2014-11-10",8775.17,9151.25,8775.17,8963.21,95401],["2014-11-11",8837.85,8963.21,8712.49,8900.53,106750],["2014-11-12",8649.81,8900.53,8649.81,8775.17,118710],["2014-11-13",8775.17,8963.21,8712.49,8837.85,231310],["2014-11-14",8837.85,8837.85,8524.45,8524.45,135450],["2014-11-17",8587.13,8900.53,8587.13,8712.49,329500],["2014-11-18",8775.17,8775.17,8524.45,8524.45,350400],["2014-11-19",8587.13,8587.13,8399.09,8524.45,119900],["2014-11-20",8524.45,8775.17,8399.09,8649.81,140800],["2014-11-21",8587.13,8712.49,8461.77,8461.77,168600],["2014-11-24",8399.09,8399.09,8148.37,8336.41,188700],["2014-11-25",8399.09,8587.13,8211.05,8587.13,223300],["2014-11-26",8399.09,8524.45,8336.41,8399.09,93100],["2014-11-27",8273.73,8461.77,8273.73,8461.77,88200],["2014-11-28",8399.09,8712.49,8336.41,8649.81,74950],["2014-12-01",8649.81,8712.49,8587.13,8587.13,107830],["2014-12-02",8587.13,8587.13,8461.77,8587.13,43350],["2014-12-03",8587.13,9025.89,8587.13,8963.21,375150],["2014-12-04",9088.57,9088.57,8900.53,8900.53,272860],["2014-12-05",8900.53,9401.97,8900.53,9276.61,599200],["2014-12-08",9213.93,9213.93,9025.89,9025.89,234800],["2014-12-09",8900.53,9025.89,8712.49,8712.49,123350],["2014-12-10",8587.13,8963.21,8461.77,8963.21,231025],["2014-12-11",9088.57,9088.57,8649.81,8775.17,64100],["2014-12-12",8712.49,9276.61,8649.81,9213.93,179430],["2014-12-15",9151.25,9840.73,8963.21,9590.01,749320],["2014-12-16",9652.69,9652.69,9151.25,9590.01,380270],["2014-12-17",9590.01,9590.01,8775.17,9213.93,409900],["2014-12-18",9213.93,9590.01,9213.93,9339.29,293256],["2014-12-19",9213.93,9401.97,8963.21,9339.29,224279],["2014-12-22",9339.29,9778.05,9276.61,9778.05,375943],["2014-12-23",9778.05,10342.16,9590.01,10091.45,752027],["2014-12-24",10655.56,10655.56,9778.05,10028.77,190723],["2014-12-25",10028.77,10028.77,9715.37,9840.73,98040],["2014-12-26",9840.73,9840.73,9401.97,9401.97,406900],["2014-12-29",9339.29,9401.97,8775.17,8775.17,338940],["2014-12-30",8461.77,9088.57,8461.77,9088.57,94900],["2014-12-31",9652.69,9652.69,9151.25,9339.29,143620],["2015-01-05",9401.97,9401.97,9088.57,9276.61,219120],["2015-01-06",9151.25,10028.77,9151.25,10028.77,560890],["2015-01-07",10028.77,10843.6,10028.77,10780.92,1309210],["2015-01-08",10968.96,10968.96,10467.52,10467.52,387900],["2015-01-09",10404.84,10906.28,10404.84,10718.24,626400],["2015-01-12",10655.56,10968.96,10655.56,10655.56,585532],["2015-01-13",10655.56,10780.92,10530.2,10592.88,381500],["2015-01-14",10530.2,10968.96,10342.16,10906.28,420080],["2015-01-15",11031.64,11031.64,10718.24,10906.28,180650],["2015-01-16",10906.28,11282.36,10906.28,11157.0,287230],["2015-01-19",11407.72,11407.72,10968.96,11094.32,185200],["2015-01-20",11094.32,11470.4,10968.96,11470.4,515945],["2015-01-21",11470.4,11533.08,11219.68,11407.72,172400],["2015-01-22",11407.72,11407.72,11219.68,11407.72,189400],["2015-01-23",11407.72,12285.24,11407.72,12285.24,751215],["2015-01-26",11909.16,12410.6,11909.16,12347.92,222155],["2015-01-27",12285.24,12410.6,11909.16,12097.2,433240],["2015-01-28",12097.2,12097.2,11595.76,11658.44,369820],["2015-01-29",11595.76,11721.12,11470.4,11533.08,348300],["2015-01-30",11407.72,11533.08,10655.56,11031.64,520100],["2015-02-02",10780.92,10968.96,10718.24,10843.6,165010],["2015-02-03",10843.6,10843.6,10467.52,10655.56,369000],["2015-02-04",10028.77,10968.96,10028.77,10968.96,60460],["2015-02-05",10968.96,10968.96,10780.92,10968.96,37220],["2015-02-06",10843.6,11157.0,10843.6,10968.96,72200],["2015-02-09",10843.6,11031.64,10655.56,10718.24,149200],["2015-02-10",10718.24,10906.28,10530.2,10655.56,405900],["2015-02-11",10655.56,10968.96,10655.56,10906.28,162680],["2015-02-12",10968.96,11533.08,10906.28,11282.36,117000],["2015-02-13",11407.72,11470.4,11157.0,11157.0,106500],["2015-02-24",11345.04,11595.76,11157.0,11282.36,67420],["2015-02-25",11407.72,11470.4,11094.32,11219.68,139400],["2015-02-26",11219.68,11407.72,11219.68,11282.36,131405],["2015-02-27",11282.36,11345.04,11157.0,11345.04,196050],["2015-03-02",11094.32,11407.72,11031.64,11282.36,169700],["2015-03-03",11219.68,11721.12,11219.68,11595.76,529340],["2015-03-04",11595.76,12097.2,11533.08,11971.84,857230],["2015-03-05",11909.16,12097.2,11846.48,11909.16,272700],["2015-03-06",11909.16,12097.2,11721.12,12097.2,600810],["2015-03-09",11783.8,12097.2,11783.8,11971.84,340630],["2015-03-10",11846.48,12034.52,11846.48,12034.52,184165],["2015-03-11",11971.84,12034.52,11846.48,11846.48,245600],["2015-03-12",12034.52,12347.92,12034.52,12159.88,366350],["2015-03-13",12285.24,12285.24,12034.52,12222.56,273910],["2015-03-16",12349.88,12795.49,12349.88,12668.17,1405970],["2015-03-17",12668.17,12731.83,12477.2,12604.51,554340],["2015-03-18",12540.85,12604.51,12286.22,12349.88,518410],["2015-03-19",12349.88,12349.88,11776.94,11840.6,926100],["2015-03-20",11840.6,12095.24,11458.65,11967.92,880650],["2015-03-23",11967.92,11967.92,11776.94,11776.94,426400],["2015-03-24",11776.94,11776.94,11458.65,11649.63,592900],["2015-03-25",11522.31,12286.22,11522.31,11967.92,589960],["2015-03-26",11967.92,12158.9,11840.6,12158.9,312200],["2015-03-27",12031.58,12095.24,11840.6,11840.6,248800],["2015-03-30",11904.26,11967.92,11649.63,11649.63,477530],["2015-03-31",11840.6,11840.6,11649.63,11649.63,314400],["2015-04-01",11649.63,11776.94,11458.65,11522.31,695020],["2015-04-02",11522.31,11713.29,11331.33,11713.29,467800],["2015-04-03",10822.06,11840.6,10822.06,11776.94,186800],["2015-04-06",11776.94,11840.6,11649.63,11713.29,196000],["2015-04-07",11649.63,11904.26,11522.31,11840.6,139900],["2015-04-08",11904.26,12095.24,11840.6,12095.24,572800],["2015-04-09",12031.58,12158.9,11967.92,12031.58,556200],["2015-04-10",12095.24,12158.9,11967.92,12031.58,541115],["2015-04-13",12095.24,12095.24,11840.6,12031.58,324200],["2015-04-14",11967.92,12095.24,11904.26,11904.26,277455],["2015-04-15",11840.6,12095.24,11840.6,12095.24,621700],["2015-04-16",12095.24,12158.9,11967.92,11967.92,246100],["2015-04-17",11967.92,12286.22,11967.92,12222.56,592100],["2015-04-20",12095.24,12158.9,12031.58,12095.24,207220],["2015-04-21",12095.24,12349.88,11967.92,12158.9,622200],["2015-04-22",12095.24,12540.85,12095.24,12286.22,532510],["2015-04-23",12413.54,12413.54,12031.58,12158.9,407240],["2015-04-24",12158.9,12158.9,11904.26,12031.58,414180],["2015-04-27",11967.92,11967.92,11585.97,11649.63,759640],["2015-05-04",11713.29,11713.29,10949.38,11140.35,894200],["2015-05-05",11076.69,11331.33,10694.74,11204.01,177630],["2015-05-06",11140.35,11140.35,10694.74,10694.74,313700],["2015-05-07",10503.76,11140.35,10503.76,11013.03,263920],["2015-05-08",11013.03,11140.35,10949.38,10949.38,130010],["2015-05-11",10885.72,11013.03,10822.06,10822.06,80700],["2015-05-12",10885.72,11013.03,10694.74,10949.38,254100],["2015-05-13",10885.72,11331.33,10885.72,11331.33,240800],["2015-05-14",11140.35,11458.65,11076.69,11267.67,111800],["2015-05-15",11267.67,11458.65,10758.4,10758.4,344110],["2015-05-18",10758.4,10822.06,9994.49,10694.74,550980],["2015-05-19",10631.08,11013.03,10631.08,10885.72,511030],["2015-05-20",10885.72,11076.69,10694.74,10949.38,290701],["2015-05-21",10949.38,10949.38,10631.08,10758.4,270410],["2015-05-22",10694.74,10758.4,10503.76,10631.08,119900],["2015-05-25",10631.08,10822.06,10631.08,10822.06,198700],["2015-05-26",10758.4,10822.06,10567.42,10567.42,219900],["2015-05-27",10567.42,10694.74,10567.42,10631.08,131600],["2015-05-28",10567.42,10694.74,10503.76,10631.08,255065],["2015-05-29",10567.42,10822.06,10503.76,10503.76,235907],["2015-06-01",10440.1,10567.42,10376.44,10503.76,66830],["2015-06-02",10249.12,10758.4,10249.12,10503.76,242600],["2015-06-03",10440.1,10694.74,10440.1,10694.74,319000],["2015-06-04",10758.4,10758.4,10567.42,10631.08,69468],["2015-06-05",10631.08,10694.74,10503.76,10631.08,224735],["2015-06-08",10567.42,10694.74,10376.44,10567.42,489575],["2015-06-09",10567.42,11140.35,10567.42,10822.06,350200],["2015-06-10",10822.06,10822.06,10631.08,10631.08,136345],["2015-06-11",10631.08,10631.08,10503.76,10631.08,125920],["2015-06-12",10567.42,10694.74,10440.1,10503.76,144800],["2015-06-15",10440.1,10567.42,10376.44,10376.44,221800],["2015-06-16",10376.44,10440.1,10185.47,10185.47,213799],["2015-06-17",10185.47,10503.76,10121.81,10376.44,297500],["2015-06-18",10376.44,10503.76,10312.78,10376.44,154500],["2015-06-19",10376.44,10376.44,10185.47,10249.12,124800],["2015-06-22",10249.12,10376.44,10185.47,10185.47,134500],["2015-06-23",10185.47,10185.47,10121.81,10185.47,119800],["2015-06-24",10249.12,10249.12,9867.17,9994.49,266400],["2015-06-25",9867.17,9994.49,9357.9,9357.9,277201],["2015-06-26",9357.9,9357.9,8912.28,8912.28,337800],["2015-06-29",8912.28,9421.56,8912.28,9294.24,127135],["2015-06-30",9294.24,9867.17,9294.24,9548.87,220600],["2015-07-01",9676.19,9803.51,9485.21,9485.21,183100],["2015-07-02",9485.21,9803.51,9485.21,9803.51,148681],["2015-07-03",9867.17,10058.15,9676.19,9676.19,165630],["2015-07-06",9739.85,9739.85,9421.56,9421.56,219700],["2015-07-07",9548.87,9548.87,9230.58,9294.24,270420],["2015-07-08",9230.58,9548.87,9230.58,9485.21,137800],["2015-07-09",9294.24,9421.56,9294.24,9294.24,51300],["2015-07-10",9294.24,9294.24,9166.92,9294.24,151225],["2015-07-13",9230.58,9294.24,9230.58,9294.24,71709],["2015-07-14",9230.58,9294.24,8975.94,8975.94,200810],["2015-07-15",8912.28,9230.58,8912.28,9166.92,100271],["2015-07-16",9230.58,9803.51,9230.58,9803.51,321610],["2015-07-17",9803.51,9803.51,9294.24,9421.56,106500],["2015-07-20",9357.9,9357.9,9166.92,9294.24,35700],["2015-07-21",9230.58,9230.58,9039.6,9039.6,112015],["2015-07-22",9103.26,9485.21,9103.26,9485.21,152135],["2015-07-23",9485.21,9548.87,9357.9,9357.9,74244],["2015-07-24",9357.9,9357.9,9230.58,9230.58,64690],["2015-07-27",9421.56,9421.56,9166.92,9230.58,121400],["2015-07-28",9230.58,10121.81,9230.58,10121.81,670340],["2015-07-29",10121.81,10440.1,9867.17,9867.17,146650],["2015-07-30",9930.83,10121.81,9803.51,10121.81,120210],["2015-07-31",10121.81,10121.81,9739.85,9739.85,74600],["2015-08-03",9548.87,9739.85,9294.24,9357.9,212100],["2015-08-04",9357.9,9548.87,9294.24,9421.56,68900],["2015-08-05",9548.87,9930.83,9548.87,9930.83,192955],["2015-08-06",9930.83,9930.83,9548.87,9676.19,37715],["2015-08-07",9739.85,9739.85,9612.53,9612.53,25900],["2015-08-10",9548.87,9676.19,9548.87,9548.87,59300],["2015-08-11",9548.87,9739.85,9548.87,9548.87,79550],["2015-08-12",9548.87,9739.85,9421.56,9485.21,215900],["2015-08-13",9421.56,9485.21,9357.9,9357.9,94020],["2015-08-14",9421.56,9421.56,8912.28,9357.9,73515],["2015-08-17",9548.87,9676.19,9294.24,9294.24,132470],["2015-08-18",9294.24,9485.21,9294.24,9357.9,117300],["2015-08-19",9421.56,9421.56,8784.96,8912.28,803700],["2015-08-20",8848.62,8912.28,8721.3,8721.3,185480],["2015-08-21",8530.33,8530.33,8021.05,8339.35,190200],["2015-08-24",8339.35,8339.35,7511.78,7639.1,402035],["2015-08-25",7193.48,7766.42,7193.48,7766.42,188000],["2015-08-26",7830.08,8212.03,7702.76,8212.03,109775],["2015-08-27",8339.35,8530.33,8148.37,8212.03,53465],["2015-08-28",8275.69,8275.69,8148.37,8212.03,202000],["2015-08-31",8084.71,8212.03,7893.74,7893.74,103847],["2015-09-01",7957.39,8021.05,7830.08,7830.08,75500],["2015-09-03",7830.08,7830.08,7511.78,7511.78,122300],["2015-09-04",7639.1,7766.42,7575.44,7575.44,115800],["2015-09-07",7575.44,7575.44,7384.46,7511.78,90670],["2015-09-08",7511.78,7575.44,7384.46,7511.78,108300],["2015-09-09",7639.1,7893.74,7639.1,7893.74,84060],["2015-09-10",7766.42,8339.35,7766.42,8212.03,183825],["2015-09-11",8148.37,8912.28,8148.37,8530.33,189500],["2015-09-14",8530.33,8657.65,8148.37,8148.37,91600],["2015-09-15",8148.37,8466.67,8148.37,8339.35,47700],["2015-09-16",8339.35,8593.99,7957.39,8339.35,102900],["2015-09-17",8403.01,8403.01,8148.37,8339.35,33600],["2015-09-18",8339.35,8403.01,8212.03,8212.03,47900],["2015-09-21",8275.69,8403.01,8021.05,8339.35,66215],["2015-09-22",8339.35,8530.33,8339.35,8466.67,70700],["2015-09-23",8466.67,8593.99,8466.67,8466.67,183400],["2015-09-24",8530.33,8784.96,8530.33,8657.65,168785],["2015-09-25",8657.65,8721.3,8593.99,8721.3,53910],["2015-09-28",8784.96,8784.96,8466.67,8466.67,154610],["2015-09-29",8403.01,8403.01,8275.69,8275.69,101100],["2015-09-30",8275.69,8466.67,8275.69,8275.69,13730],["2015-10-01",8339.35,8403.01,8275.69,8275.69,44500],["2015-10-02",8275.69,8339.35,8275.69,8275.69,19300],["2015-10-05",8084.71,8466.67,8084.71,8466.67,58000],["2015-10-06",8466.67,8593.99,8466.67,8466.67,166323],["2015-10-07",8466.67,8657.65,8466.67,8530.33,85005],["2015-10-08",8466.67,8657.65,8466.67,8593.99,71660],["2015-10-09",8593.99,8657.65,8530.33,8530.33,104800],["2015-10-12",8466.67,8593.99,8403.01,8530.33,79810],["2015-10-13",8466.67,8593.99,8466.67,8530.33,92800],["2015-10-14",8530.33,8721.3,8466.67,8721.3,124315],["2015-10-15",8721.3,9230.58,8721.3,9230.58,352085],["2015-10-16",9294.24,9548.87,9103.26,9103.26,66400],["2015-10-19",9103.26,9421.56,9103.26,9357.9,158642],["2015-10-20",9230.58,9230.58,8912.28,8975.94,269160],["2015-10-21",8975.94,9039.6,8848.62,8848.62,74210],["2015-10-22",8721.3,8912.28,8657.65,8912.28,51950],["2015-10-23",8912.28,9230.58,8912.28,9039.6,107480],["2015-10-26",9166.92,9421.56,8912.28,9294.24,333121],["2015-10-27",9294.24,9294.24,9230.58,9294.24,141775],["2015-10-28",9230.58,9803.51,9230.58,9803.51,499360],["2015-10-29",9867.17,10058.15,9803.51,9803.51,443431],["2015-10-30",9803.51,10058.15,9676.19,9739.85,246860],["2015-11-02",9676.19,9739.85,9357.9,9421.56,234500],["2015-11-03",9548.87,9930.83,9294.24,9930.83,137200],["2015-11-04",9930.83,9930.83,9676.19,9676.19,73849],["2015-11-05",9867.17,9867.17,9548.87,9676.19,119806],["2015-11-06",9548.87,9803.51,9485.21,9485.21,163550],["2015-11-09",9612.53,9612.53,9357.9,9485.21,190605],["2015-11-10",9485.21,9485.21,9230.58,9230.58,120917],["2015-11-11",9230.58,9421.56,9230.58,9294.24,97098],["2015-11-12",9357.9,9930.83,9166.92,9930.83,69400],["2015-11-13",9739.85,9739.85,9294.24,9357.9,145590],["2015-11-16",9421.56,9548.87,9230.58,9230.58,141500],["2015-11-17",9230.58,9294.24,9166.92,9230.58,321900],["2015-11-18",9357.9,9357.9,9103.26,9166.92,71700],["2015-11-19",9039.6,9103.26,8975.94,8975.94,136070],["2015-11-20",8975.94,9294.24,8975.94,9103.26,55300],["2015-11-23",9039.6,9230.58,8912.28,9230.58,120870],["2015-11-24",9166.92,9166.92,9039.6,9103.26,36525],["2015-11-25",9230.58,9294.24,9103.26,9230.58,150310],["2015-11-26",9230.58,9676.19,9230.58,9421.56,431807],["2015-11-27",9421.56,9548.87,9230.58,9421.56,108130],["2015-11-30",9294.24,9357.9,9166.92,9294.24,69800],["2015-12-01",9230.58,9294.24,9039.6,9230.58,92300],["2015-12-02",9230.58,9294.24,9166.92,9294.24,78000],["2015-12-03",9230.58,9230.58,9103.26,9230.58,73000],["2015-12-04",9166.92,9166.92,9039.6,9166.92,140955],["2015-12-07",9039.6,9039.6,8912.28,8912.28,160300],["2015-12-08",8784.96,9039.6,8784.96,9039.6,59200],["2015-12-09",8975.94,9039.6,8975.94,8975.94,68800],["2015-12-10",8975.94,8975.94,8848.62,8975.94,32300],["2015-12-11",8784.96,9103.26,8784.96,8784.96,95215],["2015-12-14",8721.3,8784.96,8403.01,8403.01,187617],["2015-12-15",8912.28,8912.28,8466.67,8466.67,21100],["2015-12-16",8593.99,8721.3,8593.99,8721.3,11900],["2015-12-17",8657.65,8657.65,8466.67,8593.99,28610],["2015-12-18",8593.99,8593.99,8403.01,8466.67,16545],["2015-12-21",8275.69,8466.67,8275.69,8275.69,26413],["2015-12-22",8466.67,8466.67,8275.69,8275.69,44400],["2015-12-23",8275.69,8339.35,8212.03,8339.35,27700],["2015-12-24",8784.96,8784.96,8339.35,8466.67,1600],["2015-12-25",8275.69,8339.35,8275.69,8339.35,7000],["2015-12-28",8148.37,8275.69,8148.37,8148.37,52400],["2015-12-29",8275.69,8275.69,8021.05,8148.37,17200],["2015-12-30",8212.03,8339.35,8148.37,8275.69,27413],["2015-12-31",8212.03,8530.33,8212.03,8530.33,22900],["2016-01-04",8530.33,8530.33,8530.33,8530.33,20000],["2016-01-05",8148.37,8275.69,8084.71,8275.69,26400],["2016-01-06",8275.69,8593.99,8212.03,8593.99,71700],["2016-01-07",8275.69,8466.67,8148.37,8212.03,60100],["2016-01-08",8275.69,8275.69,8084.71,8275.69,48600],["2016-01-11",8212.03,8212.03,8212.03,8212.03,10000],["2016-01-12",8212.03,8784.96,8148.37,8784.96,53600],["2016-01-13",8593.99,8784.96,8593.99,8721.3,177005],["2016-01-14",8657.65,8721.3,8593.99,8593.99,66900],["2016-01-15",8657.65,8657.65,8593.99,8593.99,103300],["2016-01-18",8339.35,8530.33,8212.03,8530.33,102800],["2016-01-19",8275.69,8657.65,8275.69,8657.65,31300],["2016-01-20",8721.3,8848.62,8657.65,8657.65,168000],["2016-01-21",8657.65,8975.94,8657.65,8657.65,365300],["2016-01-22",8657.65,8721.3,8593.99,8721.3,74500],["2016-01-25",8912.28,9039.6,8784.96,8912.28,33405],["2016-01-26",8784.96,8784.96,8466.67,8721.3,50300],["2016-01-27",8784.96,8784.96,8593.99,8657.65,4800],["2016-01-28",8721.3,8784.96,8593.99,8784.96,8100],["2016-01-29",8657.65,8784.96,8466.67,8784.96,39700],["2016-02-01",8721.3,8848.62,8657.65,8784.96,102500],["2016-02-02",8784.96,8784.96,8657.65,8657.65,40800],["2016-02-03",8593.99,8657.65,8593.99,8657.65,45700],["2016-02-04",8721.3,8975.94,8721.3,8975.94,45600],["2016-02-05",8721.3,8975.94,8657.65,8848.62,3000],["2016-02-15",8339.35,8784.96,8339.35,8784.96,700],["2016-02-16",8784.96,9103.26,8784.96,9039.6,163100],["2016-02-17",9039.6,9421.56,8975.94,9230.58,255600],["2016-02-18",9294.24,9548.87,9103.26,9230.58,71575],["2016-02-19",9166.92,9294.24,9103.26,9294.24,56378],["2016-02-22",9294.24,9548.87,9166.92,9230.58,157100],["2016-02-23",9421.56,9548.87,9166.92,9357.9,216640],["2016-02-24",9357.9,9421.56,9230.58,9357.9,117413],["2016-02-25",9357.9,9548.87,8975.94,8975.94,132200],["2016-02-26",8975.94,9485.21,8975.94,9485.21,81800],["2016-02-29",9548.87,9548.87,9230.58,9421.56,194800],["2016-03-01",9421.56,9548.87,9357.9,9548.87,141702],["2016-03-02",9548.87,9612.53,9421.56,9612.53,141100],["2016-03-03",9612.53,10058.15,9612.53,9867.17,418138],["2016-03-04",9803.51,10376.44,9803.51,10185.47,634166],["2016-03-07",10185.47,10440.1,10185.47,10312.78,216865],["2016-03-08",10249.12,10376.44,9994.49,9994.49,261060],["2016-03-09",9739.85,10121.81,9739.85,9994.49,192618],["2016-03-10",9994.49,10185.47,9994.49,10185.47,128025],["2016-03-11",10185.47,10185.47,9994.49,9994.49,130500],["2016-03-14",9994.49,10058.15,9739.85,9739.85,406800],["2016-03-15",9739.85,10185.47,9739.85,10058.15,386550],["2016-03-16",10058.15,10312.78,10058.15,10121.81,180360],["2016-03-17",10121.81,10567.42,10121.81,10249.12,487300],["2016-03-18",10312.78,10503.76,10185.47,10185.47,281025],["2016-03-21",10121.81,10185.47,10058.15,10121.81,156924],["2016-03-22",10185.47,10185.47,9930.83,9930.83,260000],["2016-03-23",9930.83,10058.15,9930.83,9930.83,315000],["2016-03-24",9930.83,10185.47,9867.17,9930.83,271810],["2016-03-25",9930.83,9994.49,9485.21,9612.53,361520],["2016-03-28",9676.19,9803.51,9612.53,9739.85,100800],["2016-03-29",9739.85,10312.78,9739.85,10121.81,899795],["2016-03-30",10058.15,10185.47,9994.49,10058.15,353600],["2016-03-31",9994.49,10440.1,9930.83,10058.15,707390],["2016-04-01",10058.15,10249.12,9930.83,10185.47,303300],["2016-04-04",10185.47,10185.47,9867.17,9867.17,170200],["2016-04-05",9867.17,10058.15,9803.51,9803.51,108300],["2016-04-06",9739.85,10121.81,9739.85,9930.83,180866],["2016-04-07",10058.15,10058.15,9803.51,9930.83,203500],["2016-04-08",9867.17,9994.49,9803.51,9867.17,177169],["2016-04-11",9803.51,9994.49,9739.85,9867.17,417015],["2016-04-12",9867.17,9867.17,9612.53,9612.53,247100],["2016-04-13",9612.53,9676.19,9548.87,9676.19,378400],["2016-04-14",9548.87,9676.19,9548.87,9612.53,194315],["2016-04-15",9612.53,9867.17,9548.87,9548.87,342610],["2016-04-19",9548.87,9548.87,9294.24,9294.24,221500],["2016-04-20",9357.9,9357.9,8784.96,8848.62,341209],["2016-04-21",8975.94,9039.6,8848.62,8912.28,233220],["2016-04-22",8912.28,8912.28,8784.96,8848.62,196550],["2016-04-25",8848.62,8912.28,8721.3,8784.96,175205],["2016-04-26",8784.96,8912.28,8784.96,8848.62,178270],["2016-04-27",8975.94,8975.94,8721.3,8721.3,156320],["2016-04-28",8784.96,8784.96,8593.99,8593.99,139184],["2016-04-29",8593.99,8593.99,8466.67,8530.33,183100],["2016-05-04",8530.33,8530.33,8403.01,8466.67,163600],["2016-05-05",8466.67,8784.96,8466.67,8593.99,90300],["2016-05-06",8466.67,8721.3,8466.67,8530.33,73200],["2016-05-09",8593.99,8593.99,8339.35,8339.35,182530],["2016-05-10",8339.35,8339.35,8212.03,8275.69,94500],["2016-05-11",8339.35,8466.67,8275.69,8339.35,171950],["2016-05-12",8339.35,8593.99,8339.35,8466.67,78350],["2016-05-13",8466.67,8721.3,8466.67,8657.65,278300],["2016-05-16",8657.65,8784.96,8530.33,8593.99,104500],["2016-05-17",8593.99,8657.65,8530.33,8593.99,101669],["2016-05-18",8593.99,8593.99,8466.67,8466.67,124650],["2016-05-19",8403.01,8593.99,8403.01,8593.99,396300],["2016-05-20",8593.99,8593.99,8466.67,8530.33,69010],["2016-05-23",8466.67,8530.33,8403.01,8530.33,52800],["2016-05-24",8530.33,8530.33,8339.35,8466.67,131400],["2016-05-25",8466.67,8466.67,8339.35,8403.01,262300],["2016-05-26",8339.35,8593.99,8339.35,8593.99,258900],["2016-05-27",8593.99,9166.92,8593.99,8975.94,533111],["2016-05-30",8975.94,9039.6,8848.62,8912.28,125700],["2016-05-31",8912.28,8975.94,8784.96,8975.94,169054],["2016-06-01",8975.94,8975.94,8784.96,8784.96,125525],["2016-06-02",8784.96,9230.58,8657.65,9103.26,703016],["2016-06-03",9166.92,9230.58,9103.26,9166.92,203800],["2016-06-06",9230.58,9230.58,8848.62,8912.28,180921],["2016-06-07",8912.28,8912.28,8721.3,8912.28,134010],["2016-06-08",8912.28,8912.28,8784.96,8912.28,170020],["2016-06-09",8975.94,8975.94,8848.62,8912.28,109900],["2016-06-10",8912.28,8975.94,8848.62,8912.28,153300],["2016-06-13",8848.62,8848.62,8784.96,8784.96,95355],["2016-06-14",8721.3,8784.96,8721.3,8721.3,103410],["2016-06-15",8721.3,9039.6,8721.3,9039.6,711720],["2016-06-16",9039.6,9039.6,8912.28,8912.28,192980],["2016-06-17",8912.28,8912.28,8784.96,8848.62,202210],["2016-06-20",8784.96,8784.96,8721.3,8784.96,196100],["2016-06-21",8784.96,8975.94,8721.3,8721.3,200200],["2016-06-22",8721.3,8784.96,8721.3,8784.96,263040],["2016-06-23",8784.96,8975.94,8784.96,8975.94,531900],["2016-06-24",8975.94,9867.17,8912.28,9867.17,1744310],["2016-06-27",10185.47,10440.1,9548.87,9612.53,932800],["2016-06-28",9676.19,9803.51,9548.87,9739.85,174650],["2016-06-29",9739.85,10312.78,9548.87,10249.12,1104126],["2016-06-30",10249.12,10249.12,9867.17,9867.17,323844],["2016-07-01",9867.17,10121.81,9867.17,9930.83,173630],["2016-07-04",9867.17,10058.15,9867.17,9994.49,449846],["2016-07-05",10121.81,10185.47,9994.49,9994.49,440130],["2016-07-06",10058.15,10249.12,9930.83,10249.12,423004],["2016-07-07",10376.44,11267.67,10376.44,11267.67,1356996],["2016-07-08",11713.29,12349.88,11522.31,11585.97,951290],["2016-07-11",11458.65,11458.65,10694.74,10885.72,694490],["2016-07-12",10885.72,11140.35,10440.1,11140.35,533536],["2016-07-13",11140.35,11204.01,11013.03,11076.69,340281],["2016-07-14",11076.69,11076.69,10503.76,10503.76,531230],["2016-07-15",10503.76,10822.06,10121.81,10567.42,1048194],["2016-07-18",10567.42,10885.72,10440.1,10822.06,208828],["2016-07-19",10822.06,11013.03,10440.1,10631.08,390310],["2016-07-20",10631.08,10631.08,10440.1,10440.1,223665],["2016-07-21",10376.44,10694.74,10249.12,10503.76,510190],["2016-07-22",10440.1,10567.42,10312.78,10503.76,318700],["2016-07-25",10376.44,10885.72,10376.44,10694.74,302830],["2016-07-26",10694.74,11267.67,10631.08,11267.67,631910],["2016-07-27",11394.99,11585.97,11267.67,11267.67,543659],["2016-07-28",11267.67,11394.99,10949.38,10949.38,658700],["2016-07-29",10885.72,11267.67,10758.4,10885.72,597170],["2016-08-01",10758.4,10949.38,10312.78,10503.76,500340],["2016-08-02",10631.08,10694.74,10440.1,10694.74,295220],["2016-08-03",10694.74,10694.74,10312.78,10440.1,181400],["2016-08-04",10440.1,10503.76,10185.47,10312.78,290258],["2016-08-05",10249.12,10312.78,10121.81,10249.12,205621],["2016-08-08",9230.58,10376.44,9230.58,10312.78,105330],["2016-08-09",10376.44,10503.76,10312.78,10503.76,138770],["2016-08-10",10503.76,10631.08,10503.76,10631.08,226460],["2016-08-11",10631.08,10694.74,10567.42,10694.74,312428],["2016-08-12",10694.74,10822.06,10567.42,10567.42,232490],["2016-08-15",10631.08,10631.08,10312.78,10631.08,209820],["2016-08-16",10631.08,10694.74,10503.76,10503.76,209300],["2016-08-17",10503.76,10949.38,10503.76,10822.06,320675],["2016-08-18",10822.06,11013.03,10694.74,10758.4,183100],["2016-08-19",10758.4,10758.4,10567.42,10567.42,106700],["2016-08-22",10567.42,10694.74,10503.76,10567.42,162445],["2016-08-23",10503.76,10567.42,10503.76,10567.42,103350],["2016-08-24",10567.42,10631.08,10567.42,10631.08,123520],["2016-08-25",10567.42,10631.08,10567.42,10567.42,325730],["2016-08-26",10567.42,10631.08,10567.42,10631.08,160590],["2016-08-29",10694.74,10694.74,10503.76,10567.42,139400],["2016-08-30",10567.42,10567.42,10440.1,10503.76,87641],["2016-08-31",10694.74,11331.33,10694.74,11204.01,995428],["2016-09-01",11331.33,11331.33,11076.69,11140.35,202700],["2016-09-05",11076.69,11140.35,11013.03,11013.03,110140],["2016-09-06",10949.38,11076.69,10885.72,10949.38,288550],["2016-09-07",10949.38,11649.63,10822.06,11394.99,775388],["2016-09-08",11394.99,12222.56,11394.99,12222.56,1100870],["2016-09-09",12286.22,12349.88,11776.94,11904.26,411755],["2016-09-12",12349.88,12349.88,11904.26,11904.26,514270],["2016-09-13",11904.26,12095.24,11649.63,11904.26,453365],["2016-09-14",11840.6,12349.88,11840.6,12158.9,653603],["2016-09-15",12349.88,12349.88,12031.58,12095.24,228653],["2016-09-16",12095.24,12222.56,12031.58,12095.24,394000],["2016-09-19",12095.24,12286.22,11967.92,11967.92,357218],["2016-09-20",11967.92,12095.24,11649.63,12095.24,398615],["2016-09-21",12158.9,12795.49,12031.58,12158.9,967555],["2016-09-22",12158.9,12413.54,12158.9,12158.9,333450],["2016-09-23",12158.9,12158.9,12031.58,12158.9,246665],["2016-09-26",12158.9,12349.88,12095.24,12349.88,342315],["2016-09-27",12286.22,12413.54,11904.26,12095.24,619395],["2016-09-28",12095.24,12095.24,11967.92,12031.58,384270],["2016-09-29",12031.58,12222.56,11967.92,12031.58,483674],["2016-09-30",12031.58,12031.58,11776.94,11904.26,431110],["2016-10-03",11967.92,12222.56,11904.26,12031.58,180529],["2016-10-04",12031.58,12095.24,11649.63,11649.63,534154],["2016-10-05",11649.63,11840.6,11585.97,11585.97,172370],["2016-10-06",11713.29,11840.6,11585.97,11776.94,278720],["2016-10-07",11776.94,11776.94,11394.99,11585.97,322850],["2016-10-10",11713.29,11776.94,11585.97,11713.29,169559],["2016-10-11",11713.29,11713.29,11458.65,11713.29,311060],["2016-10-12",11713.29,11776.94,11585.97,11713.29,277140],["2016-10-13",11713.29,11713.29,11458.65,11522.31,460060],["2016-10-14",11522.31,11585.97,11394.99,11458.65,377695],["2016-10-17",11823.57,11823.57,11604.62,11823.57,163865],["2016-10-18",11823.57,11823.57,11604.62,11750.59,68050],["2016-10-19",11750.59,11823.57,11677.6,11750.59,396530],["2016-10-20",11896.56,11969.54,11750.59,11750.59,162730],["2016-10-21",11750.59,11896.56,11750.59,11750.59,266946],["2016-10-24",11677.6,11823.57,11677.6,11750.59,105920],["2016-10-25",11750.59,11750.59,11531.63,11531.63,475000],["2016-10-26",11531.63,11604.62,11166.71,11166.71,403500],["2016-10-27",11239.69,11312.68,10874.77,11020.74,246775],["2016-10-28",10947.75,11093.72,10801.78,11093.72,178612],["2016-10-31",11239.69,11239.69,11093.72,11166.71,124300],["2016-11-01",11093.72,11239.69,10947.75,11239.69,126065],["2016-11-02",11239.69,11458.65,11093.72,11093.72,202640],["2016-11-03",11020.74,11166.71,10874.77,11093.72,170000],["2016-11-04",11020.74,11093.72,10947.75,11093.72,37700],["2016-11-07",10947.75,11312.68,10947.75,11312.68,222851],["2016-11-08",11239.69,11239.69,11093.72,11239.69,93450],["2016-11-09",11093.72,11093.72,10290.89,10874.77,469530],["2016-11-10",10874.77,11020.74,10874.77,11020.74,101750],["2016-11-11",11020.74,11239.69,10947.75,11166.71,291600],["2016-11-14",11166.71,11166.71,11020.74,11093.72,129612],["2016-11-15",11093.72,11093.72,10947.75,11093.72,88200],["2016-11-16",11166.71,11458.65,11093.72,11458.65,481389],["2016-11-17",11458.65,11458.65,11312.68,11312.68,242905],["2016-11-18",11239.69,11385.66,11166.71,11239.69,167200],["2016-11-21",11239.69,11239.69,11020.74,11093.72,86600],["2016-11-22",11093.72,11093.72,11020.74,11093.72,157870],["2016-11-23",11093.72,11093.72,10947.75,10947.75,170219],["2016-11-24",10947.75,11020.74,10947.75,11020.74,171800],["2016-11-25",10947.75,11020.74,10947.75,10947.75,151501],["2016-11-28",10947.75,10947.75,10874.77,10947.75,91280],["2016-11-29",11020.74,11020.74,10947.75,11020.74,125810],["2016-11-30",10947.75,11020.74,10947.75,11020.74,162800],["2016-12-01",10947.75,11093.72,10947.75,11020.74,72100],["2016-12-02",10874.77,11093.72,10874.77,10874.77,267003],["2016-12-05",10874.77,11166.71,10874.77,11093.72,338400],["2016-12-06",11020.74,11093.72,10947.75,11020.74,59500],["2016-12-07",11093.72,11093.72,10874.77,11020.74,70400],["2016-12-08",11020.74,11166.71,10947.75,11093.72,218115],["2016-12-09",11166.71,11166.71,10947.75,11020.74,54000],["2016-12-12",10947.75,11020.74,10874.77,10874.77,110300],["2016-12-13",10947.75,10947.75,10728.8,10874.77,248950],["2016-12-14",10874.77,10947.75,10801.78,10947.75,100712],["2016-12-15",10874.77,10874.77,10801.78,10874.77,74500],["2016-12-16",10801.78,10874.77,10801.78,10801.78,77400],["2016-12-19",10874.77,11093.72,10874.77,10947.75,102200],["2016-12-20",11020.74,11166.71,10874.77,10947.75,265710],["2016-12-21",10874.77,10947.75,10801.78,10874.77,223019],["2016-12-22",10801.78,10874.77,10655.81,10728.8,190535],["2016-12-23",10655.81,10728.8,10582.83,10728.8,84918],["2016-12-26",10655.81,10728.8,10582.83,10655.81,153950],["2016-12-27",10655.81,10655.81,10509.84,10655.81,71859],["2016-12-28",10582.83,10655.81,10509.84,10582.83,60277],["2016-12-29",10582.83,10655.81,10509.84,10582.83,73816],["2016-12-30",10582.83,10947.75,10509.84,10947.75,270646],["2017-01-03",10874.77,10874.77,10728.8,10874.77,97100],["2017-01-04",10874.77,10874.77,10728.8,10874.77,111132],["2017-01-05",10728.8,10947.75,10655.81,10874.77,145348],["2017-01-06",10801.78,10801.78,10728.8,10801.78,48570],["2017-01-09",10655.81,10728.8,10655.81,10728.8,20684],["2017-01-10",9707.01,11385.66,9707.01,11312.68,596186],["2017-01-11",11312.68,11385.66,11166.71,11166.71,118876],["2017-01-12",11093.72,11750.59,11093.72,11458.65,332865],["2017-01-13",11312.68,11823.57,11312.68,11531.63,231650],["2017-01-16",11531.63,11604.62,11458.65,11531.63,82708],["2017-01-17",11531.63,11531.63,11385.66,11385.66,107276],["2017-01-18",11239.69,11385.66,11166.71,11239.69,115812],["2017-01-19",11239.69,11312.68,11166.71,11312.68,73362],["2017-01-20",11239.69,11385.66,11239.69,11312.68,108066],["2017-01-23",11312.68,11458.65,11312.68,11312.68,93020],["2017-01-24",11312.68,11677.6,11312.68,11531.63,152922],["2017-01-25",11604.62,11677.6,11385.66,11531.63,194395],["2017-02-02",11531.63,11531.63,11458.65,11458.65,41252],["2017-02-03",11312.68,11677.6,11312.68,11604.62,238820],["2017-02-06",11531.63,11531.63,11385.66,11458.65,146878],["2017-02-07",11458.65,11531.63,11385.66,11458.65,101925],["2017-02-08",11385.66,11458.65,11385.66,11458.65,106075],["2017-02-09",11385.66,11969.54,11385.66,11677.6,500081],["2017-02-10",11823.57,12115.51,11750.59,11896.56,235601],["2017-02-13",12115.51,13064.32,12042.53,13064.32,765145],["2017-02-14",13356.26,13502.23,13064.32,13064.32,573377],["2017-02-15",13064.32,13429.24,12845.36,13356.26,340823],["2017-02-16",13502.23,13502.23,12991.33,13137.3,477231],["2017-02-17",12991.33,13137.3,12772.38,13064.32,405081],["2017-02-20",13064.32,14013.12,12845.36,13940.14,647033],["2017-02-21",13940.14,13940.14,13575.21,13721.18,288802],["2017-02-22",13575.21,13648.2,13283.27,13356.26,407903],["2017-02-23",13210.29,13356.26,12845.36,13064.32,522826],["2017-02-24",13064.32,13502.23,12845.36,13064.32,445878],["2017-02-27",12845.36,13064.32,12845.36,12918.35,305317],["2017-02-28",12991.33,13210.29,12699.39,12699.39,162900],["2017-03-01",12626.41,12772.38,12261.48,12699.39,417357],["2017-03-02",12699.39,13064.32,12407.45,12626.41,169604],["2017-03-03",12407.45,12626.41,12407.45,12626.41,100700],["2017-03-06",12626.41,13064.32,12407.45,13064.32,381771],["2017-03-07",13137.3,13283.27,12918.35,13283.27,465075],["2017-03-08",13356.26,13648.2,13137.3,13283.27,318500],["2017-03-09",13137.3,13283.27,12845.36,12845.36,289203],["2017-03-10",12845.36,12991.33,12699.39,12991.33,246220],["2017-03-13",12991.33,12991.33,12699.39,12845.36,97885],["2017-03-14",12845.36,12845.36,12553.42,12553.42,170795],["2017-03-15",12480.44,12626.41,12407.45,12480.44,235400],["2017-03-16",12626.41,13283.27,12553.42,13064.32,405100],["2017-03-17",13502.23,13502.23,12772.38,12772.38,356555],["2017-03-20",12845.36,12991.33,12772.38,12772.38,346330],["2017-03-21",12772.38,12845.36,12553.42,12553.42,380396],["2017-03-22",12407.45,12699.39,12334.47,12334.47,383217],["2017-03-23",12334.47,12407.45,12261.48,12261.48,289790],["2017-03-24",12261.48,12334.47,11896.56,12042.53,966780],["2017-03-27",11969.54,12042.53,11677.6,11823.57,652512],["2017-03-28",11823.57,12042.53,11750.59,11969.54,468176],["2017-03-29",11969.54,11969.54,11531.63,11531.63,595429],["2017-03-30",11531.63,11604.62,11458.65,11604.62,405115],["2017-03-31",11385.66,11604.62,11385.66,11531.63,135467],["2017-04-03",10436.86,11677.6,10436.86,11458.65,288535],["2017-04-04",11385.66,11823.57,11312.68,11531.63,809722],["2017-04-05",11677.6,12261.48,11677.6,11969.54,479070],["2017-04-07",11969.54,11969.54,11750.59,11823.57,154980],["2017-04-10",11823.57,11896.56,11677.6,11677.6,220660],["2017-04-11",11896.56,12042.53,11750.59,11896.56,442910],["2017-04-12",11969.54,11969.54,11531.63,11531.63,323169],["2017-04-13",11531.63,11677.6,11312.68,11312.68,361485],["2017-04-14",11312.68,11458.65,10947.75,11312.68,445935],["2017-04-17",11093.72,11312.68,10801.78,10947.75,225040],["2017-04-18",10947.75,11020.74,10582.83,11020.74,207361],["2017-04-19",11020.74,11239.69,10947.75,11093.72,185479],["2017-04-20",11093.72,11093.72,10874.77,11093.72,151438],["2017-04-21",11093.72,11093.72,10947.75,11020.74,301260],["2017-04-24",10947.75,11020.74,10582.83,10728.8,246201],["2017-04-25",10655.81,10801.78,10582.83,10582.83,169200],["2017-04-26",10582.83,10874.77,10509.84,10874.77,174386],["2017-04-27",10801.78,11020.74,10801.78,11020.74,70330],["2017-04-28",10947.75,10947.75,10801.78,10801.78,206107],["2017-05-03",10582.83,10655.81,10217.9,10509.84,354266],["2017-05-04",10582.83,10874.77,10582.83,10874.77,187310],["2017-05-05",10874.77,10947.75,10801.78,10947.75,141615],["2017-05-08",10947.75,10947.75,10655.81,10655.81,133278],["2017-05-09",10728.8,10801.78,10655.81,10655.81,111400],["2017-05-10",10655.81,10728.8,10582.83,10655.81,132629],["2017-05-11",10655.81,10728.8,10509.84,10582.83,258281],["2017-05-12",10582.83,10801.78,10509.84,10655.81,195808],["2017-05-15",10655.81,10801.78,10655.81,10801.78,235276],["2017-05-16",10801.78,11604.62,10801.78,11458.65,909923],["2017-05-17",11458.65,11458.65,11093.72,11239.69,300273],["2017-05-18",11093.72,11166.71,10947.75,11093.72,258518],["2017-05-19",10947.75,11093.72,10874.77,11093.72,202615],["2017-05-22",11093.72,11093.72,10874.77,10947.75,241892],["2017-05-23",10947.75,10947.75,10655.81,10655.81,251680],["2017-05-24",10655.81,10801.78,10582.83,10582.83,374123],["2017-05-25",10728.8,10874.77,10655.81,10728.8,223987],["2017-05-26",10655.81,10947.75,10655.81,10947.75,117548],["2017-05-29",10947.75,11020.74,10728.8,10874.77,195220],["2017-05-30",10874.77,10874.77,10582.83,10582.83,162280],["2017-05-31",10582.83,10874.77,10509.84,10582.83,405519],["2017-06-01",10582.83,10728.8,10582.83,10582.83,159553],["2017-06-02",10582.83,10801.78,10509.84,10582.83,192885],["2017-06-05",10509.84,10655.81,10509.84,10582.83,207339],["2017-06-06",10582.83,10582.83,10509.84,10509.84,155435],["2017-06-07",10509.84,10655.81,10436.86,10582.83,237860],["2017-06-08",10582.83,11093.72,10509.84,10728.8,482921],["2017-06-09",10801.78,10801.78,10655.81,10655.81,44445],["2017-06-12",10655.81,10655.81,10582.83,10655.81,163359],["2017-06-13",10655.81,10874.77,10582.83,10801.78,253300],["2017-06-14",10655.81,11239.69,10655.81,11093.72,670160],["2017-06-15",11166.71,11312.68,11020.74,11093.72,434502],["2017-06-16",11020.74,11093.72,11020.74,11020.74,108745],["2017-06-19",11020.74,11020.74,10874.77,10947.75,219395],["2017-06-20",10947.75,11020.74,10728.8,10874.77,274854],["2017-06-21",10801.78,10947.75,10655.81,10801.78,234375],["2017-06-22",10874.77,10874.77,10728.8,10728.8,345065],["2017-06-23",10801.78,10801.78,10655.81,10728.8,148436],["2017-06-26",10728.8,11166.71,10655.81,11093.72,718275],["2017-06-27",11093.72,11604.62,11020.74,11312.68,1227856],["2017-06-28",11312.68,11385.66,11166.71,11166.71,125600],["2017-06-29",11166.71,11239.69,11020.74,11020.74,254213],["2017-06-30",11093.72,11093.72,10874.77,11020.74,233972],["2017-07-03",10947.75,11093.72,10874.77,11020.74,330767],["2017-07-04",11093.72,11312.68,10947.75,11166.71,324905],["2017-07-05",11166.71,11312.68,11020.74,11093.72,236650],["2017-07-06",11093.72,11677.6,11093.72,11458.65,1063036],["2017-07-07",11458.65,11604.62,11239.69,11239.69,345417],["2017-07-10",11093.72,11312.68,10947.75,11020.74,198283],["2017-07-11",10947.75,11020.74,10874.77,11020.74,271770],["2017-07-12",10874.77,11166.71,10874.77,10947.75,338095],["2017-07-13",10947.75,10947.75,10801.78,10947.75,218289],["2017-07-14",10874.77,10947.75,10801.78,10947.75,124337],["2017-07-17",10874.77,10947.75,10655.81,10655.81,258118],["2017-07-18",10801.78,10801.78,10655.81,10728.8,183324],["2017-07-19",10801.78,10874.77,10655.81,10655.81,108300],["2017-07-20",10655.81,10655.81,10436.86,10436.86,310290],["2017-07-21",10436.86,10582.83,10363.87,10363.87,261700],["2017-07-24",10363.87,10363.87,10071.93,10144.92,142850],["2017-07-25",10144.92,10144.92,9196.11,9196.11,597076],["2017-07-26",8320.29,8758.2,8320.29,8320.29,391242],["2017-07-27",7590.44,8247.31,7517.46,7955.37,1410442],["2017-07-28",7955.37,8393.28,7955.37,8320.29,331187],["2017-07-31",8247.31,8247.31,7736.41,7809.4,522828],["2017-08-01",7809.4,7809.4,7590.44,7736.41,435880],["2017-08-02",7517.46,7663.43,7444.47,7517.46,212120],["2017-08-03",7517.46,8028.35,7517.46,7955.37,266355],["2017-08-04",8174.32,8393.28,7809.4,7882.38,137686],["2017-08-07",7809.4,7882.38,7736.41,7809.4,177990],["2017-08-08",7736.41,7882.38,7079.55,7517.46,282900],["2017-08-09",7590.44,7663.43,7444.47,7444.47,142683],["2017-08-10",7444.47,7590.44,7371.49,7371.49,200151],["2017-08-11",7371.49,7517.46,7298.5,7298.5,239800],["2017-08-14",7298.5,7444.47,7298.5,7371.49,156246],["2017-08-15",7444.47,7517.46,7371.49,7444.47,132440],["2017-08-16",7444.47,7517.46,7371.49,7444.47,114850],["2017-08-17",7444.47,7663.43,7152.53,7371.49,457388],["2017-08-18",7298.5,7444.47,7225.52,7371.49,49110],["2017-08-21",7371.49,7444.47,7298.5,7371.49,28380],["2017-08-22",7298.5,7444.47,7152.53,7225.52,253017],["2017-08-23",7371.49,7371.49,7225.52,7298.5,81605],["2017-08-24",7225.52,7225.52,7079.55,7079.55,256810],["2017-08-25",7079.55,7079.55,6860.59,6860.59,209953],["2017-08-28",6787.61,6787.61,6203.73,6276.71,603330],["2017-08-29",6276.71,6641.64,6203.73,6641.64,225939],["2017-08-30",6568.65,6568.65,6276.71,6422.68,115513],["2017-08-31",6349.7,6422.68,6203.73,6276.71,243800],["2017-09-01",6276.71,6349.7,6203.73,6349.7,72500],["2017-09-05",6349.7,6495.67,6203.73,6495.67,96005],["2017-09-06",6495.67,6495.67,6349.7,6349.7,76780],["2017-09-07",6276.71,6349.7,6203.73,6203.73,195534],["2017-09-08",6203.73,6422.68,6203.73,6276.71,146860],["2017-09-11",6276.71,6276.71,6203.73,6203.73,72905],["2017-09-12",6203.73,6276.71,6203.73,6276.71,37198],["2017-09-13",6349.7,6349.7,6203.73,6203.73,131100],["2017-09-14",6203.73,6276.71,6203.73,6276.71,78700],["2017-09-15",6276.71,6276.71,6203.73,6203.73,27500],["2017-09-18",6203.73,6276.71,6203.73,6276.71,50090],["2017-09-19",6276.71,6276.71,6130.74,6276.71,79750],["2017-09-20",6276.71,6276.71,6130.74,6203.73,73300],["2017-09-21",6276.71,6495.67,6130.74,6349.7,215868],["2017-09-22",6349.7,6349.7,6276.71,6276.71,14025],["2017-09-25",6422.68,6641.64,6422.68,6641.64,275720],["2017-09-26",6714.62,7298.5,6714.62,7152.53,550902],["2017-09-27",7225.52,7371.49,7152.53,7152.53,256906],["2017-09-28",7152.53,7152.53,7079.55,7152.53,149652],["2017-09-29",7152.53,7152.53,6860.59,7079.55,133150],["2017-10-02",7079.55,7225.52,6933.58,7006.56,64983],["2017-10-03",6933.58,7006.56,6860.59,6933.58,55400],["2017-10-04",6933.58,7006.56,6860.59,6860.59,31020],["2017-10-05",7268.96,7268.96,7023.94,7187.29,62075],["2017-10-06",6860.59,7105.61,6778.92,6860.59,98300],["2017-10-09",6860.59,6942.27,6778.92,6942.27,149220],["2017-10-10",6860.59,7023.94,6860.59,6860.59,36425],["2017-10-11",6860.59,6942.27,6860.59,6942.27,25520],["2017-10-12",7023.94,7023.94,6860.59,6860.59,28215],["2017-10-13",6778.92,6860.59,6778.92,6778.92,14833],["2017-10-16",6860.59,6860.59,6778.92,6778.92,13650],["2017-10-17",6778.92,6778.92,6778.92,6778.92,43234],["2017-10-18",6778.92,6860.59,6697.24,6697.24,149410],["2017-10-19",6697.24,6778.92,6697.24,6697.24,59400],["2017-10-20",6697.24,6778.92,6697.24,6778.92,10955],["2017-10-23",6860.59,6942.27,6697.24,6697.24,62488],["2017-10-24",6697.24,6778.92,6697.24,6697.24,183795],["2017-10-25",6778.92,6778.92,6615.57,6778.92,9140],["2017-10-26",6697.24,6778.92,6533.9,6697.24,67215],["2017-10-27",6533.9,6615.57,6452.22,6533.9,68500],["2017-10-30",6452.22,6452.22,5880.51,6043.85,288593],["2017-10-31",5717.16,5880.51,5472.14,5472.14,346693],["2017-11-01",5472.14,5553.81,5472.14,5472.14,133528],["2017-11-02",5472.14,5472.14,5308.79,5390.47,29200],["2017-11-03",5390.47,5390.47,5145.44,5308.79,139256],["2017-11-06",5472.14,5798.83,5227.12,5390.47,598145],["2017-11-07",5472.14,5472.14,5063.77,5227.12,103720],["2017-11-08",5308.79,5472.14,5145.44,5390.47,52820],["2017-11-09",5553.81,5553.81,5390.47,5472.14,42580],["2017-11-10",5308.79,5472.14,5227.12,5472.14,50736],["2017-11-13",5308.79,5472.14,5308.79,5472.14,37900],["2017-11-14",5472.14,5472.14,5308.79,5472.14,24221],["2017-11-15",5390.47,5472.14,5227.12,5472.14,67450],["2017-11-16",5308.79,5553.81,5227.12,5472.14,68101],["2017-11-17",5472.14,5472.14,5227.12,5472.14,173010],["2017-11-20",5472.14,5472.14,5308.79,5308.79,27500],["2017-11-21",5308.79,5553.81,5308.79,5390.47,60184],["2017-11-22",5472.14,5635.49,5390.47,5635.49,149817],["2017-11-23",5635.49,5717.16,5553.81,5717.16,44240],["2017-11-24",5635.49,5880.51,5635.49,5880.51,94215],["2017-11-27",5880.51,5880.51,5717.16,5798.83,68920],["2017-11-28",5880.51,6043.85,5717.16,5798.83,46450],["2017-11-29",5798.83,6125.53,5798.83,6125.53,102740],["2017-11-30",6043.85,6697.24,5962.18,6697.24,236760],["2017-12-01",6697.24,6778.92,6370.55,6370.55,46800],["2017-12-04",6370.55,6615.57,6288.88,6615.57,227241],["2017-12-05",6615.57,6778.92,6288.88,6533.9,152675],["2017-12-06",6533.9,6533.9,6207.2,6452.22,54645],["2017-12-07",6452.22,6452.22,6207.2,6288.88,17650],["2017-12-08",6288.88,6370.55,6207.2,6207.2,54042],["2017-12-11",6207.2,6207.2,6125.53,6125.53,42135],["2017-12-12",6043.85,6207.2,5962.18,6125.53,69715],["2017-12-13",6125.53,6125.53,6043.85,6125.53,17110],["2017-12-14",6043.85,6207.2,6043.85,6043.85,66766],["2017-12-15",6043.85,6043.85,5962.18,6043.85,49980],["2017-12-18",6125.53,6207.2,5962.18,6207.2,128321],["2017-12-19",6207.2,6207.2,6125.53,6125.53,34730],["2017-12-20",6207.2,6370.55,6125.53,6370.55,98162],["2017-12-21",6288.88,6370.55,6207.2,6207.2,26900],["2017-12-22",6370.55,6370.55,6207.2,6370.55,53463],["2017-12-25",6370.55,6370.55,6288.88,6370.55,54690],["2017-12-26",6370.55,6370.55,6125.53,6288.88,11932],["2017-12-27",6370.55,6370.55,6207.2,6207.2,117210],["2017-12-28",6207.2,6207.2,6125.53,6207.2,65945],["2017-12-29",6207.2,6207.2,6125.53,6207.2,10900],["2018-01-02",6207.2,6370.55,6125.53,6370.55,21462],["2018-01-03",6207.2,6207.2,5880.51,5962.18,699645],["2018-01-04",5880.51,5962.18,5717.16,5880.51,213265],["2018-01-05",5880.51,5880.51,5717.16,5798.83,199918],["2018-01-08",5798.83,5798.83,5717.16,5798.83,144590],["2018-01-09",5717.16,6043.85,5717.16,6043.85,224430],["2018-01-10",5880.51,6043.85,5798.83,5962.18,209447],["2018-01-11",5880.51,5880.51,5798.83,5798.83,380780],["2018-01-12",5798.83,5880.51,5717.16,5798.83,33935],["2018-01-15",5798.83,5880.51,5798.83,5880.51,87820],["2018-01-16",5880.51,5880.51,5798.83,5880.51,61650],["2018-01-17",5798.83,5798.83,5798.83,5798.83,27125],["2018-01-18",5880.51,5880.51,5798.83,5880.51,7599],["2018-01-19",5798.83,5798.83,5717.16,5798.83,108712],["2018-01-22",5717.16,5798.83,5717.16,5717.16,51810],["2018-01-23",5798.83,5798.83,5717.16,5798.83,67750],["2018-01-24",5798.83,5880.51,5717.16,5798.83,55202],["2018-01-25",5798.83,5798.83,5717.16,5798.83,152315],["2018-01-26",5717.16,5717.16,5635.49,5717.16,66856],["2018-01-29",5717.16,5717.16,5635.49,5635.49,48150],["2018-01-30",5635.49,5880.51,5553.81,5717.16,26825],["2018-01-31",5798.83,5880.51,5635.49,5717.16,186360],["2018-02-01",5798.83,5798.83,5635.49,5717.16,278728],["2018-02-02",5717.16,5717.16,5635.49,5717.16,61348],["2018-02-05",5635.49,5635.49,5390.47,5553.81,95555],["2018-02-06",5553.81,5553.81,5063.77,5308.79,132475],["2018-02-07",5308.79,5635.49,5308.79,5390.47,19420],["2018-02-08",5635.49,5635.49,5145.44,5390.47,122845],["2018-02-09",5145.44,5308.79,5145.44,5308.79,4796],["2018-02-12",5227.12,5308.79,5063.77,5308.79,63310],["2018-02-13",5308.79,5553.81,5308.79,5553.81,28904],["2018-02-21",5553.81,5635.49,5227.12,5635.49,80027],["2018-02-22",5553.81,5635.49,5472.14,5635.49,23060],["2018-02-23",5472.14,5635.49,5472.14,5635.49,8230],["2018-02-26",5635.49,5717.16,5472.14,5635.49,96050],["2018-02-27",5635.49,5798.83,5472.14,5472.14,305900],["2018-02-28",5472.14,5472.14,5390.47,5472.14,1477928],["2018-03-01",5472.14,5472.14,5390.47,5472.14,83734],["2018-03-02",5390.47,5798.83,5390.47,5635.49,111500],["2018-03-05",5635.49,5635.49,5553.81,5553.81,73800],["2018-03-06",5553.81,5553.81,5390.47,5472.14,252240],["2018-03-07",5390.47,5553.81,5390.47,5472.14,101314],["2018-03-08",5472.14,5553.81,5472.14,5553.81,122607],["2018-03-09",5553.81,5553.81,5472.14,5553.81,69380],["2018-03-12",5553.81,5717.16,5553.81,5635.49,93130],["2018-03-13",5635.49,5880.51,5635.49,5798.83,77605],["2018-03-14",5798.83,6043.85,5798.83,5962.18,216548],["2018-03-15",5962.18,6043.85,5880.51,6043.85,44099],["2018-03-16",5962.18,6043.85,5962.18,5962.18,63530],["2018-03-19",5962.18,5962.18,5798.83,5798.83,26728],["2018-03-20",5798.83,6043.85,5798.83,5880.51,61962],["2018-03-21",5798.83,5962.18,5798.83,5880.51,113415],["2018-03-22",5880.51,6207.2,5880.51,6207.2,278745],["2018-03-23",6043.85,6615.57,5880.51,6615.57,284191],["2018-03-26",6615.57,7268.96,6615.57,7023.94,395960],["2018-03-27",7023.94,7268.96,6615.57,7023.94,312285],["2018-03-28",7023.94,7023.94,6697.24,6697.24,139856],["2018-03-29",6370.55,6697.24,6370.55,6370.55,140145],["2018-03-30",6370.55,6533.9,6370.55,6452.22,50100],["2018-04-02",6452.22,6452.22,5880.51,5962.18,234000],["2018-04-03",6043.85,6207.2,5962.18,5962.18,97150],["2018-04-04",5962.18,6043.85,5880.51,5962.18,74600],["2018-04-05",5962.18,5962.18,5880.51,5962.18,17000],["2018-04-06",6125.53,6207.2,6043.85,6207.2,40400],["2018-04-09",6125.53,6207.2,6043.85,6125.53,20601],["2018-04-10",6043.85,6043.85,5880.51,5880.51,120500],["2018-04-11",5880.51,6207.2,5798.83,5798.83,71100],["2018-04-12",5962.18,5962.18,5798.83,5880.51,35500],["2018-04-13",5880.51,5962.18,5798.83,5798.83,72200],["2018-04-16",5962.18,5962.18,5798.83,5798.83,54400],["2018-04-17",5717.16,5798.83,5635.49,5635.49,18600],["2018-04-18",5717.16,5880.51,5635.49,5635.49,97300],["2018-04-19",5635.49,5635.49,5472.14,5635.49,186800],["2018-04-20",5472.14,5553.81,5308.79,5553.81,258000],["2018-04-23",5472.14,5472.14,5390.47,5472.14,150200],["2018-04-24",5472.14,5472.14,5308.79,5308.79,62700],["2018-04-26",5472.14,5472.14,5308.79,5308.79,43839],["2018-04-27",5308.79,5390.47,5145.44,5390.47,64700],["2018-05-02",5472.14,5472.14,5308.79,5390.47,30200],["2018-05-03",5390.47,5390.47,5308.79,5390.47,89300],["2018-05-04",5390.47,5390.47,5308.79,5390.47,50300],["2018-05-07",5308.79,5472.14,5308.79,5390.47,11900],["2018-05-08",5472.14,5472.14,5390.47,5390.47,8100],["2018-05-09",5472.14,5635.49,5390.47,5635.49,4600],["2018-05-10",5390.47,5553.81,5390.47,5553.81,16700],["2018-05-11",5390.47,5390.47,5390.47,5390.47,14200],["2018-05-14",5390.47,5390.47,5390.47,5390.47,4600],["2018-05-15",5390.47,5553.81,5390.47,5553.81,13300],["2018-05-16",5553.81,5553.81,5472.14,5553.81,2800],["2018-05-17",5553.81,5553.81,5472.14,5553.81,10800],["2018-05-18",5472.14,5472.14,5390.47,5390.47,28000],["2018-05-21",5390.47,5553.81,5390.47,5472.14,2400],["2018-05-22",5472.14,5472.14,5390.47,5390.47,18500],["2018-05-23",5390.47,5390.47,5308.79,5390.47,17800],["2018-05-24",5472.14,5472.14,5390.47,5390.47,16900],["2018-05-25",5390.47,5472.14,5390.47,5390.47,17400],["2018-05-28",5472.14,5472.14,5145.44,5308.79,75400],["2018-05-29",5308.79,5553.81,5145.44,5553.81,34500],["2018-05-30",5553.81,5553.81,5308.79,5308.79,16500],["2018-05-31",5308.79,5308.79,5308.79,5308.79,4800],["2018-06-01",5308.79,5390.47,5308.79,5390.47,8600],["2018-06-04",5308.79,5472.14,5308.79,5472.14,31200],["2018-06-05",5390.47,5472.14,5390.47,5472.14,15900],["2018-06-06",5390.47,5390.47,5390.47,5390.47,2500],["2018-06-07",5308.79,5390.47,5308.79,5390.47,9800],["2018-06-08",5308.79,5553.81,5308.79,5553.81,67800],["2018-06-11",5553.81,5553.81,5553.81,5553.81,4700],["2018-06-12",5553.81,5553.81,5472.14,5472.14,28300],["2018-06-13",5308.79,5472.14,5308.79,5472.14,932],["2018-06-14",5390.47,5472.14,5308.79,5472.14,21600],["2018-06-15",5390.47,5472.14,5390.47,5390.47,21200],["2018-06-18",5308.79,5472.14,5308.79,5472.14,4600],["2018-06-19",5308.79,5308.79,5227.12,5308.79,108000],["2018-06-20",5308.79,5308.79,5308.79,5308.79,2200],["2018-06-21",5308.79,5308.79,5227.12,5227.12,22100],["2018-06-22",5308.79,5308.79,5227.12,5308.79,44500],["2018-06-25",5308.79,5308.79,5308.79,5308.79,0],["2018-06-26",5308.79,5308.79,5227.12,5308.79,5600],["2018-06-27",5308.79,5308.79,5308.79,5308.79,12000],["2018-06-28",5308.79,5308.79,5227.12,5308.79,2600],["2018-06-29",5308.79,5308.79,5227.12,5227.12,12400],["2018-07-02",5308.79,5390.47,5145.44,5390.47,78000],["2018-07-03",5227.12,5308.79,5145.44,5227.12,210100],["2018-07-04",5145.44,5227.12,5145.44,5227.12,7100],["2018-07-05",5145.44,5145.44,5063.77,5063.77,19300],["2018-07-06",5063.77,5145.44,5063.77,5145.44,18400],["2018-07-09",5145.44,5145.44,5145.44,5145.44,2700],["2018-07-10",5145.44,5145.44,5145.44,5145.44,7600],["2018-07-11",5145.44,5145.44,5063.77,5063.77,47500],["2018-07-12",5145.44,5227.12,5063.77,5063.77,47900],["2018-07-13",5145.44,5145.44,5063.77,5063.77,52600],["2018-07-16",5063.77,5227.12,5063.77,5227.12,22300],["2018-07-17",5145.44,5227.12,5063.77,5227.12,1900],["2018-07-18",5145.44,5227.12,5063.77,5227.12,11700],["2018-07-19",5227.12,5227.12,5145.44,5227.12,27900],["2018-07-20",5227.12,5635.49,5227.12,5390.47,69705],["2018-07-23",5390.47,5390.47,5308.79,5308.79,11200],["2018-07-24",5227.12,5227.12,5227.12,5227.12,8100],["2018-07-25",5227.12,5227.12,5145.44,5227.12,13400],["2018-07-26",5227.12,5227.12,5145.44,5145.44,10000],["2018-07-27",5145.44,5145.44,5145.44,5145.44,42900],["2018-07-30",5145.44,5145.44,5063.77,5145.44,49000],["2018-07-31",5145.44,5145.44,5063.77,5145.44,45500],["2018-08-01",5145.44,5145.44,5145.44,5145.44,200],["2018-08-02",5145.44,5145.44,5063.77,5145.44,25028],["2018-08-03",5145.44,5145.44,5145.44,5145.44,90600],["2018-08-06",5145.44,5227.12,5145.44,5227.12,64700],["2018-08-07",5227.12,5227.12,5145.44,5145.44,82900],["2018-08-08",5145.44,5227.12,5063.77,5227.12,32800],["2018-08-09",5145.44,5227.12,5145.44,5227.12,15000],["2018-08-10",5145.44,5227.12,5145.44,5227.12,2600],["2018-08-13",5227.12,5227.12,5145.44,5145.44,27200],["2018-08-14",5145.44,5227.12,5145.44,5227.12,22400],["2018-08-15",5227.12,5227.12,5145.44,5227.12,57200],["2018-08-16",5145.44,5227.12,5063.77,5145.44,149800],["2018-08-17",5145.44,5145.44,5145.44,5145.44,20600],["2018-08-20",5145.44,5145.44,5145.44,5145.44,30300],["2018-08-21",5145.44,5227.12,5145.44,5145.44,23300],["2018-08-22",5145.44,5390.47,5145.44,5390.47,66200],["2018-08-23",5390.47,5472.14,5390.47,5390.47,99690],["2018-08-24",5227.12,5227.12,5227.12,5227.12,7400],["2018-08-27",5227.12,5390.47,5227.12,5390.47,5300],["2018-08-28",5308.79,5308.79,5308.79,5308.79,100],["2018-08-29",5308.79,5553.81,5308.79,5390.47,30100],["2018-08-30",5390.47,5472.14,5227.12,5472.14,23300],["2018-08-31",5472.14,5472.14,5308.79,5472.14,4900],["2018-09-04",5308.79,5390.47,5308.79,5390.47,29100],["2018-09-05",5308.79,5390.47,5227.12,5390.47,4300],["2018-09-06",5390.47,5390.47,5227.12,5227.12,6100],["2018-09-07",5227.12,5553.81,5227.12,5553.81,56500],["2018-09-10",5472.14,5472.14,5308.79,5308.79,9000],["2018-09-11",5227.12,5390.47,5227.12,5390.47,11300],["2018-09-12",5308.79,5390.47,5308.79,5390.47,4400],["2018-09-13",5308.79,5308.79,5308.79,5308.79,21000],["2018-09-14",5308.79,5390.47,5308.79,5390.47,3700],["2018-09-17",5308.79,5390.47,5308.79,5390.47,6100],["2018-09-18",5390.47,5390.47,5308.79,5390.47,10400],["2018-09-19",5308.79,5472.14,5308.79,5472.14,37100],["2018-09-20",5472.14,5717.16,5472.14,5635.49,87100],["2018-09-21",5635.49,5635.49,5390.47,5553.81,25600],["2018-09-24",5553.81,5717.16,5553.81,5717.16,62400],["2018-09-25",5798.83,5798.83,5553.81,5635.49,22500],["2018-09-26",5717.16,6125.53,5717.16,6125.53,225740],["2018-09-27",6533.9,6697.24,6288.88,6697.24,304600],["2018-09-28",6697.24,6697.24,6370.55,6370.55,44400],["2018-10-01",6370.55,6370.55,6207.2,6288.88,68700],["2018-10-02",6207.2,6207.2,5880.51,6043.85,43200],["2018-10-03",5962.18,6125.53,5962.18,6043.85,24700],["2018-10-04",6125.53,6207.2,6043.85,6207.2,56924],["2018-10-05",6043.85,6125.53,5962.18,6125.53,16000],["2018-10-08",5798.83,6043.85,5798.83,5962.18,16800],["2018-10-09",5962.18,5962.18,5798.83,5962.18,8400],["2018-10-10",5880.51,5880.51,5717.16,5880.51,9800],["2018-10-11",5717.16,5717.16,5472.14,5472.14,54100],["2018-10-12",5308.79,5635.49,5063.77,5635.49,23400],["2018-10-15",5553.81,5553.81,5472.14,5553.81,500],["2018-10-16",5635.49,5635.49,5635.49,5635.49,5200],["2018-10-17",5553.81,5798.83,5553.81,5717.16,15400],["2018-10-18",5390.47,5635.49,5308.79,5635.49,12000],["2018-10-19",5553.81,5553.81,5553.81,5553.81,3000],["2018-10-22",5472.14,5553.81,5472.14,5553.81,11000],["2018-10-23",5390.47,5390.47,5145.44,5308.79,28500],["2018-10-24",5308.79,5472.14,5227.12,5227.12,14900],["2018-10-25",5063.77,5308.79,5063.77,5308.79,37900],["2018-10-26",5308.79,5308.79,5308.79,5308.79,28600],["2018-10-29",5227.12,5390.47,5145.44,5390.47,5200],["2018-10-30",5308.79,5717.16,5227.12,5717.16,245300],["2018-10-31",5717.16,5717.16,5553.81,5553.81,24800],["2018-11-01",5798.83,5880.51,5472.14,5717.16,27000],["2018-11-02",5962.18,5962.18,5635.49,5798.83,11700],["2018-11-05",5798.83,5798.83,5390.47,5553.81,8500],["2018-11-06",5553.81,5635.49,5390.47,5635.49,12300],["2018-11-07",5553.81,5635.49,5472.14,5472.14,9600],["2018-11-08",5308.79,5472.14,5308.79,5390.47,19800],["2018-11-09",5390.47,5390.47,5390.47,5390.47,1300],["2018-11-12",5390.47,5553.81,5390.47,5553.81,18900],["2018-11-13",5553.81,5553.81,5553.81,5553.81,12500],["2018-11-14",5553.81,5553.81,5390.47,5553.81,7100],["2018-11-15",5472.14,5472.14,5472.14,5472.14,8100],["2018-11-16",5553.81,5553.81,5472.14,5472.14,2400],["2018-11-19",5553.81,5553.81,5390.47,5553.81,5800],["2018-11-20",5472.14,5472.14,5390.47,5390.47,3200],["2018-11-21",5472.14,5472.14,5308.79,5390.47,1500],["2018-11-22",5308.79,5472.14,5227.12,5227.12,14800],["2018-11-23",5472.14,5553.81,5227.12,5553.81,22400],["2018-11-26",5553.81,5553.81,5390.47,5390.47,6000],["2018-11-27",5390.47,5390.47,5227.12,5390.47,5400],["2018-11-28",5227.12,5390.47,5145.44,5308.79,73400],["2018-11-29",5308.79,5390.47,5227.12,5390.47,16500],["2018-11-30",5390.47,5390.47,5308.79,5308.79,2500],["2018-12-03",5390.47,5553.81,5308.79,5553.81,27200],["2018-12-04",5472.14,5635.49,5472.14,5553.81,25000],["2018-12-05",5472.14,5553.81,5472.14,5472.14,16900],["2018-12-06",5553.81,5635.49,5472.14,5635.49,45300],["2018-12-07",5635.49,5717.16,5635.49,5717.16,46100],["2018-12-10",5635.49,5717.16,5553.81,5717.16,30900],["2018-12-11",5635.49,5635.49,5553.81,5635.49,28400],["2018-12-12",5635.49,5717.16,5553.81,5717.16,11800],["2018-12-13",5635.49,5717.16,5553.81,5553.81,55600],["2018-12-14",5553.81,5635.49,5553.81,5553.81,14700],["2018-12-17",5553.81,5635.49,5553.81,5635.49,14300],["2018-12-18",5635.49,5635.49,5553.81,5635.49,24300],["2018-12-19",5553.81,5635.49,5472.14,5635.49,39100],["2018-12-20",5635.49,5717.16,5635.49,5635.49,12700],["2018-12-21",5635.49,5635.49,5635.49,5635.49,10500],["2018-12-24",5635.49,5635.49,5472.14,5553.81,12500],["2018-12-25",5308.79,5553.81,5308.79,5308.79,6600],["2018-12-26",5308.79,5472.14,5308.79,5308.79,27600],["2018-12-27",5390.47,5472.14,5308.79,5390.47,18800],["2018-12-28",5390.47,5390.47,5308.79,5308.79,10700],["2019-01-02",5472.14,5472.14,5308.79,5308.79,71300],["2019-01-03",5308.79,5308.79,5227.12,5308.79,65600],["2019-01-04",5308.79,5390.47,5227.12,5390.47,33100],["2019-01-07",5390.47,5390.47,5308.79,5390.47,14000],["2019-01-08",5308.79,5308.79,5308.79,5308.79,4000],["2019-01-09",5308.79,5390.47,5308.79,5390.47,15000],["2019-01-10",5308.79,5390.47,5308.79,5308.79,22100],["2019-01-11",5308.79,5635.49,5308.79,5553.81,55800],["2019-01-14",5553.81,5553.81,5553.81,5553.81,3000],["2019-01-15",5390.47,5553.81,5390.47,5553.81,5000],["2019-01-16",5472.14,5472.14,5472.14,5472.14,100],["2019-01-17",5472.14,5472.14,5390.47,5472.14,5400],["2019-01-18",5472.14,5472.14,5390.47,5390.47,9100],["2019-01-21",5472.14,5472.14,5390.47,5472.14,17900],["2019-01-22",5472.14,5472.14,5390.47,5390.47,32900],["2019-01-23",5390.47,5390.47,5308.79,5390.47,16700],["2019-01-24",5390.47,5390.47,5308.79,5308.79,10300],["2019-01-25",5390.47,5390.47,5308.79,5390.47,2600],["2019-01-28",5308.79,5308.79,5308.79,5308.79,3200],["2019-01-29",5390.47,5472.14,5308.79,5472.14,12600],["2019-01-30",5472.14,5553.81,5472.14,5472.14,16200],["2019-01-31",5472.14,5553.81,5472.14,5553.81,700],["2019-02-01",5472.14,5553.81,5472.14,5553.81,2000],["2019-02-11",5553.81,5635.49,5553.81,5635.49,18100],["2019-02-12",5553.81,5635.49,5472.14,5635.49,48500],["2019-02-13",5553.81,5553.81,5472.14,5553.81,49900],["2019-02-14",5472.14,5553.81,5390.47,5553.81,70300],["2019-02-15",5553.81,5635.49,5553.81,5635.49,49300],["2019-02-18",5635.49,6043.85,5635.49,5962.18,306800],["2019-02-19",6043.85,6043.85,5717.16,5717.16,362000],["2019-02-20",5717.16,5880.51,5717.16,5717.16,143800],["2019-02-21",5798.83,5798.83,5635.49,5798.83,129000],["2019-02-22",5717.16,5717.16,5308.79,5635.49,214500],["2019-02-25",5635.49,5717.16,5553.81,5553.81,19100],["2019-02-26",5472.14,5553.81,5390.47,5553.81,34300],["2019-02-27",5472.14,5635.49,5472.14,5635.49,85800],["2019-02-28",5635.49,5635.49,5553.81,5553.81,65300],["2019-03-01",5553.81,5635.49,5553.81,5553.81,18100],["2019-03-04",5553.81,5880.51,5553.81,5635.49,260300],["2019-03-05",5717.16,5798.83,5635.49,5635.49,512300],["2019-03-06",5717.16,5798.83,5635.49,5798.83,57500],["2019-03-07",5798.83,5962.18,5717.16,5798.83,425200],["2019-03-08",5798.83,5880.51,5717.16,5798.83,135700],["2019-03-11",5798.83,5880.51,5717.16,5717.16,165100],["2019-03-12",5717.16,5962.18,5717.16,5880.51,258900],["2019-03-13",5880.51,6043.85,5717.16,5880.51,660000],["2019-03-14",5798.83,5880.51,5717.16,5880.51,82800],["2019-03-15",5798.83,6452.22,5798.83,6288.88,899500],["2019-03-18",6125.53,6615.57,6125.53,6370.55,361800],["2019-03-19",6452.22,6778.92,6370.55,6615.57,723000],["2019-03-20",6615.57,6697.24,6452.22,6697.24,302700],["2019-03-21",6697.24,6860.59,6370.55,6370.55,316000],["2019-03-22",6370.55,6452.22,6288.88,6452.22,103500],["2019-03-25",6370.55,6370.55,6043.85,6288.88,251100],["2019-03-26",6370.55,6533.9,6288.88,6370.55,132400],["2019-03-27",6370.55,6533.9,6370.55,6452.22,41500],["2019-03-28",6452.22,6452.22,6370.55,6370.55,54300],["2019-03-29",6452.22,6533.9,6370.55,6452.22,80500],["2019-04-01",6452.22,6452.22,6207.2,6370.55,175800],["2019-04-02",6370.55,6452.22,6288.88,6370.55,151700],["2019-04-03",6370.55,6370.55,6288.88,6288.88,90400],["2019-04-04",6370.55,6860.59,6288.88,6860.59,996800],["2019-04-05",7023.94,7432.31,7023.94,7350.63,894300],["2019-04-08",7840.68,7840.68,7105.61,7350.63,300100],["2019-04-09",7187.29,7268.96,6860.59,7023.94,491800],["2019-04-10",6860.59,7105.61,6860.59,7105.61,261000],["2019-04-11",7105.61,7105.61,7023.94,7105.61,166600],["2019-04-12",7105.61,7513.98,7023.94,7268.96,588300],["2019-04-16",7187.29,7432.31,7105.61,7268.96,313300],["2019-04-17",7187.29,7432.31,7105.61,7105.61,362500],["2019-04-18",7023.94,7105.61,6860.59,7105.61,445500],["2019-04-19",7105.61,7187.29,6942.27,7187.29,318300],["2019-04-22",7105.61,7105.61,6860.59,6942.27,249100],["2019-04-23",6860.59,7023.94,6615.57,6615.57,441000],["2019-04-24",6615.57,6778.92,6615.57,6778.92,332900],["2019-04-25",6778.92,6860.59,6615.57,6697.24,149850],["2019-04-26",6697.24,6860.59,6697.24,6778.92,203000],["2019-05-02",6778.92,6860.59,6697.24,6778.92,56000],["2019-05-03",6778.92,7268.96,6697.24,7023.94,1041400],["2019-05-06",7023.94,7023.94,6860.59,7023.94,258700],["2019-05-07",6942.27,7350.63,6942.27,7350.63,560100],["2019-05-08",7268.96,7513.98,7187.29,7268.96,466000],["2019-05-09",7268.96,7268.96,7023.94,7023.94,242900],["2019-05-10",7105.61,7187.29,7023.94,7187.29,262600],["2019-05-13",7187.29,7350.63,7023.94,7350.63,414200],["2019-05-14",7268.96,7759.0,7268.96,7595.66,945900],["2019-05-15",7595.66,7677.33,7513.98,7513.98,361200],["2019-05-16",7513.98,7595.66,7350.63,7432.31,307400],["2019-05-17",7595.66,7595.66,7105.61,7105.61,636400],["2019-05-20",7105.61,7432.31,7105.61,7268.96,795500],["2019-05-21",7268.96,7350.63,7187.29,7187.29,498300],["2019-05-22",7268.96,7268.96,7023.94,7105.61,426400],["2019-05-23",7105.61,7105.61,6942.27,7105.61,302100],["2019-05-24",7105.61,7187.29,7023.94,7105.61,174500],["2019-05-27",7023.94,7187.29,7023.94,7023.94,176600],["2019-05-28",7023.94,7105.61,6942.27,7023.94,243600],["2019-05-29",7023.94,7268.96,7023.94,7105.61,439800],["2019-05-30",7105.61,7105.61,7023.94,7023.94,215800],["2019-05-31",7023.94,7023.94,6778.92,6778.92,347700],["2019-06-03",6697.24,6697.24,6207.2,6207.2,658200],["2019-06-04",6288.88,6533.9,6125.53,6452.22,358300],["2019-06-05",6533.9,6615.57,6370.55,6370.55,116700],["2019-06-06",6370.55,6452.22,6288.88,6288.88,130300],["2019-06-07",6370.55,6533.9,6288.88,6533.9,101700],["2019-06-10",6533.9,6860.59,6533.9,6860.59,440600],["2019-06-11",6860.59,6860.59,6697.24,6778.92,81300],["2019-06-12",6697.24,6697.24,6533.9,6533.9,82400],["2019-06-13",6533.9,6615.57,6533.9,6615.57,34000],["2019-06-14",6533.9,6615.57,6533.9,6615.57,34100],["2019-06-17",6533.9,6615.57,6533.9,6615.57,18200],["2019-06-18",6533.9,6615.57,6370.55,6452.22,155200],["2019-06-19",6533.9,6615.57,6452.22,6615.57,52900],["2019-06-20",6615.57,6697.24,6615.57,6697.24,238230],["2019-06-21",6697.24,6778.92,6615.57,6615.57,213300],["2019-06-24",6697.24,6697.24,6615.57,6697.24,176600],["2019-06-25",6697.24,6697.24,6533.9,6697.24,66600],["2019-06-26",6697.24,6942.27,6615.57,6860.59,500900],["2019-06-27",6860.59,6860.59,6697.24,6778.92,140600],["2019-06-28",6778.92,6778.92,6533.9,6697.24,118400],["2019-07-01",6778.92,6942.27,6778.92,6942.27,608000],["2019-07-02",6942.27,6942.27,6778.92,6860.59,44700],["2019-07-03",6860.59,6860.59,6778.92,6860.59,86400],["2019-07-04",6860.59,6942.27,6697.24,6778.92,250000],["2019-07-05",6697.24,6860.59,6697.24,6860.59,101000],["2019-07-08",6778.92,6860.59,6778.92,6778.92,113000],["2019-07-09",6778.92,7187.29,6778.92,7105.61,571100],["2019-07-10",7105.61,7187.29,7023.94,7023.94,260000],["2019-07-11",7105.61,7187.29,7023.94,7187.29,434200],["2019-07-12",7187.29,7187.29,7105.61,7105.61,164600],["2019-07-15",7105.61,7187.29,7105.61,7105.61,251100],["2019-07-16",7105.61,7350.63,7105.61,7268.96,473400],["2019-07-17",7268.96,7513.98,7268.96,7350.63,504300],["2019-07-18",7432.31,7432.31,7187.29,7268.96,156800],["2019-07-19",7268.96,7268.96,7023.94,7187.29,242700],["2019-07-22",7105.61,7105.61,6860.59,6860.59,444500],["2019-07-23",7187.29,7187.29,6860.59,6942.27,136400],["2019-07-24",6942.27,7187.29,6942.27,7105.61,580500],["2019-07-25",7350.63,7350.63,6942.27,7023.94,194300],["2019-07-26",7023.94,7105.61,7023.94,7105.61,65800],["2019-07-29",7023.94,7105.61,6942.27,6942.27,123400],["2019-07-30",6942.27,6942.27,6697.24,6778.92,169530],["2019-07-31",6697.24,6860.59,6615.57,6615.57,201100],["2019-08-01",6615.57,6615.57,6533.9,6615.57,238600],["2019-08-02",6533.9,6615.57,6452.22,6615.57,206200],["2019-08-05",6533.9,6615.57,6452.22,6452.22,140300],["2019-08-06",6452.22,6452.22,6288.88,6370.55,230100],["2019-08-07",6452.22,6533.9,6207.2,6288.88,123700],["2019-08-08",6452.22,6452.22,6207.2,6288.88,215300],["2019-08-09",6288.88,6533.9,6288.88,6533.9,165500],["2019-08-12",6533.9,6533.9,6370.55,6452.22,83000],["2019-08-13",6288.88,6370.55,6288.88,6288.88,151300],["2019-08-14",6452.22,6452.22,6288.88,6370.55,92000],["2019-08-15",6288.88,6288.88,6207.2,6288.88,140900],["2019-08-16",6288.88,6288.88,6125.53,6207.2,167100],["2019-08-19",6207.2,6288.88,6207.2,6207.2,223100],["2019-08-20",6207.2,6288.88,6125.53,6288.88,91300],["2019-08-21",6207.2,6452.22,6207.2,6452.22,237500],["2019-08-22",6533.9,6615.57,6370.55,6452.22,331700],["2019-08-23",6452.22,6615.57,6370.55,6615.57,299900],["2019-08-26",6533.9,6533.9,6370.55,6452.22,108800],["2019-08-27",6370.55,6533.9,6370.55,6370.55,159500],["2019-08-28",6288.88,6452.22,6207.2,6207.2,168800],["2019-08-29",6207.2,6370.55,6207.2,6288.88,255100],["2019-08-30",6288.88,6370.55,6207.2,6370.55,119900],["2019-09-03",6288.88,6370.55,6207.2,6288.88,76000],["2019-09-04",6288.88,6288.88,6125.53,6288.88,59800],["2019-09-05",6288.88,6370.55,6207.2,6207.2,108300],["2019-09-06",6288.88,6288.88,6125.53,6125.53,161600],["2019-09-09",6125.53,6207.2,6043.85,6125.53,147800],["2019-09-10",6125.53,6207.2,6043.85,6043.85,148200],["2019-09-11",6043.85,6125.53,6043.85,6125.53,89000],["2019-09-12",6207.2,6288.88,6207.2,6207.2,164000],["2019-09-13",6207.2,6288.88,6207.2,6207.2,63500],["2019-09-16",6207.2,6288.88,6125.53,6207.2,72700],["2019-09-17",6207.2,6288.88,6207.2,6288.88,53600],["2019-09-18",6207.2,6288.88,6207.2,6207.2,83100],["2019-09-19",6288.88,6370.55,6207.2,6288.88,196000],["2019-09-20",6207.2,6370.55,6207.2,6207.2,31200],["2019-09-23",6288.88,6288.88,6125.53,6125.53,130600],["2019-09-24",6125.53,6207.2,6125.53,6125.53,124600],["2019-09-25",6125.53,6207.2,6043.85,6125.53,83700],["2019-09-26",6043.85,6207.2,6043.85,6207.2,14900],["2019-09-27",6207.2,6207.2,6043.85,6043.85,53600],["2019-09-30",6125.53,6125.53,6043.85,6043.85,23400],["2019-10-01",6207.2,6207.2,6043.85,6125.53,56200],["2019-10-02",6125.53,6125.53,6043.85,6125.53,40300],["2019-10-03",6043.85,6207.2,6043.85,6125.53,75900],["2019-10-04",6043.85,6125.53,6043.85,6043.85,65400],["2019-10-07",6043.85,6043.85,5962.18,5962.18,135800],["2019-10-08",5962.18,5962.18,5880.51,5962.18,46800],["2019-10-09",5962.18,6043.85,5880.51,6043.85,42900],["2019-10-10",5962.18,5962.18,5962.18,5962.18,17600],["2019-10-11",5880.51,5962.18,5880.51,5962.18,49800],["2019-10-14",5962.18,5962.18,5717.16,5880.51,121400],["2019-10-15",5717.16,5798.83,5717.16,5798.83,212200],["2019-10-16",5880.51,5880.51,5717.16,5798.83,95200],["2019-10-17",5798.83,5880.51,5717.16,5880.51,71100],["2019-10-18",5880.51,5880.51,5798.83,5880.51,53100],["2019-10-21",5798.83,5880.51,5798.83,5880.51,49500],["2019-10-22",5880.51,5880.51,5717.16,5798.83,91600],["2019-10-23",5798.83,5880.51,5717.16,5880.51,50200],["2019-10-24",5880.51,5880.51,5798.83,5880.51,67000],["2019-10-25",5880.51,5880.51,5798.83,5798.83,42200],["2019-10-28",5798.83,5962.18,5798.83,5962.18,95100],["2019-10-29",6043.85,6125.53,5880.51,5962.18,210995],["2019-10-30",5962.18,6043.85,5880.51,5962.18,278000],["2019-10-31",5962.18,6043.85,5798.83,5962.18,463100],["2019-11-01",5880.51,5962.18,5880.51,5962.18,192200],["2019-11-04",5962.18,6043.85,5880.51,5962.18,93200],["2019-11-05",5880.51,5962.18,5880.51,5962.18,53400],["2019-11-06",5880.51,6043.85,5880.51,6043.85,60900],["2019-11-07",5962.18,6043.85,5798.83,5962.18,93800],["2019-11-08",5962.18,5962.18,5798.83,5880.51,63600],["2019-11-11",5798.83,5962.18,5798.83,5962.18,36000],["2019-11-12",5798.83,5880.51,5798.83,5798.83,20500],["2019-11-13",5798.83,5880.51,5798.83,5880.51,12200],["2019-11-14",5798.83,5880.51,5798.83,5880.51,49400],["2019-11-15",5880.51,5880.51,5798.83,5798.83,97000],["2019-11-18",5798.83,5880.51,5717.16,5880.51,27500],["2019-11-19",5717.16,5798.83,5717.16,5798.83,18900],["2019-11-20",5798.83,5798.83,5717.16,5798.83,41200],["2019-11-21",5717.16,5798.83,5717.16,5798.83,22900],["2019-11-22",5798.83,5798.83,5717.16,5717.16,63600],["2019-11-25",5717.16,5798.83,5635.49,5717.16,35900],["2019-11-26",5717.16,5717.16,5717.16,5717.16,23800],["2019-11-27",5717.16,5717.16,5635.49,5635.49,31600],["2019-11-28",5717.16,5798.83,5635.49,5717.16,32200],["2019-11-29",5717.16,5717.16,5717.16,5717.16,100],["2019-12-02",5635.49,5717.16,5553.81,5717.16,21900],["2019-12-03",5635.49,5798.83,5635.49,5717.16,79800],["2019-12-04",5635.49,5717.16,5635.49,5717.16,7700],["2019-12-05",5635.49,5717.16,5635.49,5717.16,8000],["2019-12-06",5717.16,5798.83,5635.49,5717.16,26200],["2019-12-09",5635.49,5798.83,5635.49,5798.83,40900],["2019-12-10",5717.16,5717.16,5635.49,5717.16,43800],["2019-12-11",5717.16,5717.16,5635.49,5717.16,13305],["2019-12-12",5717.16,5798.83,5635.49,5798.83,109100],["2019-12-13",5717.16,5962.18,5717.16,5880.51,111600],["2019-12-16",5880.51,5962.18,5880.51,5962.18,41800],["2019-12-17",5962.18,6043.85,5880.51,5962.18,30200],["2019-12-18",5962.18,5962.18,5880.51,5962.18,28700],["2019-12-19",5880.51,5880.51,5717.16,5880.51,51500],["2019-12-20",5880.51,5880.51,5717.16,5717.16,31300],["2019-12-23",5798.83,5798.83,5635.49,5635.49,46600],["2019-12-24",5635.49,5798.83,5635.49,5635.49,99400],["2019-12-25",5635.49,5717.16,5472.14,5635.49,130400],["2019-12-26",5717.16,5798.83,5635.49,5798.83,41000],["2019-12-27",5798.83,5880.51,5635.49,5717.16,111000],["2019-12-30",5717.16,5717.16,5308.79,5717.16,50800],["2019-12-31",5635.49,5798.83,5635.49,5798.83,27900],["2020-01-02",5717.16,5717.16,5390.47,5635.49,35400],["2020-01-03",5553.81,5717.16,5472.14,5635.49,78700],["2020-01-06",5717.16,5798.83,5635.49,5635.49,73400],["2020-01-07",5635.49,5717.16,5635.49,5635.49,32900],["2020-01-08",5635.49,5717.16,5390.47,5390.47,101300],["2020-01-09",5472.14,5717.16,5472.14,5553.81,56700],["2020-01-10",5553.81,5635.49,5553.81,5635.49,69800],["2020-01-13",5553.81,5635.49,5472.14,5553.81,32100],["2020-01-14",5553.81,5635.49,5390.47,5472.14,151800],["2020-01-15",5472.14,5553.81,5390.47,5472.14,41200],["2020-01-16",5472.14,5553.81,5472.14,5553.81,43400],["2020-01-17",5553.81,5635.49,5553.81,5553.81,53500],["2020-01-20",5553.81,5635.49,5553.81,5635.49,36800],["2020-01-21",5635.49,5798.83,5635.49,5717.16,117400],["2020-01-22",5635.49,5798.83,5635.49,5798.83,53800],["2020-01-30",5717.16,5717.16,5553.81,5717.16,69900],["2020-01-31",5635.49,5635.49,5390.47,5472.14,72900],["2020-02-03",5472.14,5472.14,4982.1,5145.44,253000],["2020-02-04",5227.12,5308.79,5145.44,5308.79,45400],["2020-02-05",5390.47,5553.81,5390.47,5390.47,122600],["2020-02-06",5390.47,5472.14,5308.79,5390.47,102900],["2020-02-07",5472.14,5472.14,5227.12,5227.12,43500],["2020-02-10",5227.12,5308.79,5227.12,5308.79,79500],["2020-02-11",5227.12,5553.81,5227.12,5390.47,299300],["2020-02-12",5472.14,5553.81,5390.47,5553.81,119100],["2020-02-13",5472.14,5553.81,5390.47,5472.14,54200],["2020-02-14",5472.14,5553.81,5390.47,5553.81,84700],["2020-02-17",5472.14,5553.81,5390.47,5390.47,58900],["2020-02-18",5390.47,5472.14,5227.12,5390.47,253700],["2020-02-19",5308.79,5472.14,5308.79,5390.47,57500],["2020-02-20",5472.14,5717.16,5472.14,5635.49,357700],["2020-02-21",5635.49,5717.16,5553.81,5635.49,159200],["2020-02-24",5635.49,5635.49,5390.47,5472.14,102600],["2020-02-25",5308.79,5472.14,5308.79,5472.14,69600],["2020-02-26",5390.47,5472.14,5390.47,5472.14,38300],["2020-02-27",5390.47,5472.14,5390.47,5472.14,17300],["2020-02-28",5390.47,5390.47,5308.79,5308.79,126300],["2020-03-02",5308.79,5390.47,5227.12,5390.47,54900],["2020-03-03",5390.47,5553.81,5390.47,5472.14,24407],["2020-03-04",5390.47,5390.47,5308.79,5308.79,225400],["2020-03-05",5390.47,5390.47,5308.79,5390.47,133100],["2020-03-06",5390.47,5472.14,5227.12,5227.12,417700],["2020-03-09",5227.12,5227.12,4818.75,4982.1,360300],["2020-03-10",4982.1,5063.77,4737.08,5063.77,26000],["2020-03-11",4900.42,5145.44,4900.42,4900.42,54300],["2020-03-12",4900.42,4900.42,4573.73,4655.4,194000],["2020-03-13",4492.05,4818.75,4410.38,4818.75,154500],["2020-03-16",4655.4,4982.1,4573.73,4818.75,115900],["2020-03-17",4655.4,4900.42,4655.4,4737.08,52800],["2020-03-18",4818.75,4900.42,4818.75,4900.42,125400],["2020-03-19",4900.42,4900.42,4737.08,4737.08,39600],["2020-03-20",4900.42,4900.42,4492.05,4492.05,177600],["2020-03-23",4492.05,4492.05,4083.69,4083.69,362600],["2020-03-24",4247.03,4492.05,4247.03,4247.03,205100],["2020-03-25",4492.05,4655.4,4410.38,4573.73,282500],["2020-03-26",4492.05,4573.73,4492.05,4492.05,62800],["2020-03-27",4410.38,4492.05,4328.71,4410.38,180600],["2020-03-30",4165.36,4328.71,4165.36,4328.71,35200],["2020-03-31",4410.38,4492.05,4083.69,4165.36,409100],["2020-04-01",4165.36,4328.71,4165.36,4247.03,161200],["2020-04-03",4247.03,4573.73,4247.03,4410.38,125600],["2020-04-06",4410.38,4655.4,4328.71,4492.05,230900],["2020-04-07",4492.05,4655.4,4492.05,4655.4,241900],["2020-04-08",4655.4,4737.08,4573.73,4737.08,140600],["2020-04-09",4737.08,4818.75,4573.73,4737.08,225500],["2020-04-10",4737.08,4900.42,4737.08,4818.75,262400],["2020-04-13",4900.42,5227.12,4900.42,5227.12,461400],["2020-04-14",5308.79,5553.81,5227.12,5390.47,301100],["2020-04-15",5635.49,5880.51,5472.14,5880.51,313600],["2020-04-16",6043.85,6043.85,5553.81,5880.51,449100],["2020-04-17",5880.51,5962.18,5880.51,5962.18,409800],["2020-04-20",5880.51,6288.88,5880.51,6288.88,1130800],["2020-04-21",6125.53,6125.53,5717.16,5880.51,418800],["2020-04-22",5880.51,6043.85,5798.83,6043.85,39200],["2020-04-23",6043.85,6125.53,5962.18,6043.85,29000],["2020-04-24",5635.49,5962.18,5635.49,5798.83,352600],["2020-04-27",5880.51,5880.51,5798.83,5880.51,70500],["2020-04-28",5880.51,5880.51,5798.83,5880.51,54000],["2020-04-29",5880.51,5880.51,5880.51,5880.51,27700],["2020-05-04",5880.51,5880.51,5717.16,5798.83,145400],["2020-05-05",5798.83,5880.51,5717.16,5717.16,235000],["2020-05-06",5798.83,5880.51,5798.83,5880.51,44900],["2020-05-07",5880.51,6125.53,5798.83,6125.53,156500],["2020-05-08",6125.53,6207.2,6043.85,6125.53,129900],["2020-05-11",5962.18,6125.53,5962.18,6125.53,70900],["2020-05-12",6043.85,6125.53,5880.51,5962.18,53500],["2020-05-13",5962.18,6125.53,5962.18,6043.85,101700],["2020-05-14",6043.85,6207.2,5962.18,5962.18,190900],["2020-05-15",6125.53,6125.53,5880.51,6043.85,72300],["2020-05-18",6043.85,6043.85,5962.18,6043.85,20566],["2020-05-19",6043.85,6125.53,5962.18,5962.18,172300],["2020-05-20",5962.18,5962.18,5880.51,5962.18,37125],["2020-05-21",6043.85,6043.85,5962.18,6043.85,105900],["2020-05-22",6043.85,6043.85,5962.18,5962.18,66200],["2020-05-25",6043.85,6043.85,5962.18,5962.18,87000],["2020-05-26",5717.16,6533.9,5717.16,6533.9,736900],["2020-05-27",6533.9,6860.59,6288.88,6288.88,251100],["2020-05-28",6452.22,6452.22,6207.2,6452.22,66200],["2020-05-29",6370.55,6370.55,6125.53,6288.88,175600],["2020-06-01",6288.88,6533.9,6207.2,6288.88,129800],["2020-06-02",6288.88,6370.55,6207.2,6288.88,311600],["2020-06-03",6288.88,6452.22,6288.88,6452.22,105200],["2020-06-04",6452.22,6452.22,6288.88,6288.88,104300],["2020-06-05",6370.55,6370.55,6125.53,6207.2,179600],["2020-06-08",6370.55,6370.55,6207.2,6288.88,160605],["2020-06-09",6288.88,6615.57,6207.2,6370.55,361000],["2020-06-10",6452.22,6533.9,6288.88,6370.55,192700],["2020-06-11",6370.55,6533.9,6125.53,6125.53,325100],["2020-06-12",6043.85,6125.53,5717.16,5962.18,179300],["2020-06-15",5962.18,5962.18,5717.16,5880.51,160300],["2020-06-16",5880.51,6043.85,5717.16,5880.51,53600],["2020-06-17",6043.85,6043.85,5880.51,6043.85,75300],["2020-06-18",5962.18,6043.85,5880.51,5880.51,53400],["2020-06-19",5880.51,6043.85,5880.51,5962.18,46100],["2020-06-22",6043.85,6043.85,5880.51,6043.85,74900],["2020-06-23",6043.85,6125.53,5962.18,6043.85,148500],["2020-06-24",5962.18,6125.53,5962.18,6043.85,79700],["2020-06-25",5962.18,6043.85,5880.51,5880.51,82800],["2020-06-26",5880.51,6043.85,5880.51,6043.85,39700],["2020-06-29",6043.85,6043.85,5798.83,5798.83,32500],["2020-06-30",5962.18,5962.18,5798.83,5798.83,44000],["2020-07-01",5880.51,5962.18,5798.83,5962.18,45500],["2020-07-02",5880.51,6043.85,5880.51,5962.18,74600],["2020-07-03",5962.18,5962.18,5880.51,5962.18,57500],["2020-07-06",5962.18,5962.18,5798.83,5880.51,40100],["2020-07-07",5962.18,5962.18,5798.83,5880.51,68000],["2020-07-08",5798.83,5962.18,5798.83,5880.51,47500],["2020-07-09",5880.51,5962.18,5798.83,5962.18,53800],["2020-07-10",5962.18,5962.18,5880.51,5962.18,39500],["2020-07-13",5962.18,5962.18,5798.83,5962.18,37600],["2020-07-14",5962.18,5962.18,5798.83,5798.83,31900],["2020-07-15",5880.51,5962.18,5798.83,5962.18,45900],["2020-07-16",5880.51,5880.51,5798.83,5798.83,34400],["2020-07-17",5798.83,5880.51,5717.16,5880.51,102100],["2020-07-20",5798.83,5880.51,5798.83,5880.51,43600],["2020-07-21",5880.51,5880.51,5717.16,5880.51,18600],["2020-07-22",5717.16,5880.51,5717.16,5798.83,14700],["2020-07-23",5798.83,5880.51,5717.16,5880.51,50415],["2020-07-24",5717.16,5717.16,5472.14,5553.81,68400],["2020-07-27",5145.44,5553.81,5145.44,5308.79,145800],["2020-07-28",5308.79,5553.81,5308.79,5553.81,51400],["2020-07-29",5390.47,5472.14,5227.12,5472.14,46900],["2020-07-30",5227.12,5553.81,5227.12,5472.14,1600],["2020-07-31",5472.14,5472.14,5390.47,5390.47,2200],["2020-08-03",5227.12,5553.81,5145.44,5553.81,68400],["2020-08-04",5472.14,5472.14,5390.47,5472.14,49400],["2020-08-05",5472.14,5635.49,5472.14,5635.49,26000],["2020-08-06",5472.14,5635.49,5472.14,5635.49,11100],["2020-08-07",5472.14,5717.16,5390.47,5635.49,72600],["2020-08-10",5553.81,5635.49,5472.14,5553.81,11700],["2020-08-11",5635.49,5635.49,5308.79,5308.79,268900],["2020-08-12",5308.79,5553.81,5308.79,5472.14,33200],["2020-08-13",5472.14,5472.14,5308.79,5472.14,306100],["2020-08-14",5390.47,5472.14,5308.79,5472.14,533400],["2020-08-17",5472.14,5553.81,5390.47,5553.81,393400],["2020-08-18",5553.81,6043.85,5553.81,6043.85,1256300],["2020-08-19",6207.2,6370.55,5880.51,5962.18,553500],["2020-08-20",5880.51,6125.53,5798.83,5962.18,584900],["2020-08-21",5962.18,6043.85,5798.83,5962.18,470700],["2020-08-24",6043.85,6288.88,5962.18,5962.18,369600],["2020-08-25",6125.53,6125.53,5962.18,5962.18,506400],["2020-08-26",5962.18,6043.85,5880.51,6043.85,525700],["2020-08-27",6043.85,6533.9,5962.18,6452.22,1142000],["2020-08-28",6452.22,6533.9,6207.2,6207.2,577300],["2020-08-31",6288.88,6370.55,6207.2,6288.88,603000],["2020-09-01",6288.88,6288.88,6207.2,6288.88,169100],["2020-09-03",6370.55,6370.55,6125.53,6125.53,271400],["2020-09-04",6125.53,6125.53,5962.18,6043.85,252400],["2020-09-07",6043.85,6207.2,5962.18,5962.18,279200],["2020-09-08",5962.18,6125.53,5880.51,6125.53,140600],["2020-09-09",6125.53,6125.53,5962.18,6043.85,222500],["2020-09-10",6207.2,6370.55,6125.53,6207.2,449500],["2020-09-11",6370.55,6452.22,6288.88,6288.88,514900],["2020-09-14",6370.55,6452.22,6288.88,6370.55,361200],["2020-09-15",6370.55,6452.22,6288.88,6370.55,505900],["2020-09-16",6370.55,6370.55,6207.2,6288.88,139000],["2020-09-17",6288.88,6615.57,6207.2,6615.57,1211400],["2020-09-18",6615.57,6778.92,6615.57,6778.92,805800],["2020-09-21",6860.59,6860.59,6697.24,6778.92,864100],["2020-09-22",6778.92,6778.92,6615.57,6697.24,852100],["2020-09-23",6697.24,6697.24,6615.57,6615.57,550400],["2020-09-24",7166.87,7166.87,6615.57,6707.45,375500],["2020-09-25",6707.45,7074.99,6615.57,6983.1,523300],["2020-09-28",7074.99,7074.99,6891.22,7074.99,436200],["2020-09-29",7074.99,7074.99,6799.34,6799.34,252900],["2020-09-30",6799.34,6891.22,6799.34,6891.22,315600],["2020-10-01",6891.22,6983.1,6891.22,6983.1,205400],["2020-10-02",6983.1,7074.99,6799.34,6891.22,426300],["2020-10-05",6983.1,6983.1,6891.22,6983.1,292800],["2020-10-06",6983.1,7074.99,6891.22,6983.1,226400],["2020-10-07",6891.22,6983.1,6799.34,6799.34,388900],["2020-10-08",6891.22,6891.22,6799.34,6799.34,75705],["2020-10-09",6799.34,6891.22,6799.34,6799.34,144200],["2020-10-12",6799.34,6891.22,6707.45,6799.34,173800],["2020-10-13",6799.34,6799.34,6523.69,6799.34,200700],["2020-10-14",6707.45,6707.45,6523.69,6615.57,110500],["2020-10-15",6615.57,6707.45,6523.69,6523.69,69200],["2020-10-16",6523.69,6615.57,6523.69,6523.69,87200],["2020-10-19",6523.69,6615.57,6523.69,6523.69,30000],["2020-10-20",6431.81,6615.57,6431.81,6523.69,71200],["2020-10-21",6523.69,6523.69,6431.81,6523.69,38900],["2020-10-22",6431.81,6523.69,6431.81,6523.69,121700],["2020-10-23",6523.69,6523.69,6431.81,6431.81,121300],["2020-10-26",6431.81,6431.81,6248.04,6431.81,219900],["2020-10-27",6339.92,6339.92,6064.27,6064.27,121600],["2020-10-28",6064.27,6248.04,5972.39,5972.39,87700],["2020-10-29",5972.39,6064.27,5788.62,5972.39,157300],["2020-10-30",6064.27,6156.16,5972.39,6156.16,18800],["2020-11-02",6156.16,6248.04,6156.16,6248.04,28600],["2020-11-03",6248.04,6248.04,6156.16,6248.04,11500],["2020-11-04",6248.04,6431.81,6248.04,6431.81,55900],["2020-11-05",6431.81,6431.81,6248.04,6248.04,82600],["2020-11-06",6339.92,6431.81,6248.04,6339.92,8200],["2020-11-09",6339.92,6431.81,6248.04,6431.81,33300],["2020-11-10",6431.81,6431.81,6248.04,6339.92,61090],["2020-11-11",6339.92,6431.81,6248.04,6431.81,44100],["2020-11-12",6339.92,6431.81,6339.92,6339.92,9500],["2020-11-13",6339.92,6339.92,6248.04,6339.92,24400],["2020-11-16",6431.81,6523.69,6248.04,6431.81,190500],["2020-11-17",6431.81,6615.57,6431.81,6431.81,137000],["2020-11-18",6523.69,6983.1,6523.69,6983.1,741000],["2020-11-19",7074.99,7074.99,6707.45,6891.22,331700],["2020-11-20",6891.22,6891.22,6707.45,6707.45,193800],["2020-11-23",6799.34,6799.34,6615.57,6707.45,239700],["2020-11-24",6707.45,6707.45,6523.69,6615.57,303700],["2020-11-25",6615.57,6707.45,6523.69,6615.57,236900],["2020-11-26",6615.57,6707.45,6523.69,6707.45,282300],["2020-11-27",6707.45,6707.45,6615.57,6615.57,216600],["2020-11-30",6615.57,6707.45,6615.57,6615.57,156500],["2020-12-01",6615.57,6707.45,6523.69,6707.45,229400],["2020-12-02",6707.45,6799.34,6615.57,6615.57,223300],["2020-12-03",6615.57,6615.57,6523.69,6615.57,203500],["2020-12-04",6615.57,6799.34,6615.57,6707.45,196600],["2020-12-07",6707.45,7258.75,6707.45,7258.75,1387100],["2020-12-08",7258.75,7258.75,6983.1,7074.99,572400],["2020-12-09",7074.99,7074.99,6891.22,6983.1,418603],["2020-12-10",6983.1,7258.75,6891.22,6983.1,1086300],["2020-12-11",6983.1,7074.99,6891.22,7074.99,314100],["2020-12-14",7074.99,7258.75,7074.99,7166.87,458800],["2020-12-15",7074.99,7166.87,6983.1,6983.1,503112],["2020-12-16",6983.1,7166.87,6891.22,6983.1,1006938],["2020-12-17",6983.1,7258.75,6983.1,7166.87,990476],["2020-12-18",7166.87,7718.17,7166.87,7626.28,2451268],["2020-12-21",7626.28,7718.17,7534.4,7534.4,1052424],["2020-12-22",7534.4,8177.58,7442.52,8177.58,2779800],["2020-12-23",8177.58,8545.11,7993.81,8269.46,2646800],["2020-12-24",8085.7,8269.46,7626.28,7993.81,1282720],["2020-12-25",7993.81,8177.58,7718.17,8177.58,1190100],["2020-12-28",8177.58,8545.11,8177.58,8361.35,1796801],["2020-12-29",8361.35,9188.29,8269.46,9004.53,3919320],["2020-12-30",8912.64,9004.53,8545.11,8820.76,1063600],["2020-12-31",8820.76,8820.76,8545.11,8820.76,672795],["2021-01-04",8820.76,9096.41,8728.88,8912.64,2196520],["2021-01-05",8912.64,9004.53,8637.0,8728.88,1442856],["2021-01-06",8820.76,8820.76,8453.23,8545.11,1922300],["2021-01-07",8545.11,8912.64,8361.35,8820.76,1916000],["2021-01-08",8912.64,8912.64,8545.11,8637.0,1017667],["2021-01-11",8637.0,9463.94,8637.0,9280.18,2325000],["2021-01-12",9372.06,9372.06,9004.53,9188.29,1500913],["2021-01-13",9188.29,9188.29,8912.64,9004.53,1191400],["2021-01-14",9004.53,9096.41,8820.76,9004.53,1087500],["2021-01-15",9004.53,9096.41,8820.76,9004.53,1186274],["2021-01-18",9004.53,9096.41,8912.64,9004.53,728600],["2021-01-19",9004.53,9372.06,8177.58,8637.0,1854600],["2021-01-20",8545.11,8820.76,7810.05,8545.11,967602],["2021-01-21",8545.11,8912.64,8453.23,8912.64,500100],["2021-01-22",8820.76,8912.64,8545.11,8545.11,836932],["2021-01-25",8545.11,8728.88,8269.46,8637.0,394800],["2021-01-26",8637.0,8637.0,8177.58,8269.46,797600],["2021-01-27",7993.81,8269.46,7442.52,7442.52,1261400],["2021-01-28",7442.52,7442.52,6707.45,6707.45,1503800],["2021-01-29",6064.27,7258.75,6064.27,6891.22,879900],["2021-02-01",6891.22,7258.75,6707.45,6891.22,900400],["2021-02-02",6891.22,7166.87,6799.34,6983.1,381000],["2021-02-03",6983.1,7442.52,6983.1,7350.63,467700],["2021-02-04",7534.4,7810.05,7350.63,7626.28,833000],["2021-02-05",7626.28,7810.05,7626.28,7810.05,328200],["2021-02-08",7810.05,8085.7,7534.4,7626.28,714300],["2021-02-09",7534.4,7901.93,7534.4,7718.17,306600],["2021-02-17",8269.46,8269.46,7718.17,7901.93,395001],["2021-02-18",7901.93,7993.81,7810.05,7810.05,510700],["2021-02-19",7810.05,7993.81,7718.17,7901.93,518400],["2021-02-22",7901.93,8545.11,7901.93,8269.46,1694600],["2021-02-23",8361.35,8545.11,8269.46,8453.23,495100],["2021-02-24",8453.23,8453.23,8085.7,8177.58,676300],["2021-02-25",8177.58,8269.46,7993.81,8085.7,700100],["2021-02-26",7993.81,8177.58,7901.93,8177.58,618400],["2021-03-01",8177.58,8453.23,8177.58,8361.35,575000],["2021-03-02",8453.23,8453.23,8177.58,8453.23,696000],["2021-03-03",8361.35,8728.88,8361.35,8728.88,1295500],["2021-03-04",8728.88,8728.88,8177.58,8453.23,912300],["2021-03-05",8361.35,8728.88,8269.46,8728.88,891300],["2021-03-08",8728.88,9004.53,8545.11,8820.76,1555488],["2021-03-09",8820.76,9647.71,8637.0,9647.71,4002920],["2021-03-10",10107.12,10382.77,9923.36,9923.36,2696704],["2021-03-11",9923.36,9923.36,9188.29,9739.59,1347400],["2021-03-12",9739.59,10566.54,9555.82,10382.77,2953900],["2021-03-15",10474.65,10474.65,9923.36,10382.77,1132300],["2021-03-16",10382.77,10382.77,9923.36,10107.12,1560587],["2021-03-17",10107.12,10658.42,9923.36,10199.01,1578312],["2021-03-18",10199.01,10382.77,10015.24,10290.89,757152],["2021-03-19",10290.89,11025.95,10015.24,10842.19,2402610],["2021-03-22",10842.19,11025.95,10658.42,10750.3,1176788],["2021-03-23",10750.3,11301.6,10658.42,10934.07,1998800],["2021-03-24",10934.07,11577.25,10750.3,11301.6,3367900],["2021-03-25",11301.6,11577.25,10750.3,10750.3,1307500],["2021-03-26",10750.3,11025.95,9831.47,11025.95,1480800],["2021-03-29",11117.83,11209.72,10658.42,10934.07,980600],["2021-03-30",10934.07,11025.95,10658.42,10842.19,1066506],["2021-03-31",10842.19,10842.19,10474.65,10658.42,1322740],["2021-04-01",10658.42,11393.48,10566.54,11393.48,2073500],["2021-04-02",11393.48,11577.25,11117.83,11209.72,1200300],["2021-04-05",11209.72,11393.48,10934.07,11025.95,1045624],["2021-04-06",11025.95,11025.95,10750.3,10750.3,1411100],["2021-04-07",10750.3,11761.02,10750.3,11761.02,3068200],["2021-04-08",11852.9,12312.31,11577.25,11944.78,2085600],["2021-04-09",11852.9,12036.66,11669.13,11852.9,998600],["2021-04-12",11852.9,12128.55,11669.13,11944.78,1658700],["2021-04-13",12036.66,12128.55,11485.37,11485.37,1754900],["2021-04-14",11485.37,11761.02,11301.6,11669.13,959500],["2021-04-15",11852.9,11944.78,11209.72,11209.72,1256800],["2021-04-16",11025.95,11209.72,10658.42,11025.95,1405000],["2021-04-19",11025.95,11025.95,10566.54,10750.3,711300],["2021-04-20",10750.3,10934.07,10566.54,10658.42,726100],["2021-04-22",10658.42,10842.19,10199.01,10199.01,733200],["2021-04-23",10199.01,10566.54,9555.82,10566.54,643500],["2021-04-26",10290.89,10658.42,10015.24,10199.01,729600],["2021-04-27",10107.12,10199.01,9923.36,10107.12,370000],["2021-04-28",10015.24,10107.12,9739.59,10107.12,785000],["2021-04-29",10290.89,10290.89,9831.47,9923.36,735700],["2021-05-04",9923.36,9923.36,9096.41,9463.94,680000],["2021-05-05",9463.94,10015.24,9463.94,9923.36,745000],["2021-05-06",9923.36,10290.89,9739.59,9831.47,814600],["2021-05-07",9831.47,9831.47,9463.94,9555.82,695800],["2021-05-10",9555.82,10382.77,9372.06,10382.77,1382100],["2021-05-11",10474.65,10474.65,10107.12,10290.89,603000],["2021-05-12",10290.89,10290.89,9923.36,10107.12,685500],["2021-05-13",10107.12,10107.12,9739.59,9831.47,1097200],["2021-05-14",9739.59,10015.24,9647.71,9739.59,491900],["2021-05-17",9463.94,9923.36,9463.94,9647.71,465500],["2021-05-18",9647.71,9647.71,9372.06,9463.94,410800],["2021-05-19",9463.94,9555.82,9188.29,9188.29,743400],["2021-05-20",9188.29,9739.59,9188.29,9372.06,897400],["2021-05-21",9372.06,9739.59,9280.18,9555.82,697700],["2021-05-24",9555.82,9739.59,9463.94,9647.71,483500],["2021-05-25",9647.71,9739.59,9372.06,9463.94,384600],["2021-05-26",9463.94,9463.94,9280.18,9372.06,570000],["2021-05-27",9372.06,9463.94,9188.29,9372.06,798800],["2021-05-28",9372.06,9647.71,9280.18,9463.94,846600],["2021-05-31",9463.94,10382.77,9280.18,10290.89,1743100],["2021-06-01",9831.47,10566.54,9831.47,10015.24,992100],["2021-06-02",10015.24,10842.19,9923.36,10842.19,2166500],["2021-06-03",10842.19,10934.07,10566.54,10842.19,1085600],["2021-06-04",10842.19,10934.07,10474.65,10658.42,847500],["2021-06-07",10658.42,10934.07,9923.36,10658.42,1657211],["2021-06-08",10658.42,11485.37,10566.54,10750.3,2223300],["2021-06-09",10750.3,11117.83,10474.65,10842.19,1023900],["2021-06-10",10842.19,10934.07,10566.54,10842.19,778000],["2021-06-11",10934.07,11485.37,10934.07,10934.07,1840700],["2021-06-14",10934.07,11117.83,10658.42,10842.19,1239400],["2021-06-15",10842.19,10934.07,10566.54,10750.3,997320],["2021-06-16",10658.42,11485.37,10658.42,11301.6,2651200],["2021-06-17",11761.02,11761.02,10934.07,11117.83,623900],["2021-06-18",11117.83,11301.6,10934.07,11209.72,832200],["2021-06-21",11209.72,11669.13,11025.95,11393.48,1662344],["2021-06-22",11485.37,11669.13,11025.95,11209.72,1382100],["2021-06-23",11209.72,11301.6,10842.19,10934.07,704900],["2021-06-24",10934.07,10934.07,10566.54,10842.19,844500],["2021-06-25",10658.42,10842.19,10382.77,10382.77,893900],["2021-06-28",10382.77,10474.65,9372.06,10107.12,1618200],["2021-06-29",10107.12,10382.77,10015.24,10107.12,392500],["2021-06-30",10199.01,10199.01,9831.47,10015.24,469600],["2021-07-01",10107.12,10107.12,9831.47,9923.36,730900],["2021-07-02",9923.36,10842.19,9831.47,10842.19,1671300],["2021-07-05",10842.19,11025.95,10199.01,10382.77,669700],["2021-07-06",10382.77,10382.77,9923.36,9923.36,526900],["2021-07-07",9923.36,9923.36,9280.18,9555.82,1112200],["2021-07-08",9555.82,9739.59,9372.06,9463.94,337200],["2021-07-09",9463.94,9555.82,9188.29,9188.29,549808],["2021-07-12",9280.18,9280.18,8269.46,8361.35,1067200],["2021-07-13",8361.35,8820.76,8361.35,8820.76,235200],["2021-07-14",9096.41,9372.06,8545.11,8912.64,405000],["2021-07-15",9004.53,9096.41,8728.88,9004.53,138800],["2021-07-16",9004.53,9096.41,8912.64,9096.41,130000],["2021-07-19",8637.0,8912.64,8361.35,8453.23,408000],["2021-07-20",8361.35,8728.88,8361.35,8637.0,441300],["2021-07-21",8728.88,8912.64,8637.0,8637.0,125400],["2021-07-22",8637.0,9004.53,8637.0,9004.53,500900],["2021-07-23",9004.53,9004.53,8637.0,8912.64,489600],["2021-07-26",8912.64,8912.64,8637.0,8820.76,214800],["2021-07-27",8820.76,9096.41,8728.88,9004.53,401018],["2021-07-28",8912.64,9463.94,8820.76,9188.29,728200],["2021-07-29",9372.06,9372.06,9188.29,9372.06,345300],["2021-07-30",9372.06,9923.36,9188.29,9923.36,2351900],["2021-08-02",9923.36,10382.77,9923.36,10199.01,1664100],["2021-08-03",10290.89,10382.77,10015.24,10199.01,668100],["2021-08-04",10199.01,10290.89,9923.36,10107.12,657800],["2021-08-05",10107.12,10842.19,10015.24,10842.19,3343600],["2021-08-06",10934.07,11117.83,10658.42,10658.42,1084200],["2021-08-09",10658.42,10934.07,10474.65,10934.07,1336600],["2021-08-10",10934.07,11944.78,10934.07,11944.78,5605800],["2021-08-11",12312.31,13139.26,12312.31,13139.26,3455700],["2021-08-12",13414.91,14425.62,13139.26,14425.62,3446800],["2021-08-13",14517.5,14517.5,13047.38,13598.67,4599400],["2021-08-16",13598.67,14885.03,13139.26,14885.03,3628200],["2021-08-17",15620.1,15620.1,14241.85,14517.5,2205600],["2021-08-18",14425.62,14793.15,13598.67,14149.97,2070100],["2021-08-19",14149.97,15160.68,13782.44,14517.5,2370376],["2021-08-20",14517.5,14793.15,13506.79,13782.44,2582200],["2021-08-23",13782.44,14517.5,13690.56,13966.21,2117500],["2021-08-24",13966.21,14517.5,12863.61,13323.02,2207700],["2021-08-25",13323.02,13782.44,13139.26,13782.44,667300],["2021-08-26",14058.09,14885.03,13690.56,14701.27,3233800],["2021-08-27",14609.39,16171.4,14517.5,16171.4,4709000],["2021-08-30",16538.93,17641.52,16538.93,16630.81,2300692],["2021-08-31",16630.81,17365.87,16171.4,16722.69,2281400],["2021-09-01",16630.81,17457.76,16355.16,17182.11,2775381],["2021-09-06",17182.11,17365.87,16355.16,16355.16,3611500],["2021-09-07",16447.04,17365.87,15987.63,16630.81,3158400],["2021-09-08",16630.81,17182.11,16447.04,16906.46,1324800],["2021-09-09",16906.46,18100.94,16906.46,18009.05,2421100],["2021-09-10",18009.05,18100.94,17273.99,17365.87,1634300],["2021-09-13",17641.52,17641.52,16722.69,17090.22,1300800],["2021-09-14",17090.22,17090.22,16538.93,16906.46,1699000],["2021-09-15",16906.46,18284.7,16538.93,18100.94,2677200],["2021-09-16",18376.59,18927.88,18009.05,18284.7,1733700],["2021-09-17",18284.7,19019.77,17917.17,18652.23,2342100],["2021-09-20",18652.23,18927.88,17457.76,18009.05,2556844],["2021-09-21",17825.29,18744.12,16630.81,18376.59,2281100],["2021-09-22",18836.0,18836.0,18100.94,18284.7,1447100],["2021-09-23",18284.7,18836.0,17825.29,17825.29,1957400],["2021-09-24",17917.17,18009.05,16998.34,16998.34,1741000],["2021-09-27",16998.34,17365.87,16538.93,16538.93,1383700],["2021-09-28",16538.93,17182.11,16263.28,17182.11,1066900],["2021-09-29",17273.99,18836.0,17273.99,18836.0,3247600],["2021-09-30",19295.42,19754.83,18927.88,19111.65,2184700],["2021-10-01",19111.65,20398.01,18468.47,19754.83,2263162],["2021-10-04",19754.83,20581.78,19479.18,19938.6,2584500],["2021-10-05",19571.06,20306.13,19295.42,19938.6,1762000],["2021-10-06",19938.6,21500.61,19846.71,21408.72,2303100],["2021-10-07",21592.49,22051.9,20949.31,21224.96,1621319],["2021-10-08",21224.96,21592.49,20765.54,21133.07,2087700],["2021-10-11",21133.07,21868.14,20857.43,21224.96,2145100],["2021-10-12",21224.96,21500.61,20857.43,20949.31,1502600],["2021-10-13",20949.31,21500.61,20765.54,21500.61,2178600],["2021-10-14",21500.61,23338.26,21500.61,22970.73,2792500],["2021-10-15",22970.73,23338.26,22786.97,22970.73,1968800],["2021-10-18",22970.73,23705.8,22786.97,23338.26,1990700],["2021-10-19",23613.91,23705.8,22970.73,23246.38,1113700],["2021-10-20",23246.38,24073.33,22603.2,23522.03,2117000],["2021-10-21",23522.03,23705.8,23154.5,23522.03,1101000],["2021-10-22",23613.91,24900.27,23430.15,24348.98,1547500],["2021-10-25",24440.86,24716.51,23797.68,23797.68,1235100],["2021-10-26",23797.68,23797.68,21500.61,23154.5,2334600],["2021-10-27",23154.5,24440.86,22970.73,23981.44,1627700],["2021-10-28",24165.21,25084.04,23981.44,24073.33,1148104],["2021-10-29",24165.21,24165.21,23430.15,23889.56,1750200],["2021-11-01",23889.56,23889.56,22970.73,23154.5,2411000],["2021-11-02",23154.5,23981.44,23062.62,23338.26,1149500],["2021-11-03",23522.03,23889.56,21500.61,21500.61,2308100],["2021-11-04",21500.61,22511.32,21500.61,22511.32,1001800],["2021-11-05",22511.32,23338.26,21868.14,22603.2,707997],["2021-11-08",22603.2,23246.38,22419.43,22970.73,1301600],["2021-11-09",22970.73,23338.26,22419.43,22419.43,983500],["2021-11-10",22419.43,23889.56,22051.9,23338.26,1956600],["2021-11-11",23617.21,23896.15,23059.32,23617.21,1708400],["2021-11-12",23896.15,25941.74,23617.21,25569.81,4117700],["2021-11-15",25569.81,26034.72,25104.91,25569.81,2350800],["2021-11-16",25569.81,27336.45,24918.94,26220.68,2452200],["2021-11-17",26499.62,26499.62,25104.91,25662.79,1646400],["2021-11-18",25662.79,26034.72,25104.91,25383.85,1405800],["2021-11-19",25383.85,26592.6,22966.34,24640.0,2495932],["2021-11-22",24640.0,24918.94,22222.49,22222.49,1848100],["2021-11-23",22222.49,23710.19,21385.66,23710.19,1026700],["2021-11-24",23710.19,24547.02,23245.28,23524.23,892088],["2021-11-25",23245.28,24175.09,22780.38,23524.23,822000],["2021-11-26",23524.23,25011.92,22780.38,24547.02,1796000],["2021-11-29",22315.47,25383.85,22129.51,25104.91,1986000],["2021-11-30",25104.91,26592.6,25104.91,25848.75,2683506],["2021-12-01",25848.75,25848.75,25104.91,25383.85,968500],["2021-12-02",25383.85,26499.62,24825.96,25662.79,1282300],["2021-12-03",25662.79,26034.72,24268.08,24268.08,1384300],["2021-12-06",24268.08,24547.02,22315.47,23245.28,1302660],["2021-12-07",23245.28,24454.04,23152.3,24175.09,708000],["2021-12-08",24175.09,24640.0,23989.13,24175.09,569000],["2021-12-09",24175.09,24825.96,23710.19,24732.98,742000],["2021-12-10",24732.98,25941.74,24732.98,25755.77,2614900],["2021-12-13",25755.77,26778.57,25104.91,25104.91,2702700],["2021-12-14",25104.91,25290.87,24175.09,24454.04,1875200],["2021-12-15",24454.04,25104.91,23524.23,24732.98,1780100],["2021-12-16",24640.0,24825.96,23989.13,24268.08,1110800],["2021-12-17",24268.08,24732.98,23803.17,23989.13,1092700],["2021-12-20",24082.11,24268.08,23245.28,23710.19,1738200],["2021-12-21",23617.21,24175.09,23059.32,23803.17,1310100],["2021-12-22",23803.17,24175.09,22966.34,22966.34,1332100],["2021-12-23",22966.34,23152.3,22222.49,22594.42,1237400],["2021-12-24",22687.4,22873.36,21571.62,21571.62,932700],["2021-12-27",21571.62,21943.55,20269.89,20455.85,1841600],["2021-12-28",20455.85,21850.57,20269.89,21385.66,1611200],["2021-12-29",21385.66,21850.57,21199.7,21385.66,417200],["2021-12-30",21013.74,21385.66,20827.77,20920.75,679900],["2021-12-31",20920.75,21664.6,20641.81,21013.74,793100],["2022-01-04",21013.74,22780.38,21013.74,22780.38,1472000],["2022-01-05",22780.38,23431.25,22408.45,22408.45,992591],["2022-01-06",22408.45,22408.45,21664.6,21664.6,1133472],["2022-01-07",21571.62,22315.47,21199.7,21850.57,1006400],["2022-01-10",21664.6,22315.47,21571.62,21757.58,1068700],["2022-01-11",21385.66,22315.47,19619.02,21106.72,919400],["2022-01-12",21199.7,22129.51,20827.77,21385.66,1115400],["2022-01-13",21199.7,21850.57,20827.77,20920.75,586529],["2022-01-14",20548.83,21199.7,20083.92,20455.85,422709],["2022-01-17",20455.85,20734.79,18410.26,18410.26,1185000],["2022-01-18",18410.26,18410.26,16643.62,16643.62,844600],["2022-01-19",16364.68,17666.42,15992.75,17015.55,412200],["2022-01-20",17108.53,18131.32,17015.55,18131.32,435800],["2022-01-21",18317.28,18875.17,18317.28,18410.26,493200],["2022-01-24",18410.26,18410.26,16643.62,16736.6,420900],["2022-01-25",16829.58,17201.51,15806.79,16364.68,700500],["2022-01-26",16364.68,16829.58,16178.72,16364.68,511300],["2022-01-27",16271.7,16550.64,16271.7,16457.66,153800],["2022-01-28",16457.66,16457.66,16178.72,16457.66,181500],["2022-02-07",16457.66,17666.42,16457.66,17480.45,499200],["2022-02-08",17480.45,18131.32,17480.45,17945.36,391500],["2022-02-09",17945.36,19154.11,17945.36,19061.13,473700],["2022-02-10",19061.13,19247.09,18410.26,18596.23,466900],["2022-02-11",18596.23,18596.23,18224.3,18410.26,308100],["2022-02-14",18410.26,19061.13,17852.38,18596.23,521800],["2022-02-15",18596.23,18782.19,18317.28,18596.23,203300],["2022-02-16",18689.21,19154.11,18689.21,18968.15,517200],["2022-02-17",19247.09,19247.09,18782.19,18875.17,406500],["2022-02-18",18875.17,19619.02,18596.23,19433.06,663300],["2022-02-21",19433.06,20269.89,19061.13,19897.96,669100],["2022-02-22",19897.96,19897.96,18875.17,19340.08,581000],["2022-02-23",19340.08,19526.04,19154.11,19433.06,481600],["2022-02-24",19433.06,19433.06,17666.42,18410.26,825900],["2022-02-25",18410.26,19247.09,18410.26,18875.17,365000],["2022-02-28",18968.15,20362.87,18410.26,19804.98,909900],["2022-03-01",19804.98,20641.81,19804.98,20176.91,1123000],["2022-03-02",20176.91,20362.87,19619.02,19712.0,501100],["2022-03-03",19712.0,21571.62,19247.09,21106.72,2003200],["2022-03-04",21106.72,22036.53,21106.72,21199.7,1002200],["2022-03-07",21106.72,21943.55,20920.75,21199.7,978400],["2022-03-08",21199.7,21199.7,20269.89,20269.89,1242600],["2022-03-09",19804.98,20455.85,19154.11,19897.96,931300],["2022-03-10",19897.96,21385.66,19897.96,21199.7,1227802],["2022-03-11",21199.7,22873.36,20455.85,22315.47,3870300],["2022-03-14",22315.47,23152.3,22036.53,22966.34,2611244],["2022-03-15",22873.36,23617.21,21850.57,22501.43,1653900],["2022-03-16",22501.43,23059.32,22222.49,22594.42,1429800],["2022-03-17",22780.38,23524.23,22408.45,22594.42,1457900],["2022-03-18",22687.4,22780.38,21850.57,21850.57,1423700],["2022-03-21",22594.42,22780.38,21850.57,21943.55,992824],["2022-03-22",22036.53,22687.4,21943.55,22129.51,1098500],["2022-03-23",22222.49,22594.42,22036.53,22222.49,1003600],["2022-03-24",22222.49,23524.23,21943.55,23431.25,2566700],["2022-03-25",23710.19,23710.19,22966.34,23059.32,968900],["2022-03-28",23059.32,23803.17,22501.43,23245.28,2007652],["2022-03-29",23152.3,24082.11,23059.32,23896.15,2323800],["2022-03-30",23896.15,23989.13,22501.43,22780.38,1589100],["2022-03-31",22780.38,23152.3,21385.66,21385.66,1281200],["2022-04-01",21478.64,22036.53,20734.79,21757.58,1345200],["2022-04-04",22129.51,22780.38,21478.64,22408.45,947800],["2022-04-05",22408.45,22687.4,22315.47,22594.42,552100],["2022-04-06",22594.42,23710.19,22129.51,22966.34,2136700],["2022-04-07",23524.23,23617.21,22036.53,22315.47,781200],["2022-04-08",22408.45,23245.28,21943.55,22594.42,806200],["2022-04-12",22780.38,23431.25,20827.77,20827.77,1181400],["2022-04-13",20827.77,21571.62,19712.0,21385.66,1091400],["2022-04-14",21478.64,21571.62,19712.0,20920.75,630800],["2022-04-15",20920.75,21199.7,19712.0,20455.85,1025000],["2022-04-18",20455.85,20548.83,18410.26,18410.26,1464800],["2022-04-19",18410.26,18875.17,16643.62,16643.62,715600],["2022-04-20",16736.6,17015.55,15899.77,15899.77,733100],["2022-04-21",15899.77,16643.62,14691.02,15527.85,829700],["2022-04-22",15620.83,16364.68,15062.94,15713.81,440500],["2022-04-25",15806.79,16178.72,14226.11,14226.11,785500],["2022-04-26",14226.11,14412.08,12831.4,14412.08,871200],["2022-04-27",14598.04,15341.89,14226.11,15155.92,344500],["2022-04-28",15155.92,15620.83,14969.96,14969.96,367400],["2022-04-29",14969.96,15434.87,14505.06,15248.91,750300],["2022-05-04",15341.89,16736.6,15341.89,16736.6,884600],["2022-05-05",17108.53,17759.4,16550.64,17015.55,615600],["2022-05-06",16736.6,16922.57,15992.75,16178.72,409500],["2022-05-09",16178.72,16178.72,14598.04,14598.04,695500],["2022-05-10",14040.15,15341.89,13575.25,15155.92,519800],["2022-05-11",15434.87,15620.83,14969.96,15527.85,243000],["2022-05-12",15527.85,15527.85,14133.13,14133.13,572800],["2022-05-13",13947.17,14412.08,12738.42,12738.42,819000],["2022-05-16",12180.53,13854.19,11529.66,12273.51,381500],["2022-05-17",12552.45,13482.26,12273.51,13482.26,404900],["2022-05-18",13761.21,14226.11,13668.23,13854.19,435900],["2022-05-19",13668.23,13947.17,13017.36,13854.19,374800],["2022-05-20",13854.19,14784.0,13854.19,14226.11,609400],["2022-05-23",14412.08,14691.02,13575.25,13761.21,484200],["2022-05-24",13761.21,14133.13,13296.3,13947.17,284200],["2022-05-25",14040.15,14876.98,14040.15,14598.04,820500],["2022-05-26",14876.98,15062.94,14505.06,14691.02,415200],["2022-05-27",14691.02,15713.81,14505.06,15155.92,744075],["2022-05-30",15155.92,15341.89,14876.98,15155.92,498400],["2022-05-31",15062.94,15341.89,14691.02,15062.94,602800],["2022-06-01",14876.98,15527.85,14598.04,15341.89,512400],["2022-06-02",15434.87,16271.7,14969.96,15620.83,1259757],["2022-06-03",15620.83,15992.75,15434.87,15620.83,503700],["2022-06-06",15620.83,15806.79,15248.91,15527.85,560700],["2022-06-07",15527.85,15992.75,14691.02,15992.75,1024700],["2022-06-08",16085.74,16922.57,15713.81,16364.68,1152200],["2022-06-09",16178.72,16457.66,16085.74,16271.7,566200],["2022-06-10",16178.72,17387.47,15899.77,16550.64,1814700],["2022-06-13",16457.66,16457.66,14969.96,14969.96,1115900],["2022-06-14",13482.26,15341.89,13482.26,14784.0,493800],["2022-06-15",14598.04,14876.98,13389.28,13482.26,1232000],["2022-06-16",13668.23,14598.04,13668.23,14040.15,475800],["2022-06-17",14691.02,14691.02,13110.34,13389.28,569700],["2022-06-20",13389.28,13947.17,12273.51,12273.51,656400],["2022-06-21",12087.55,12924.38,11064.75,12831.4,600000],["2022-06-22",13203.32,13575.25,11622.64,13575.25,509300],["2022-06-23",13575.25,13575.25,12924.38,13575.25,375800],["2022-06-24",13575.25,13761.21,13203.32,13203.32,422000],["2022-06-27",13203.32,13668.23,13110.34,13482.26,604800],["2022-06-28",13575.25,14133.13,13482.26,13854.19,550200],["2022-06-29",13668.23,13854.19,13389.28,13668.23,349800],["2022-06-30",13668.23,13854.19,13017.36,13017.36,366900],["2022-07-01",12924.38,13482.26,12273.51,13017.36,503200],["2022-07-04",13389.28,13482.26,13017.36,13203.32,265400],["2022-07-05",13296.3,13296.3,12738.42,12738.42,371900],["2022-07-06",12552.45,12831.4,12180.53,12180.53,285000],["2022-07-07",12180.53,12552.45,11994.57,12180.53,226600],["2022-07-08",12459.47,12831.4,12366.49,12552.45,233000],["2022-07-11",12552.45,13389.28,12459.47,13203.32,563400],["2022-07-12",13017.36,13668.23,13017.36,13482.26,502200],["2022-07-13",13482.26,13854.19,13482.26,13668.23,493100],["2022-07-14",13482.26,13854.19,13389.28,13575.25,406200],["2022-07-15",13575.25,13947.17,13482.26,13482.26,648700],["2022-07-18",13482.26,14319.09,13482.26,13668.23,594100],["2022-07-19",13668.23,13854.19,13482.26,13482.26,285700],["2022-07-20",13482.26,13947.17,13389.28,13761.21,531100],["2022-07-21",13668.23,14505.06,13668.23,14505.06,1452200],["2022-07-22",14505.06,14505.06,14226.11,14319.09,478600],["2022-07-25",14133.13,14319.09,13947.17,13947.17,513000],["2022-07-26",13947.17,14226.11,13947.17,13947.17,559400],["2022-07-27",13947.17,14133.13,13575.25,14133.13,357200],["2022-07-28",14226.11,14784.0,14226.11,14319.09,1040000],["2022-07-29",14319.09,14412.08,14040.15,14226.11,660600],["2022-08-01",14040.15,14784.0,13947.17,14691.02,1128900],["2022-08-02",14691.02,15062.94,14505.06,14691.02,860800],["2022-08-03",14691.02,15062.94,14505.06,14969.96,773100],["2022-08-04",14969.96,15341.89,14691.02,14691.02,926300],["2022-08-05",14691.02,14876.98,14598.04,14784.0,459600],["2022-08-08",14784.0,15248.91,14784.0,15062.94,617400],["2022-08-09",15062.94,15062.94,14784.0,14876.98,542800],["2022-08-10",14876.98,15248.91,14784.0,14969.96,737900],["2022-08-11",15062.94,15341.89,14505.06,14784.0,781800],["2022-08-12",14691.02,14876.98,14598.04,14876.98,550500],["2022-08-15",14969.96,15155.92,14784.0,14876.98,496500],["2022-08-16",14969.96,15806.79,14969.96,15527.85,1783700],["2022-08-17",15527.85,15620.83,15155.92,15248.91,672200],["2022-08-18",15155.92,15248.91,14969.96,14969.96,425500],["2022-08-19",14969.96,15062.94,14691.02,14784.0,645300],["2022-08-22",14784.0,14784.0,14226.11,14319.09,819600],["2022-08-23",14319.09,14784.0,14133.13,14784.0,650800],["2022-08-24",15168.0,15264.0,14688.0,14784.0,327700],["2022-08-25",14784.0,15264.0,14688.0,14976.0,325700],["2022-08-26",15072.0,15168.0,14688.0,14880.0,623100],["2022-08-29",14592.0,14592.0,13824.0,14400.0,861500],["2022-08-30",14400.0,14592.0,14016.0,14016.0,574900],["2022-08-31",14016.0,14400.0,13824.0,14208.0,455300],["2022-09-05",14208.0,14400.0,14112.0,14400.0,282600],["2022-09-06",14496.0,14592.0,14112.0,14208.0,648500],["2022-09-07",14112.0,14304.0,13920.0,13920.0,499000],["2022-09-08",13920.0,13920.0,13344.0,13344.0,592600],["2022-09-09",13344.0,13440.0,12864.0,13152.0,522100],["2022-09-12",13344.0,13536.0,13248.0,13248.0,503400],["2022-09-13",13248.0,13344.0,13056.0,13248.0,253400],["2022-09-14",13248.0,13440.0,12768.0,13440.0,443300],["2022-09-15",13536.0,13536.0,13344.0,13344.0,182300],["2022-09-16",13344.0,13440.0,12864.0,13056.0,299300],["2022-09-19",13056.0,13056.0,12576.0,12672.0,363600],["2022-09-20",12768.0,12960.0,12384.0,12576.0,390100],["2022-09-21",12576.0,12960.0,12480.0,12864.0,220200],["2022-09-22",12864.0,13248.0,12768.0,13248.0,375100],["2022-09-23",13344.0,13728.0,13056.0,13440.0,337700],["2022-09-26",13248.0,13248.0,12480.0,12768.0,478800],["2022-09-27",12864.0,13632.0,12864.0,13440.0,1266100],["2022-09-28",13440.0,13824.0,12960.0,13056.0,746100],["2022-09-29",13152.0,13440.0,12192.0,12192.0,836900],["2022-09-30",12192.0,12384.0,11136.0,12096.0,742600],["2022-10-03",12000.0,12096.0,10944.0,11040.0,486000],["2022-10-04",11040.0,11424.0,10560.0,10560.0,305400],["2022-10-05",9600.0,11040.0,9600.0,10944.0,257000],["2022-10-06",11040.0,11040.0,9984.0,9984.0,202500],["2022-10-07",9984.0,9984.0,9216.0,9216.0,560000],["2022-10-10",8640.0,9696.0,8352.0,9408.0,360900],["2022-10-11",8544.0,9600.0,8544.0,8544.0,316600],["2022-10-12",7776.0,9024.0,7776.0,8736.0,438600],["2022-10-13",8832.0,8928.0,8544.0,8736.0,209700],["2022-10-14",8928.0,9216.0,8928.0,9216.0,339000],["2022-10-17",9216.0,9216.0,8928.0,9216.0,192500],["2022-10-18",9216.0,9600.0,9216.0,9408.0,260800],["2022-10-19",9408.0,9408.0,9216.0,9312.0,182200],["2022-10-20",9312.0,9408.0,8928.0,9312.0,253000],["2022-10-21",9312.0,9312.0,8448.0,8448.0,380300],["2022-10-24",7680.0,8832.0,7680.0,7680.0,435900],["2022-10-25",6912.0,7968.0,6912.0,7296.0,338200],["2022-10-26",6624.0,7584.0,6624.0,6912.0,223800],["2022-10-27",6240.0,7488.0,6240.0,7392.0,320400],["2022-10-28",7680.0,7776.0,7392.0,7488.0,215300],["2022-10-31",7488.0,7584.0,7008.0,7392.0,227900],["2022-11-01",7392.0,7584.0,7296.0,7488.0,193600],["2022-11-02",7488.0,7584.0,7200.0,7392.0,287500],["2022-11-03",7488.0,7776.0,7296.0,7488.0,240200],["2022-11-04",7488.0,7488.0,7008.0,7008.0,259100],["2022-11-07",7008.0,7200.0,6528.0,6528.0,404700],["2022-11-08",5952.0,6528.0,5952.0,6528.0,365300],["2022-11-09",5952.0,6912.0,5952.0,6720.0,172500],["2022-11-10",6528.0,6720.0,6048.0,6048.0,356500],["2022-11-11",5472.0,6336.0,5472.0,5952.0,236300],["2022-11-14",5472.0,5952.0,5376.0,5376.0,393900],["2022-11-15",4896.0,5376.0,4896.0,4896.0,398700],["2022-11-16",4608.0,5376.0,4416.0,5376.0,533300],["2022-11-17",4896.0,5856.0,4896.0,5664.0,299500],["2022-11-18",5760.0,5856.0,5376.0,5664.0,463800],["2022-11-21",5760.0,6144.0,5760.0,6048.0,348800],["2022-11-22",6240.0,6624.0,6048.0,6240.0,669000],["2022-11-23",6048.0,6336.0,5856.0,5856.0,226700],["2022-11-24",5760.0,5952.0,5664.0,5952.0,219500],["2022-11-25",5376.0,6240.0,5376.0,6240.0,414000],["2022-11-28",6336.0,6816.0,6336.0,6816.0,632500],["2022-11-29",6816.0,7488.0,6336.0,7488.0,1166900],["2022-11-30",7488.0,8064.0,7488.0,8064.0,951700],["2022-12-01",8160.0,8736.0,7968.0,8256.0,602400],["2022-12-02",8352.0,8352.0,7680.0,8352.0,803800],["2022-12-05",8352.0,8832.0,8256.0,8544.0,566100],["2022-12-06",8448.0,8640.0,7776.0,7872.0,617800],["2022-12-07",7872.0,8064.0,7488.0,7776.0,211800],["2022-12-08",7776.0,8352.0,7776.0,8064.0,376900],["2022-12-09",8064.0,8544.0,7872.0,8544.0,905600],["2022-12-12",8544.0,9120.0,8448.0,8448.0,720000],["2022-12-13",8448.0,8640.0,8064.0,8448.0,313800],["2022-12-14",8640.0,8736.0,8448.0,8544.0,341400],["2022-12-15",7776.0,8544.0,7776.0,8448.0,237900],["2022-12-16",8256.0,8832.0,8160.0,8640.0,640300],["2022-12-19",8640.0,9120.0,8544.0,8544.0,716300],["2022-12-20",8544.0,8544.0,7776.0,7968.0,598800],["2022-12-21",8160.0,8256.0,7488.0,7680.0,684500],["2022-12-22",7776.0,8064.0,7680.0,7776.0,164900],["2022-12-23",7776.0,7968.0,7680.0,7872.0,80700],["2022-12-26",7872.0,8064.0,7488.0,7488.0,233600],["2022-12-27",7488.0,8064.0,7296.0,7968.0,176600],["2022-12-28",7968.0,8064.0,7872.0,7872.0,207600],["2022-12-29",8064.0,8160.0,7776.0,7872.0,178300],["2022-12-30",7872.0,8160.0,7872.0,7872.0,232000],["2023-01-03",7872.0,8640.0,7104.0,8640.0,771100],["2023-01-04",9024.0,9504.0,8736.0,9504.0,1463300],["2023-01-05",9696.0,9888.0,9120.0,9600.0,927800],["2023-01-06",9600.0,9888.0,9216.0,9312.0,660000],["2023-01-09",9312.0,9600.0,9216.0,9408.0,316400],["2023-01-10",9408.0,10272.0,9312.0,10272.0,1288700],["2023-01-11",10560.0,11040.0,10368.0,10560.0,1145800],["2023-01-12",10560.0,10848.0,10368.0,10752.0,966400],["2023-01-13",11040.0,11040.0,10176.0,10368.0,1491100],["2023-01-16",10368.0,11040.0,10272.0,10560.0,1164400],["2023-01-17",10560.0,11040.0,10560.0,10944.0,1029100],["2023-01-18",10944.0,11232.0,10656.0,10656.0,1047800],["2023-01-19",10752.0,11136.0,10464.0,10656.0,1145400],["2023-01-27",10656.0,11328.0,10656.0,10848.0,844500],["2023-01-30",10848.0,11328.0,10656.0,10752.0,1718000],["2023-01-31",10752.0,11136.0,10464.0,11136.0,914300],["2023-02-01",11136.0,11232.0,10272.0,10272.0,1782600],["2023-02-02",10272.0,10464.0,9696.0,9792.0,869000],["2023-02-03",9792.0,10368.0,9792.0,9984.0,846200],["2023-02-06",9984.0,10176.0,9792.0,9984.0,368300],["2023-02-07",9984.0,10176.0,9408.0,9600.0,713500],["2023-02-08",9600.0,9984.0,9312.0,9984.0,746300],["2023-02-09",9984.0,10080.0,9600.0,9984.0,550900],["2023-02-10",9984.0,10464.0,9792.0,10272.0,1535800],["2023-02-13",10272.0,10656.0,9984.0,10560.0,1661600],["2023-02-14",10560.0,10848.0,10176.0,10368.0,842200],["2023-02-15",10368.0,11232.0,10272.0,11040.0,1956000],["2023-02-16",11040.0,11328.0,10848.0,11328.0,1545300],["2023-02-17",11328.0,11520.0,10944.0,11136.0,1185900],["2023-02-20",11232.0,12192.0,11136.0,12192.0,2340300],["2023-02-21",12288.0,12672.0,11904.0,12000.0,1477600],["2023-02-22",12000.0,12672.0,11520.0,11520.0,2213300],["2023-02-23",11520.0,12000.0,10944.0,12000.0,1975800],["2023-02-24",11904.0,12384.0,11520.0,11712.0,1044000],["2023-02-27",11424.0,11616.0,10944.0,10944.0,1215500],["2023-02-28",10944.0,11328.0,10176.0,10464.0,1170900],["2023-03-01",10464.0,11232.0,10080.0,11232.0,750800],["2023-03-02",11232.0,11424.0,10944.0,11040.0,614700],["2023-03-03",11040.0,11616.0,11040.0,11232.0,1446100],["2023-03-06",11328.0,11808.0,11232.0,11232.0,702200],["2023-03-07",11040.0,11712.0,11040.0,11616.0,1048100],["2023-03-08",11616.0,11904.0,11328.0,11904.0,901900],["2023-03-09",11904.0,12096.0,11712.0,11712.0,817600],["2023-03-10",11712.0,11712.0,11232.0,11328.0,1312900],["2023-03-13",11328.0,11328.0,11040.0,11040.0,779400],["2023-03-14",11040.0,11232.0,10560.0,10656.0,1164900],["2023-03-15",10752.0,11328.0,10656.0,11328.0,589800],["2023-03-16",11328.0,11328.0,10944.0,10944.0,569300],["2023-03-17",10944.0,11232.0,10944.0,11040.0,302900],["2023-03-20",10944.0,11424.0,10656.0,10656.0,822100],["2023-03-21",10656.0,11040.0,10656.0,11040.0,582900],["2023-03-22",11136.0,11520.0,11040.0,11232.0,1459100],["2023-03-23",11040.0,11424.0,11040.0,11232.0,561700],["2023-03-24",11328.0,11424.0,11136.0,11328.0,861800],["2023-03-27",11328.0,11712.0,11232.0,11712.0,1276300],["2023-03-28",11712.0,12000.0,11520.0,11520.0,1051600],["2023-03-29",11520.0,11712.0,11424.0,11616.0,688100],["2023-03-30",11808.0,11904.0,11520.0,11520.0,1093800],["2023-03-31",11712.0,11712.0,11136.0,11328.0,904500],["2023-04-03",11424.0,11904.0,11328.0,11904.0,1051600],["2023-04-04",11904.0,12192.0,11808.0,11808.0,1490700],["2023-04-05",11904.0,12000.0,11616.0,11808.0,931600],["2023-04-06",12288.0,12384.0,11424.0,11520.0,1341700],["2023-04-07",11520.0,11616.0,11328.0,11424.0,743000],["2023-04-10",11424.0,11616.0,11136.0,11136.0,1440000],["2023-04-11",11136.0,11328.0,11040.0,11328.0,618100],["2023-04-12",11328.0,11520.0,11232.0,11328.0,701300],["2023-04-13",11328.0,11328.0,11136.0,11136.0,517200],["2023-04-14",11136.0,11328.0,11040.0,11040.0,590700],["2023-04-17",11040.0,11232.0,11040.0,11136.0,191700],["2023-04-18",11136.0,11424.0,10944.0,11424.0,899500],["2023-04-19",11328.0,11520.0,11040.0,11136.0,481000],["2023-04-20",11040.0,11232.0,10944.0,11136.0,371200],["2023-04-21",11040.0,11328.0,10656.0,10752.0,1037500],["2023-04-24",10752.0,10944.0,10464.0,10752.0,308000],["2023-04-25",10656.0,10944.0,10560.0,10560.0,321500],["2023-04-26",10560.0,10752.0,10464.0,10752.0,285500],["2023-04-27",10752.0,10944.0,10656.0,10656.0,210600],["2023-04-28",10848.0,10848.0,10656.0,10848.0,277000],["2023-05-04",10848.0,11040.0,10752.0,10944.0,638400],["2023-05-05",10944.0,11040.0,10752.0,10848.0,403600],["2023-05-08",10848.0,10944.0,10752.0,10752.0,429000],["2023-05-09",10752.0,10944.0,10752.0,10752.0,419300],["2023-05-10",10752.0,11040.0,10656.0,11040.0,732100],["2023-05-11",11040.0,11424.0,11040.0,11328.0,1338800],["2023-05-12",11328.0,11616.0,11232.0,11520.0,1361800],["2023-05-15",11520.0,11712.0,10752.0,11136.0,715200],["2023-05-16",11136.0,11424.0,11136.0,11232.0,653800],["2023-05-17",11232.0,11424.0,11136.0,11232.0,601800],["2023-05-18",11232.0,11328.0,11040.0,11232.0,571000],["2023-05-19",11328.0,11424.0,11040.0,11232.0,530900],["2023-05-22",11136.0,11808.0,11136.0,11808.0,2281700],["2023-05-23",11808.0,12000.0,11712.0,11904.0,1651400],["2023-05-24",11904.0,12192.0,11904.0,11904.0,1462700],["2023-05-25",11904.0,12288.0,11712.0,12000.0,1169000],["2023-05-26",12096.0,12288.0,12000.0,12096.0,818500],["2023-05-29",12192.0,12192.0,12000.0,12000.0,1152800],["2023-05-30",12000.0,12768.0,12000.0,12768.0,2288400],["2023-05-31",12768.0,13152.0,12672.0,12672.0,1506100],["2023-06-01",12672.0,12960.0,12480.0,12672.0,1489300],["2023-06-02",12864.0,12960.0,12576.0,12864.0,1408400],["2023-06-05",12960.0,13056.0,12576.0,12576.0,808000],["2023-06-06",12576.0,12768.0,12288.0,12672.0,957900],["2023-06-07",12672.0,13056.0,12672.0,12768.0,1192200],["2023-06-08",12864.0,12864.0,12384.0,12384.0,1546700],["2023-06-09",12384.0,12480.0,12000.0,12096.0,1021600],["2023-06-12",12096.0,12384.0,12096.0,12384.0,808300],["2023-06-13",12384.0,12576.0,12192.0,12384.0,740400],["2023-06-14",12480.0,12480.0,12000.0,12000.0,705500],["2023-06-15",12096.0,12192.0,11904.0,12000.0,510500],["2023-06-16",12096.0,12384.0,12000.0,12096.0,722600],["2023-06-19",12192.0,12384.0,12096.0,12192.0,523400],["2023-06-20",12384.0,12864.0,12288.0,12864.0,1732400],["2023-06-21",12768.0,14112.0,12768.0,13920.0,2645300],["2023-06-22",13920.0,14016.0,13632.0,13920.0,1026200],["2023-06-23",13920.0,14208.0,13440.0,13536.0,1607100],["2023-06-26",13536.0,13728.0,12960.0,13632.0,1601400],["2023-06-27",13728.0,13920.0,13536.0,13824.0,945700],["2023-06-28",13824.0,13824.0,13440.0,13536.0,684900],["2023-06-29",13536.0,13920.0,13248.0,13248.0,1404600],["2023-06-30",13248.0,13344.0,13056.0,13056.0,705300],["2023-07-03",13152.0,13632.0,13056.0,13440.0,695300],["2023-07-04",13440.0,13728.0,13248.0,13728.0,905300],["2023-07-05",13824.0,14304.0,13728.0,13728.0,2128100],["2023-07-06",13728.0,13728.0,13248.0,13344.0,1160100],["2023-07-07",13248.0,13824.0,13248.0,13824.0,975800],["2023-07-10",13824.0,13920.0,13632.0,13824.0,728600],["2023-07-11",13824.0,14016.0,13632.0,13632.0,991700],["2023-07-12",13728.0,13824.0,13536.0,13824.0,859700],["2023-07-13",13920.0,14208.0,13824.0,14016.0,885000],["2023-07-14",14016.0,14112.0,13632.0,13920.0,1233800],["2023-07-17",14112.0,14112.0,13728.0,13920.0,809100],["2023-07-18",13920.0,13920.0,13632.0,13632.0,997500],["2023-07-19",13728.0,13728.0,13248.0,13248.0,1943800],["2023-07-20",13248.0,13632.0,13056.0,13536.0,918500],["2023-07-21",13536.0,13632.0,13344.0,13440.0,848500],["2023-07-24",13536.0,13920.0,13344.0,13824.0,1723100],["2023-07-25",13920.0,14016.0,13632.0,13728.0,834200],["2023-07-26",13632.0,13728.0,13440.0,13632.0,848000],["2023-07-27",13728.0,13824.0,13344.0,13440.0,1122900],["2023-07-28",13440.0,13728.0,13344.0,13728.0,876400],["2023-07-31",13728.0,13920.0,13632.0,13728.0,1162500],["2023-08-01",13824.0,14496.0,13728.0,14016.0,3659300],["2023-08-02",14112.0,14400.0,13920.0,13920.0,951200],["2023-08-03",13920.0,14304.0,13536.0,13536.0,1528200],["2023-08-04",13536.0,13824.0,13536.0,13728.0,1089100],["2023-08-07",13728.0,14400.0,13728.0,14016.0,1338500],["2023-08-08",14112.0,14304.0,13920.0,14016.0,931800],["2023-08-09",14016.0,14112.0,13728.0,13920.0,751800],["2023-08-10",13920.0,13920.0,13536.0,13536.0,1095100],["2023-08-11",13440.0,13632.0,12480.0,13344.0,1039000],["2023-08-14",13344.0,13728.0,13344.0,13632.0,699600],["2023-08-15",13632.0,13920.0,13536.0,13536.0,693800],["2023-08-16",13536.0,13824.0,13344.0,13536.0,464700],["2023-08-17",13536.0,13632.0,13344.0,13344.0,935700],["2023-08-18",13248.0,13344.0,12096.0,12096.0,1625100],["2023-08-21",12000.0,12096.0,11424.0,11808.0,561600],["2023-08-22",11808.0,12096.0,11136.0,11808.0,476500],["2023-08-23",11808.0,12192.0,11328.0,11616.0,627600],["2023-08-24",11904.0,11904.0,11520.0,11808.0,621200],["2023-08-25",11904.0,12096.0,11808.0,11904.0,542800],["2023-08-28",10848.0,12384.0,10752.0,11904.0,326700],["2023-08-29",11904.0,12096.0,11904.0,12000.0,477500],["2023-08-30",12400.0,12400.0,11900.0,11900.0,432800],["2023-08-31",11900.0,12300.0,11900.0,12300.0,421000],["2023-09-05",12400.0,12600.0,12300.0,12400.0,468000],["2023-09-06",12400.0,12500.0,12300.0,12500.0,508000],["2023-09-07",12500.0,12900.0,12500.0,12700.0,763600],["2023-09-08",12700.0,12900.0,12700.0,12800.0,573800],["2023-09-11",12800.0,13200.0,12700.0,12700.0,737800],["2023-09-12",12700.0,12700.0,12400.0,12600.0,559800],["2023-09-13",12800.0,13200.0,12800.0,13000.0,1756600],["2023-09-14",13200.0,13200.0,12600.0,12800.0,611100],["2023-09-15",12700.0,12800.0,12500.0,12600.0,402800],["2023-09-18",12600.0,12600.0,12200.0,12400.0,620400],["2023-09-19",12400.0,12500.0,12100.0,12300.0,463100],["2023-09-20",12300.0,12500.0,12300.0,12400.0,281600],["2023-09-21",12500.0,12700.0,12400.0,12600.0,323400],["2023-09-22",12400.0,12500.0,11800.0,12200.0,744200],["2023-09-25",12200.0,12200.0,11000.0,11200.0,395400],["2023-09-26",11200.0,11600.0,11000.0,11000.0,379700],["2023-09-27",11000.0,11100.0,10500.0,11100.0,331500],["2023-09-28",11100.0,11200.0,10700.0,10800.0,176800],["2023-09-29",10800.0,11100.0,10800.0,10800.0,224500],["2023-10-02",11000.0,11200.0,10900.0,10900.0,187400],["2023-10-03",11000.0,11400.0,10800.0,11000.0,562000],["2023-10-04",10900.0,11200.0,10500.0,11100.0,249100],["2023-10-05",11100.0,11200.0,10700.0,10900.0,245000],["2023-10-06",10900.0,11000.0,10700.0,10800.0,198400],["2023-10-09",10800.0,11100.0,10800.0,11100.0,279700],["2023-10-10",11100.0,11900.0,11100.0,11900.0,662200],["2023-10-11",12300.0,12300.0,11500.0,12200.0,324100],["2023-10-12",12400.0,12400.0,11800.0,11900.0,411600],["2023-10-13",12500.0,12500.0,11600.0,11800.0,289200],["2023-10-16",11800.0,11800.0,11500.0,11500.0,144600],["2023-10-17",11500.0,11700.0,11000.0,11000.0,361000],["2023-10-18",11000.0,11200.0,10400.0,10400.0,420100],["2023-10-19",10500.0,10600.0,10100.0,10100.0,159100],["2023-10-20",10100.0,10400.0,9900.0,10300.0,255500],["2023-10-23",10300.0,10500.0,10200.0,10400.0,121000],["2023-10-24",10400.0,10500.0,10300.0,10500.0,76700],["2023-10-25",10500.0,10700.0,10400.0,10400.0,98000],["2023-10-26",10400.0,10400.0,9400.0,9400.0,853200],["2023-10-27",9400.0,9400.0,8800.0,9200.0,189400],["2023-10-30",9400.0,9400.0,9000.0,9000.0,112600],["2023-10-31",9000.0,9000.0,8400.0,8400.0,453200],["2023-11-01",8500.0,8500.0,7700.0,8500.0,194800],["2023-11-02",8500.0,9300.0,8500.0,9200.0,178400],["2023-11-03",9300.0,9300.0,9000.0,9100.0,148700],["2023-11-06",9200.0,9300.0,8800.0,9000.0,165900],["2023-11-07",9000.0,9200.0,8900.0,9000.0,125900],["2023-11-08",9000.0,9800.0,8900.0,9700.0,348100],["2023-11-09",9800.0,9900.0,9700.0,9700.0,439700],["2023-11-10",9700.0,9700.0,9400.0,9500.0,302600],["2023-11-13",9400.0,9800.0,9400.0,9600.0,235800],["2023-11-14",9600.0,9800.0,9500.0,9700.0,322500],["2023-11-15",9800.0,10000.0,9700.0,9700.0,773300],["2023-11-16",9800.0,9800.0,9600.0,9800.0,115800],["2023-11-17",9800.0,9900.0,9300.0,9500.0,438500],["2023-11-20",9100.0,9500.0,9000.0,9300.0,151200],["2023-11-21",9300.0,9600.0,9300.0,9500.0,182100],["2023-11-22",9500.0,9600.0,9400.0,9500.0,177200],["2023-11-23",9500.0,9700.0,9400.0,9400.0,459000],["2023-11-24",9400.0,9400.0,9000.0,9300.0,250800],["2023-11-27",9300.0,9300.0,9100.0,9100.0,119900],["2023-11-28",9100.0,9200.0,8900.0,9000.0,269300],["2023-11-29",9000.0,9200.0,8900.0,9100.0,73400],["2023-11-30",9100.0,9300.0,9100.0,9100.0,140800],["2023-12-01",9100.0,9200.0,9000.0,9200.0,110600],["2023-12-04",9300.0,9600.0,9200.0,9500.0,386500],["2023-12-05",9500.0,9600.0,9400.0,9500.0,161000],["2023-12-06",9500.0,9700.0,9500.0,9600.0,285500],["2023-12-07",9600.0,9800.0,9400.0,9600.0,600800],["2023-12-08",9700.0,9700.0,9500.0,9600.0,168400],["2023-12-11",9600.0,9700.0,9400.0,9600.0,200700],["2023-12-12",9600.0,9700.0,9500.0,9500.0,168400],["2023-12-13",9500.0,9700.0,9400.0,9400.0,221000],["2023-12-14",9400.0,9500.0,9200.0,9300.0,190100],["2023-12-15",9300.0,9400.0,9200.0,9200.0,120300],["2023-12-18",9200.0,9200.0,9000.0,9100.0,229500],["2023-12-19",9100.0,9300.0,9100.0,9300.0,125200],["2023-12-20",9300.0,9300.0,9200.0,9300.0,74100],["2023-12-21",9200.0,9300.0,9200.0,9200.0,83700],["2023-12-22",9200.0,9300.0,8900.0,9200.0,92900],["2023-12-25",9100.0,9300.0,9100.0,9200.0,71900],["2023-12-26",9200.0,9300.0,9100.0,9200.0,148300],["2023-12-27",9200.0,9300.0,9100.0,9100.0,141200],["2023-12-28",9200.0,9300.0,9200.0,9200.0,75100],["2023-12-29",9100.0,9300.0,9100.0,9200.0,184000],["2024-01-02",9300.0,9300.0,9200.0,9200.0,149600],["2024-01-03",9200.0,9800.0,9200.0,9800.0,815500],["2024-01-04",9800.0,9900.0,9500.0,9600.0,460500],["2024-01-05",9600.0,9700.0,9400.0,9600.0,184900],["2024-01-08",9700.0,10100.0,9600.0,10000.0,934200],["2024-01-09",10000.0,10000.0,9800.0,9800.0,234000],["2024-01-10",9800.0,10000.0,9500.0,9800.0,499200],["2024-01-11",9700.0,9900.0,9600.0,9900.0,197100],["2024-01-12",9900.0,9900.0,9500.0,9700.0,301700],["2024-01-15",9700.0,9800.0,9500.0,9500.0,116500],["2024-01-16",9500.0,9600.0,9400.0,9600.0,175900],["2024-01-17",9600.0,9800.0,9600.0,9600.0,117900],["2024-01-18",9600.0,9700.0,9500.0,9600.0,120300],["2024-01-19",9700.0,9700.0,9600.0,9600.0,118600],["2024-01-22",9500.0,9800.0,9500.0,9700.0,163800],["2024-01-23",9700.0,9800.0,9600.0,9600.0,80200],["2024-01-24",9700.0,9700.0,9500.0,9500.0,124200],["2024-01-25",9500.0,9600.0,9500.0,9600.0,106400],["2024-01-26",9600.0,9700.0,9500.0,9600.0,56400],["2024-01-29",9600.0,9700.0,9500.0,9700.0,147300],["2024-01-30",9700.0,9700.0,9500.0,9500.0,112000],["2024-01-31",9500.0,9700.0,9400.0,9400.0,132200],["2024-02-01",9400.0,9600.0,9300.0,9600.0,114600],["2024-02-02",9600.0,9700.0,9500.0,9600.0,211800],["2024-02-05",9700.0,9700.0,9500.0,9500.0,122000],["2024-02-06",9500.0,9600.0,9500.0,9600.0,116800],["2024-02-07",9500.0,9800.0,9500.0,9600.0,369900],["2024-02-15",9600.0,9800.0,9600.0,9600.0,296400],["2024-02-16",9600.0,9800.0,9500.0,9600.0,344000],["2024-02-19",9600.0,9900.0,9600.0,9900.0,641500],["2024-02-20",9900.0,10200.0,9900.0,9900.0,598700],["2024-02-21",10000.0,10100.0,9800.0,10000.0,254000],["2024-02-22",10000.0,10100.0,9900.0,10000.0,291600],["2024-02-23",10000.0,10100.0,9700.0,9700.0,618300],["2024-02-26",9800.0,9900.0,9700.0,9800.0,154800],["2024-02-27",9800.0,9900.0,9700.0,9900.0,357700],["2024-02-28",9900.0,10000.0,9800.0,9900.0,242600],["2024-02-29",9900.0,10000.0,9700.0,9900.0,285100],["2024-03-01",10000.0,10000.0,9700.0,9800.0,296400],["2024-03-04",9800.0,10000.0,9800.0,9800.0,232400],["2024-03-05",9800.0,9900.0,9700.0,9900.0,149300],["2024-03-06",9900.0,9900.0,9700.0,9800.0,345000],["2024-03-07",9800.0,9800.0,9600.0,9800.0,217800],["2024-03-08",9800.0,9900.0,9600.0,9600.0,276300],["2024-03-11",9600.0,9600.0,9500.0,9500.0,154700],["2024-03-12",9500.0,9600.0,9400.0,9500.0,158200],["2024-03-13",9500.0,9600.0,9400.0,9600.0,237900],["2024-03-14",9700.0,10000.0,9600.0,9800.0,528300],["2024-03-15",9900.0,9900.0,9600.0,9700.0,142600],["2024-03-18",9700.0,9900.0,9300.0,9500.0,422100],["2024-03-19",9500.0,9600.0,9500.0,9500.0,128000],["2024-03-20",9600.0,9600.0,9300.0,9600.0,93200],["2024-03-21",9600.0,9600.0,9300.0,9500.0,353200],["2024-03-22",9500.0,9700.0,9400.0,9600.0,226400],["2024-03-25",9500.0,9700.0,9000.0,9600.0,303800],["2024-03-26",9600.0,9600.0,9400.0,9500.0,151400],["2024-03-27",9500.0,9600.0,9400.0,9500.0,199900],["2024-03-28",9500.0,9600.0,9400.0,9500.0,246100],["2024-03-29",9500.0,9600.0,9400.0,9400.0,126500],["2024-04-01",9400.0,9500.0,9300.0,9300.0,373000],["2024-04-02",9400.0,9400.0,9200.0,9400.0,500800],["2024-04-03",9400.0,9500.0,9300.0,9300.0,215400],["2024-04-04",9300.0,9300.0,9200.0,9200.0,212000],["2024-04-05",9200.0,9200.0,9100.0,9100.0,152800],["2024-04-08",9100.0,9100.0,8800.0,8900.0,406400],["2024-04-09",8900.0,8900.0,8800.0,8900.0,159500],["2024-04-10",8900.0,9100.0,8900.0,9100.0,100300],["2024-04-11",9100.0,9100.0,8900.0,9000.0,54700],["2024-04-12",9000.0,9000.0,8200.0,9000.0,120500],["2024-04-15",9000.0,9000.0,8400.0,8500.0,284300],["2024-04-16",8500.0,8500.0,8100.0,8200.0,416900],["2024-04-17",8200.0,8300.0,8100.0,8100.0,86800],["2024-04-19",8100.0,8100.0,7800.0,8000.0,217800],["2024-04-22",8000.0,8200.0,8000.0,8100.0,76400],["2024-04-23",8200.0,8200.0,7900.0,8000.0,93700],["2024-04-24",7900.0,8100.0,7900.0,8100.0,106400],["2024-04-25",8100.0,8100.0,7900.0,8100.0,173200],["2024-04-26",8000.0,8100.0,8000.0,8000.0,86000],["2024-05-02",8100.0,8100.0,7900.0,8100.0,100900],["2024-05-03",8100.0,8100.0,8000.0,8000.0,120300],["2024-05-06",7300.0,8100.0,7300.0,8100.0,96400],["2024-05-07",8100.0,8200.0,8000.0,8200.0,173500],["2024-05-08",8200.0,8300.0,8100.0,8300.0,91800],["2024-05-09",8300.0,8300.0,8000.0,8100.0,123500],["2024-05-10",8100.0,8200.0,8000.0,8100.0,66400],["2024-05-13",8100.0,8200.0,8000.0,8100.0,123900],["2024-05-14",8100.0,8200.0,8100.0,8100.0,94500],["2024-05-15",8100.0,8100.0,7900.0,8000.0,143300],["2024-05-16",8000.0,8200.0,8000.0,8100.0,145900],["2024-05-17",8100.0,8200.0,8000.0,8200.0,77000],["2024-05-20",8100.0,8300.0,8100.0,8200.0,142000],["2024-05-21",8200.0,8400.0,8200.0,8400.0,225400],["2024-05-22",8400.0,8500.0,8200.0,8300.0,197900],["2024-05-23",8400.0,8400.0,8300.0,8300.0,64300],["2024-05-24",8300.0,8400.0,8100.0,8100.0,236700],["2024-05-27",8100.0,8200.0,8100.0,8200.0,103100],["2024-05-28",8200.0,8300.0,8200.0,8200.0,115900],["2024-05-29",8200.0,8400.0,8100.0,8300.0,242500],["2024-05-30",8300.0,8400.0,8200.0,8300.0,180400],["2024-05-31",8300.0,8400.0,8200.0,8300.0,74400],["2024-06-03",8300.0,8400.0,8200.0,8400.0,166600],["2024-06-04",8400.0,8400.0,8200.0,8200.0,200600],["2024-06-05",8200.0,8400.0,8200.0,8300.0,215800],["2024-06-06",8300.0,8400.0,8200.0,8300.0,107300],["2024-06-07",8300.0,8300.0,8200.0,8200.0,117000],["2024-06-10",8300.0,8400.0,8200.0,8200.0,124500],["2024-06-11",8300.0,8300.0,8100.0,8200.0,145800],["2024-06-12",8200.0,8300.0,8100.0,8300.0,77000],["2024-06-13",8200.0,8300.0,8100.0,8300.0,115900],["2024-06-14",8300.0,9100.0,8300.0,9100.0,1317400],["2024-06-17",9200.0,9300.0,8800.0,9000.0,189800],["2024-06-18",9000.0,9600.0,8800.0,9300.0,825200],["2024-06-19",9300.0,9400.0,9000.0,9200.0,228100],["2024-06-20",9000.0,9200.0,8800.0,9100.0,301500],["2024-06-21",9100.0,9600.0,9000.0,9200.0,460100],["2024-06-24",9200.0,9300.0,8900.0,8900.0,388100],["2024-06-25",8900.0,9100.0,8800.0,9000.0,179900],["2024-06-26",9000.0,9200.0,8900.0,9100.0,199500],["2024-06-27",9100.0,9200.0,8900.0,9100.0,149400],["2024-06-28",9100.0,9100.0,8800.0,8900.0,215100],["2024-07-01",8900.0,9000.0,8800.0,9000.0,103800],["2024-07-02",9000.0,9200.0,9000.0,9000.0,141200],["2024-07-03",9000.0,9100.0,8900.0,8900.0,88100],["2024-07-04",9000.0,9000.0,8700.0,8800.0,199300],["2024-07-05",8900.0,8900.0,8600.0,8700.0,146200],["2024-07-08",8600.0,9500.0,8600.0,9300.0,676100],["2024-07-09",9300.0,9400.0,9100.0,9200.0,156700],["2024-07-10",9300.0,9300.0,9000.0,9000.0,175400],["2024-07-11",9000.0,9100.0,8900.0,9000.0,121700],["2024-07-12",9000.0,9600.0,8900.0,9400.0,611300],["2024-07-15",9500.0,9500.0,9200.0,9400.0,161300],["2024-07-16",9400.0,9700.0,9200.0,9200.0,699500],["2024-07-17",9300.0,9300.0,8700.0,9000.0,458400],["2024-07-18",9100.0,9100.0,8700.0,9000.0,311700],["2024-07-19",8900.0,8900.0,8300.0,8500.0,614700],["2024-07-22",8500.0,8500.0,8000.0,8200.0,288000],["2024-07-23",8300.0,8400.0,8100.0,8100.0,164900],["2024-07-24",8100.0,8300.0,7900.0,8000.0,310000],["2024-07-25",8100.0,8100.0,7900.0,8000.0,221400],["2024-07-26",8100.0,8100.0,8000.0,8000.0,56300],["2024-07-29",7900.0,8100.0,7900.0,8000.0,144800],["2024-07-30",8000.0,8100.0,7900.0,8000.0,188600],["2024-07-31",8000.0,8200.0,8000.0,8100.0,203100],["2024-08-01",8200.0,8300.0,7700.0,7900.0,367300],["2024-08-02",7800.0,7900.0,7800.0,7900.0,138900],["2024-08-05",7900.0,7900.0,7400.0,7500.0,234300],["2024-08-06",7500.0,7600.0,7300.0,7600.0,103400],["2024-08-07",7700.0,7700.0,7500.0,7700.0,47900],["2024-08-08",7700.0,8000.0,7600.0,7800.0,143500],["2024-08-09",7800.0,8000.0,7800.0,7900.0,34400],["2024-08-12",7800.0,7900.0,7700.0,7800.0,58200],["2024-08-13",7800.0,7900.0,7800.0,7800.0,113300],["2024-08-14",7800.0,8000.0,7800.0,7900.0,121800],["2024-08-15",7900.0,7900.0,7800.0,7900.0,137300],["2024-08-16",7900.0,8200.0,7900.0,8200.0,168300],["2024-08-19",8200.0,8200.0,8100.0,8200.0,108400],["2024-08-20",8100.0,8200.0,8100.0,8200.0,63500],["2024-08-21",8200.0,8400.0,8100.0,8200.0,79000],["2024-08-22",8200.0,8200.0,8100.0,8100.0,51300],["2024-08-23",8100.0,8100.0,8000.0,8100.0,42200],["2024-08-26",8100.0,8200.0,8000.0,8100.0,68900],["2024-08-27",8100.0,8100.0,8000.0,8100.0,34600],["2024-08-28",8100.0,8200.0,8100.0,8100.0,81800],["2024-08-29",8100.0,8200.0,8000.0,8100.0,46600],["2024-08-30",8100.0,8100.0,8000.0,8000.0,62100],["2024-09-04",8000.0,8000.0,7900.0,8000.0,76500],["2024-09-05",8000.0,8100.0,7900.0,7900.0,88900],["2024-09-06",7900.0,8000.0,7900.0,7900.0,54000],["2024-09-09",8000.0,8100.0,7900.0,8000.0,140000],["2024-09-10",8000.0,8000.0,7900.0,8000.0,66400],["2024-09-11",8000.0,8000.0,7800.0,7900.0,65500],["2024-09-12",7900.0,7900.0,7800.0,7900.0,33200],["2024-09-13",7900.0,7900.0,7800.0,7800.0,47200],["2024-09-16",7900.0,8000.0,7800.0,7900.0,56900],["2024-09-17",7900.0,8000.0,7800.0,8000.0,48600],["2024-09-18",8000.0,8000.0,7800.0,8000.0,42700],["2024-09-19",8000.0,8000.0,7900.0,7900.0,71800],["2024-09-20",7900.0,8000.0,7900.0,7900.0,43200],["2024-09-23",7900.0,8000.0,7800.0,7900.0,59300],["2024-09-24",7900.0,7900.0,7900.0,7900.0,38400],["2024-09-25",7800.0,8000.0,7800.0,7900.0,92800],["2024-09-26",8000.0,8100.0,7900.0,8100.0,62500],["2024-09-27",8100.0,8100.0,7900.0,8000.0,84500],["2024-09-30",8000.0,8100.0,7900.0,8100.0,66800],["2024-10-01",8100.0,8200.0,8000.0,8100.0,125600],["2024-10-02",8100.0,8100.0,8000.0,8000.0,64800],["2024-10-03",8000.0,8100.0,8000.0,8000.0,98500],["2024-10-04",8000.0,8100.0,7900.0,8000.0,105500],["2024-10-07",8000.0,8100.0,8000.0,8100.0,42700],["2024-10-08",8100.0,8100.0,7900.0,8100.0,47700],["2024-10-09",8100.0,8100.0,8000.0,8100.0,102800],["2024-10-10",8000.0,8200.0,7800.0,8000.0,220500],["2024-10-11",8000.0,8000.0,7900.0,8000.0,20600],["2024-10-14",8000.0,8000.0,7900.0,7900.0,85700],["2024-10-15",7900.0,8000.0,7800.0,7900.0,69600],["2024-10-16",7900.0,7900.0,7800.0,7900.0,59000],["2024-10-17",7900.0,8000.0,7800.0,8000.0,75300],["2024-10-18",8000.0,8000.0,7900.0,7900.0,141800],["2024-10-21",7900.0,8000.0,7700.0,7700.0,119700],["2024-10-22",7900.0,7900.0,7700.0,7800.0,35100],["2024-10-23",7800.0,7900.0,7700.0,7900.0,25400],["2024-10-24",7900.0,7900.0,7700.0,7800.0,40500],["2024-10-25",7700.0,7900.0,7700.0,7800.0,56500],["2024-10-28",7700.0,7900.0,7700.0,7800.0,46800],["2024-10-29",7800.0,7900.0,7800.0,7900.0,100100],["2024-10-30",7900.0,8000.0,7800.0,7900.0,69800],["2024-10-31",7900.0,7900.0,7800.0,7900.0,15200],["2024-11-01",7800.0,7900.0,7700.0,7800.0,32700],["2024-11-04",7800.0,7800.0,7600.0,7600.0,36800],["2024-11-05",7600.0,7700.0,7600.0,7700.0,50000],["2024-11-06",7700.0,7800.0,7600.0,7800.0,86700],["2024-11-07",7800.0,7800.0,7600.0,7800.0,88000],["2024-11-08",7800.0,7800.0,7600.0,7700.0,32900],["2024-11-11",7700.0,7900.0,7600.0,7700.0,184400],["2024-11-12",7700.0,7800.0,7700.0,7800.0,21700],["2024-11-13",7800.0,7800.0,7600.0,7800.0,73100],["2024-11-14",7800.0,7800.0,7600.0,7700.0,49900],["2024-11-15",7600.0,7800.0,7600.0,7700.0,132900],["2024-11-18",7700.0,7700.0,7600.0,7600.0,30100],["2024-11-19",7600.0,7600.0,7500.0,7500.0,21300],["2024-11-20",7500.0,7600.0,7500.0,7600.0,57800],["2024-11-21",7600.0,7600.0,7400.0,7600.0,31500],["2024-11-22",7600.0,7600.0,7500.0,7600.0,16800],["2024-11-25",7500.0,7700.0,7500.0,7600.0,71300],["2024-11-26",7600.0,7700.0,7500.0,7600.0,68700],["2024-11-27",7500.0,7600.0,7500.0,7600.0,33000],["2024-11-28",7600.0,7600.0,7400.0,7400.0,34800],["2024-11-29",7400.0,7500.0,7400.0,7500.0,67300],["2024-12-02",7500.0,7700.0,7400.0,7600.0,87900],["2024-12-03",7700.0,7700.0,7400.0,7600.0,55900],["2024-12-04",7600.0,7600.0,7400.0,7500.0,35300],["2024-12-05",7500.0,7700.0,7300.0,7500.0,192400],["2024-12-06",7600.0,7600.0,7500.0,7500.0,97300],["2024-12-09",7500.0,7600.0,7500.0,7600.0,42500],["2024-12-10",7600.0,7600.0,7500.0,7600.0,92600],["2024-12-11",7600.0,7600.0,7500.0,7500.0,59100],["2024-12-12",7500.0,7600.0,7400.0,7400.0,31200],["2024-12-13",7400.0,7500.0,7300.0,7400.0,26900],["2024-12-16",7500.0,7500.0,7300.0,7400.0,33400],["2024-12-17",7400.0,7400.0,7300.0,7400.0,43700],["2024-12-18",7400.0,7500.0,7300.0,7500.0,17400],["2024-12-19",7300.0,7400.0,7300.0,7400.0,97100],["2024-12-20",7300.0,7400.0,7300.0,7300.0,37000],["2024-12-23",7300.0,7400.0,7300.0,7400.0,66000],["2024-12-24",7400.0,7400.0,7300.0,7300.0,12800],["2024-12-25",7300.0,7600.0,7200.0,7500.0,230800],["2024-12-26",7500.0,7600.0,7400.0,7500.0,51800],["2024-12-27",7300.0,7600.0,7300.0,7300.0,48200],["2024-12-30",7400.0,7400.0,7200.0,7300.0,158300],["2024-12-31",7200.0,7300.0,7200.0,7300.0,30100],["2025-01-02",7200.0,7300.0,7200.0,7300.0,17800],["2025-01-03",7200.0,7200.0,7200.0,7200.0,37000],["2025-01-06",7200.0,7300.0,7100.0,7200.0,44700],["2025-01-07",7100.0,7100.0,7000.0,7100.0,90500],["2025-01-08",7100.0,7100.0,6900.0,7100.0,46700],["2025-01-09",7100.0,7100.0,6900.0,6900.0,46000],["2025-01-10",6900.0,7000.0,6900.0,6900.0,38800],["2025-01-13",6900.0,7000.0,6900.0,7000.0,55300],["2025-01-14",7000.0,7000.0,6900.0,7000.0,7800],["2025-01-15",7000.0,7600.0,6800.0,7500.0,419800],["2025-01-16",7500.0,7500.0,7300.0,7300.0,36900],["2025-01-17",7300.0,7300.0,7000.0,7200.0,131700],["2025-01-20",7200.0,7200.0,7000.0,7100.0,87900],["2025-01-21",7100.0,7100.0,6900.0,7000.0,95800],["2025-01-22",7000.0,7000.0,6900.0,6900.0,59400],["2025-01-23",6900.0,7100.0,6900.0,7100.0,67100],["2025-01-24",7100.0,7100.0,7000.0,7000.0,27600],["2025-02-03",7000.0,7200.0,7000.0,7200.0,37700],["2025-02-04",7300.0,7500.0,7300.0,7400.0,241600],["2025-02-05",7500.0,7500.0,7300.0,7400.0,15000],["2025-02-06",7400.0,7500.0,7300.0,7400.0,69800],["2025-02-07",7400.0,7500.0,7300.0,7400.0,41500],["2025-02-10",7400.0,7400.0,7300.0,7300.0,53600],["2025-02-11",7400.0,7500.0,7300.0,7400.0,40500],["2025-02-12",7400.0,7600.0,7400.0,7500.0,156800],["2025-02-13",7500.0,7600.0,7400.0,7500.0,30600],["2025-02-14",7500.0,7600.0,7400.0,7500.0,105600],["2025-02-17",7500.0,8200.0,7500.0,8200.0,635400],["2025-02-18",8200.0,8200.0,8000.0,8000.0,158400],["2025-02-19",8000.0,8100.0,7900.0,8000.0,125500],["2025-02-20",8100.0,8100.0,7900.0,8000.0,142500],["2025-02-21",7900.0,8200.0,7900.0,8100.0,119900],["2025-02-24",8100.0,8300.0,8000.0,8100.0,193200],["2025-02-25",8100.0,8100.0,8000.0,8100.0,71100],["2025-02-26",8100.0,8200.0,8000.0,8000.0,102800],["2025-02-27",8000.0,8100.0,7900.0,8100.0,122400],["2025-02-28",8100.0,8100.0,7900.0,7900.0,130200],["2025-03-03",8000.0,8100.0,7900.0,8100.0,93300],["2025-03-04",8100.0,8100.0,7800.0,8100.0,190500],["2025-03-05",8000.0,8100.0,7900.0,7900.0,77500],["2025-03-06",7900.0,8000.0,7800.0,7900.0,70200],["2025-03-07",7900.0,8000.0,7900.0,7900.0,92700],["2025-03-10",7900.0,7900.0,7700.0,7900.0,308500],["2025-03-11",7800.0,7900.0,7700.0,7900.0,103400],["2025-03-12",7900.0,7900.0,7800.0,7800.0,27200],["2025-03-13",7800.0,7800.0,7600.0,7600.0,154900],["2025-03-14",7600.0,7800.0,7500.0,7600.0,116000],["2025-03-17",7600.0,7600.0,7300.0,7600.0,238200],["2025-03-18",7600.0,7600.0,7400.0,7600.0,169100],["2025-03-19",7600.0,7600.0,7400.0,7500.0,98900],["2025-03-20",7500.0,7800.0,7500.0,7800.0,90600],["2025-03-21",7800.0,7800.0,7600.0,7700.0,26100],["2025-03-24",7700.0,7900.0,7600.0,7900.0,111000],["2025-03-25",7900.0,8100.0,7700.0,7800.0,181100],["2025-03-26",7800.0,7800.0,7700.0,7800.0,19600],["2025-03-27",7800.0,7800.0,7600.0,7700.0,22600],["2025-03-28",7800.0,7800.0,7600.0,7700.0,58300],["2025-03-31",7700.0,7800.0,7500.0,7700.0,22400],["2025-04-01",7700.0,7800.0,7600.0,7700.0,40800],["2025-04-02",7700.0,7700.0,7500.0,7600.0,43400],["2025-04-03",7700.0,7700.0,6900.0,6900.0,611300],["2025-04-04",6300.0,7000.0,6300.0,6800.0,219700],["2025-04-08",6800.0,6800.0,6200.0,6200.0,147800],["2025-04-09",6300.0,6400.0,5800.0,6200.0,126200],["2025-04-10",6500.0,6800.0,6500.0,6800.0,99100],["2025-04-11",7000.0,7300.0,6900.0,7000.0,280700],["2025-04-14",7000.0,7100.0,6900.0,7000.0,92600],["2025-04-15",7000.0,7000.0,6800.0,6900.0,100400],["2025-04-16",6900.0,6900.0,6800.0,6800.0,113400],["2025-04-17",6800.0,6900.0,6700.0,6900.0,43300],["2025-04-18",6900.0,7200.0,6900.0,7100.0,113200],["2025-04-21",7100.0,7100.0,7000.0,7100.0,39800],["2025-04-22",7000.0,7100.0,6600.0,6700.0,99000],["2025-04-23",7000.0,7000.0,6800.0,7000.0,32800],["2025-04-24",7000.0,7000.0,6900.0,7000.0,96500],["2025-04-25",7000.0,7100.0,6900.0,7000.0,26300],["2025-04-28",7000.0,7100.0,6900.0,7100.0,44500],["2025-04-29",7100.0,7100.0,7000.0,7100.0,48500],["2025-05-05",7100.0,7100.0,6900.0,7000.0,133300],["2025-05-06",7100.0,7100.0,6900.0,6900.0,51900],["2025-05-07",6900.0,7000.0,6800.0,7000.0,36000],["2025-05-08",7000.0,7100.0,6800.0,7000.0,95100],["2025-05-09",7000.0,7000.0,6900.0,7000.0,18100],["2025-05-12",7000.0,7000.0,6900.0,7000.0,55100],["2025-05-13",7000.0,7100.0,7000.0,7000.0,80200],["2025-05-14",7000.0,7200.0,7000.0,7200.0,166000],["2025-05-15",7200.0,7300.0,7100.0,7300.0,42700],["2025-05-16",7300.0,7300.0,7100.0,7200.0,66700],["2025-05-19",7200.0,7200.0,7000.0,7200.0,34700],["2025-05-20",7200.0,7300.0,7000.0,7200.0,42800],["2025-05-21",7200.0,7300.0,7000.0,7100.0,106000],["2025-05-22",7100.0,7300.0,7000.0,7100.0,29300],["2025-05-23",7100.0,7200.0,7000.0,7000.0,25200],["2025-05-26",7100.0,7100.0,6900.0,7000.0,142600],["2025-05-27",7000.0,7100.0,7000.0,7100.0,93100],["2025-05-28",7100.0,7200.0,7000.0,7100.0,98400],["2025-05-29",7100.0,7100.0,7000.0,7100.0,34000],["2025-05-30",7100.0,7100.0,6900.0,7100.0,44600],["2025-06-02",7000.0,7100.0,7000.0,7100.0,16000],["2025-06-03",7000.0,7300.0,7000.0,7200.0,162500],["2025-06-04",7200.0,7400.0,7100.0,7200.0,176500],["2025-06-05",7200.0,7300.0,7100.0,7200.0,143500],["2025-06-06",7200.0,7300.0,7100.0,7200.0,69600],["2025-06-09",7200.0,7200.0,7000.0,7100.0,83100],["2025-06-10",7100.0,7200.0,7100.0,7100.0,26700],["2025-06-11",7100.0,7800.0,7000.0,7600.0,355600],["2025-06-12",7800.0,8300.0,7600.0,8300.0,1310000],["2025-06-13",8300.0,8400.0,7800.0,8000.0,445600],["2025-06-16",8000.0,8000.0,7800.0,7900.0,210600],["2025-06-17",7900.0,7900.0,7700.0,7900.0,335800],["2025-06-18",7800.0,8100.0,7700.0,7900.0,164800],["2025-06-19",7700.0,7800.0,7700.0,7700.0,194900],["2025-06-20",7800.0,7800.0,7600.0,7800.0,72900],["2025-06-23",7600.0,7800.0,7500.0,7800.0,146300],["2025-06-24",7800.0,7900.0,7500.0,7700.0,137700],["2025-06-25",7700.0,7700.0,7500.0,7500.0,101100],["2025-06-26",7500.0,7600.0,7400.0,7500.0,148300],["2025-06-27",7500.0,7600.0,7400.0,7400.0,47400],["2025-06-30",7500.0,7600.0,7500.0,7600.0,92900],["2025-07-01",7600.0,7600.0,7500.0,7600.0,77600],["2025-07-02",7500.0,7700.0,7500.0,7700.0,83600],["2025-07-03",7600.0,7800.0,7600.0,7600.0,195700],["2025-07-04",7600.0,7700.0,7600.0,7700.0,41500],["2025-07-07",7600.0,8000.0,7600.0,7900.0,294200],["2025-07-08",7900.0,7900.0,7700.0,7900.0,144500],["2025-07-09",8000.0,8000.0,7700.0,7800.0,201700],["2025-07-10",7800.0,8000.0,7800.0,7900.0,288000],["2025-07-11",7900.0,8000.0,7800.0,8000.0,197700],["2025-07-14",8000.0,8000.0,7800.0,7900.0,156100],["2025-07-15",7900.0,8000.0,7900.0,7900.0,148100],["2025-07-16",7900.0,8200.0,7900.0,8100.0,212400],["2025-07-17",8200.0,8300.0,8000.0,8100.0,304800],["2025-07-18",8100.0,8200.0,7900.0,8000.0,262600],["2025-07-21",8000.0,8700.0,8000.0,8400.0,559200],["2025-07-22",8400.0,8800.0,8400.0,8700.0,405400],["2025-07-23",8700.0,9100.0,8500.0,8800.0,396400],["2025-07-24",8800.0,8900.0,8700.0,8900.0,208200],["2025-07-25",8900.0,9000.0,8700.0,8800.0,264000],["2025-07-28",8800.0,8900.0,8700.0,8800.0,215700],["2025-07-29",8900.0,9100.0,8400.0,8400.0,319200],["2025-07-30",8400.0,8500.0,8100.0,8300.0,282600],["2025-07-31",8500.0,9100.0,8500.0,8900.0,690000],["2025-08-01",8900.0,8900.0,8600.0,8700.0,119200],["2025-08-04",8800.0,8800.0,8500.0,8800.0,166700],["2025-08-05",8900.0,8900.0,8400.0,8700.0,323200],["2025-08-06",8700.0,9200.0,8700.0,9200.0,969700],["2025-08-07",9300.0,9500.0,9100.0,9500.0,347200],["2025-08-08",9500.0,9900.0,9300.0,9300.0,1196700],["2025-08-11",9500.0,9600.0,9300.0,9400.0,394700],["2025-08-12",9400.0,9500.0,9200.0,9400.0,334800],["2025-08-13",9400.0,9500.0,9100.0,9400.0,388800],["2025-08-14",9400.0,9500.0,9100.0,9200.0,351400],["2025-08-15",9300.0,9400.0,9000.0,9000.0,331400],["2025-08-18",9000.0,9400.0,9000.0,9300.0,185700],["2025-08-19",9300.0,9800.0,9300.0,9500.0,1061600],["2025-08-20",9500.0,9700.0,9100.0,9200.0,399700],["2025-08-21",9200.0,9300.0,8600.0,8600.0,645900],["2025-08-22",8800.0,8800.0,8200.0,8400.0,510800],["2025-08-25",8400.0,8600.0,8300.0,8400.0,146500],["2025-08-26",8400.0,8500.0,8000.0,8400.0,127500],["2025-08-27",8400.0,8600.0,8400.0,8400.0,196800],["2025-08-28",8400.0,8600.0,8300.0,8400.0,156600],["2025-08-29",8600.0,8600.0,8400.0,8500.0,128500],["2025-09-03",8400.0,8900.0,8400.0,8900.0,109800],["2025-09-04",8700.0,8900.0,8600.0,8800.0,156900],["2025-09-05",8800.0,9000.0,8600.0,8600.0,237400],["2025-09-08",8600.0,8600.0,8400.0,8500.0,146600],["2025-09-09",8500.0,8500.0,8400.0,8500.0,47600],["2025-09-10",8500.0,9000.0,8400.0,9000.0,348200],["2025-09-11",9000.0,9100.0,8700.0,8700.0,209900],["2025-09-12",8900.0,9100.0,8900.0,9000.0,265800],["2025-09-15",9000.0,9400.0,9000.0,9300.0,212700],["2025-09-16",9400.0,9400.0,8900.0,9000.0,183400],["2025-09-17",9000.0,9000.0,8900.0,8900.0,150400],["2025-09-18",8400.0,9200.0,8400.0,9000.0,100700],["2025-09-19",9000.0,9000.0,8800.0,8900.0,44900],["2025-09-22",8900.0,8900.0,8600.0,8700.0,117200],["2025-09-23",8700.0,8800.0,8600.0,8600.0,61600],["2025-09-24",8700.0,8700.0,8500.0,8700.0,131700],["2025-09-25",8700.0,8900.0,8600.0,8800.0,81400],["2025-09-26",8800.0,9000.0,8700.0,9000.0,254300],["2025-09-29",9000.0,9100.0,8900.0,9000.0,111900],["2025-09-30",8900.0,8900.0,8600.0,8600.0,98800],["2025-10-01",8800.0,9100.0,8500.0,8800.0,64700],["2025-10-02",8800.0,8900.0,8600.0,8700.0,73400],["2025-10-03",8700.0,8700.0,8500.0,8500.0,268500],["2025-10-06",8300.0,8800.0,8000.0,8700.0,167200],["2025-10-07",8700.0,8700.0,8400.0,8600.0,107900],["2025-10-08",8600.0,8700.0,8400.0,8600.0,67100],["2025-10-09",8600.0,8600.0,8300.0,8300.0,229700],["2025-10-10",8400.0,8600.0,8300.0,8400.0,82800],["2025-10-13",8600.0,8600.0,8200.0,8400.0,199000],["2025-10-14",8400.0,8400.0,8100.0,8200.0,167800],["2025-10-15",8200.0,8300.0,8100.0,8100.0,49100],["2025-10-16",8200.0,8200.0,8100.0,8100.0,108900],["2025-10-17",8000.0,8100.0,7800.0,8000.0,279500],["2025-10-20",8100.0,8200.0,7600.0,7600.0,239900],["2025-10-21",7600.0,7800.0,7500.0,7500.0,163400],["2025-10-22",7600.0,8200.0,7600.0,8200.0,296100],["2025-10-23",8300.0,8500.0,8000.0,8000.0,198300],["2025-10-24",8200.0,8200.0,7700.0,7900.0,77800],["2025-10-27",7900.0,8200.0,7800.0,7900.0,105800],["2025-10-28",8000.0,8200.0,7700.0,8200.0,140300],["2025-10-29",8200.0,8300.0,8100.0,8200.0,16200],["2025-10-30",8100.0,8100.0,7800.0,7900.0,228900],["2025-10-31",7500.0,8000.0,7500.0,7800.0,165100],["2025-11-03",7800.0,7900.0,7600.0,7700.0,127100],["2025-11-04",7800.0,7900.0,7500.0,7900.0,57100],["2025-11-05",7900.0,7900.0,7600.0,7700.0,123600],["2025-11-06",7900.0,7900.0,7600.0,7600.0,41700],["2025-11-07",7700.0,7900.0,7500.0,7700.0,134200],["2025-11-10",7700.0,7800.0,7600.0,7600.0,40400],["2025-11-11",7600.0,7800.0,7600.0,7700.0,80200],["2025-11-12",7700.0,7800.0,7700.0,7800.0,20000],["2025-11-13",7800.0,7900.0,7700.0,7700.0,46500],["2025-11-14",7800.0,7900.0,7700.0,7700.0,21900],["2025-11-17",7800.0,8100.0,7700.0,8000.0,192400],["2025-11-18",8100.0,8100.0,7900.0,8000.0,9100],["2025-11-19",8000.0,8000.0,7800.0,7800.0,37800],["2025-11-20",7900.0,8000.0,7800.0,7900.0,43300],["2025-11-21",8000.0,8000.0,7600.0,7900.0,334600],["2025-11-24",8000.0,8000.0,7700.0,7900.0,65500],["2025-11-25",7900.0,8000.0,7700.0,7900.0,60700],["2025-11-26",7800.0,7900.0,7800.0,7900.0,20000],["2025-11-27",7900.0,7900.0,7800.0,7900.0,34100],["2025-11-28",7800.0,8000.0,7800.0,7800.0,27600],["2025-12-01",7900.0,8000.0,7900.0,8000.0,68900],["2025-12-02",8000.0,8000.0,7800.0,8000.0,435000],["2025-12-03",8000.0,8000.0,7700.0,8000.0,138000],["2025-12-04",8000.0,8000.0,7800.0,8000.0,29700],["2025-12-05",7900.0,8000.0,7800.0,7800.0,29100],["2025-12-08",7800.0,7900.0,7800.0,7900.0,22800],["2025-12-09",7900.0,7900.0,7500.0,7900.0,85000],["2025-12-10",7800.0,7900.0,7700.0,7900.0,31600],["2025-12-11",7800.0,7900.0,7800.0,7800.0,31800],["2025-12-12",7800.0,7800.0,7600.0,7600.0,100700],["2025-12-15",7700.0,7800.0,7600.0,7800.0,21800],["2025-12-16",7800.0,7900.0,7600.0,7800.0,90300],["2025-12-17",7700.0,7700.0,7500.0,7700.0,86700],["2025-12-18",7700.0,7800.0,7700.0,7700.0,29900],["2025-12-19",7800.0,7800.0,7600.0,7700.0,16700],["2025-12-22",7700.0,7700.0,7600.0,7700.0,26800],["2025-12-23",7700.0,7700.0,7600.0,7700.0,38600],["2025-12-24",7700.0,7800.0,7600.0,7700.0,44400],["2025-12-25",7800.0,7800.0,7600.0,7700.0,6800],["2025-12-26",7700.0,7800.0,7600.0,7800.0,77200],["2025-12-29",7800.0,7800.0,7700.0,7800.0,8500],["2025-12-30",7800.0,7800.0,7600.0,7800.0,52300],["2025-12-31",7800.0,7800.0,7600.0,7600.0,23400],["2026-01-05",7600.0,7800.0,7600.0,7600.0,67900],["2026-01-06",7600.0,7700.0,7500.0,7700.0,76200],["2026-01-07",7700.0,7800.0,7500.0,7700.0,90300],["2026-01-08",7700.0,7700.0,7600.0,7700.0,42600],["2026-01-09",7700.0,7900.0,7400.0,7700.0,203400],["2026-01-12",7600.0,7800.0,7600.0,7700.0,42800],["2026-01-13",7700.0,8000.0,7700.0,8000.0,212600],["2026-01-14",8000.0,8100.0,7900.0,8000.0,177300],["2026-01-15",8100.0,8200.0,8000.0,8200.0,194600],["2026-01-16",8200.0,8400.0,8100.0,8100.0,138300],["2026-01-19",8100.0,8300.0,7900.0,8000.0,313000],["2026-01-20",8000.0,8000.0,7800.0,7800.0,307600],["2026-01-21",7900.0,7900.0,7700.0,7900.0,880200],["2026-01-22",7900.0,8200.0,7900.0,8000.0,113700],["2026-01-23",8000.0,8100.0,7900.0,8000.0,85700],["2026-01-26",7900.0,8000.0,7800.0,7800.0,270700],["2026-01-27",7800.0,7800.0,7700.0,7800.0,117500],["2026-01-28",7800.0,7800.0,7700.0,7800.0,117500],["2026-01-29",7800.0,8100.0,7800.0,8000.0,122600],["2026-01-30",8000.0,8100.0,7900.0,7900.0,120100],["2026-02-02",7900.0,7900.0,7700.0,7700.0,379700],["2026-02-03",7700.0,7900.0,7700.0,7800.0,44300],["2026-02-04",7800.0,7900.0,7700.0,7800.0,101500],["2026-02-05",7800.0,7900.0,7700.0,7800.0,56000],["2026-02-06",7700.0,7800.0,7600.0,7600.0,71400],["2026-02-09",7700.0,7700.0,7600.0,7600.0,19800],["2026-02-10",7600.0,7600.0,7400.0,7600.0,109000],["2026-02-11",7600.0,7700.0,7500.0,7700.0,33300],["2026-02-12",7700.0,7700.0,7500.0,7500.0,52200],["2026-02-13",7600.0,7700.0,7500.0,7600.0,68500],["2026-02-23",7600.0,7700.0,7600.0,7700.0,32000],["2026-02-24",7700.0,7800.0,7700.0,7800.0,45800],["2026-02-25",7800.0,7800.0,7400.0,7700.0,137500],["2026-02-26",7700.0,7800.0,7700.0,7700.0,50200],["2026-02-27",7800.0,7800.0,7600.0,7800.0,31300],["2026-03-02",7600.0,7800.0,7500.0,7600.0,163100],["2026-03-03",7600.0,7800.0,7500.0,7700.0,303100],["2026-03-04",7700.0,7800.0,7500.0,7700.0,293000],["2026-03-05",7700.0,7800.0,7500.0,7600.0,178500],["2026-03-06",7500.0,7600.0,7400.0,7500.0,77300],["2026-03-09",7500.0,7500.0,6800.0,6800.0,427800],["2026-03-10",6900.0,7100.0,6700.0,6900.0,142800],["2026-03-11",7000.0,7200.0,6800.0,7200.0,45200],["2026-03-12",7100.0,7200.0,7100.0,7200.0,53700],["2026-03-13",7200.0,7600.0,7100.0,7300.0,102900],["2026-03-16",7300.0,7500.0,7300.0,7400.0,43400],["2026-03-17",7400.0,7500.0,7200.0,7400.0,38400],["2026-03-18",7400.0,7600.0,7300.0,7600.0,156000],["2026-03-19",7600.0,7600.0,7200.0,7600.0,112800],["2026-03-20",7600.0,7700.0,7300.0,7300.0,89400],["2026-03-23",7300.0,7300.0,7000.0,7200.0,55300],["2026-03-24",7200.0,7300.0,7100.0,7300.0,25900],["2026-03-25",7200.0,7400.0,7200.0,7300.0,54600],["2026-03-26",7300.0,7400.0,7200.0,7300.0,35800],["2026-03-27",7300.0,7400.0,7200.0,7300.0,86800],["2026-03-30",7300.0,7400.0,7200.0,7300.0,33100],["2026-03-31",7400.0,7400.0,7300.0,7400.0,15400],["2026-04-01",7400.0,7500.0,7300.0,7400.0,37600],["2026-04-02",7400.0,7400.0,7200.0,7300.0,19400],["2026-04-03",7400.0,7400.0,7100.0,7200.0,38400],["2026-04-06",7200.0,7200.0,7100.0,7200.0,10000],["2026-04-07",7200.0,7200.0,7100.0,7200.0,27100],["2026-04-08",7200.0,7400.0,7200.0,7400.0,43000],["2026-04-09",7400.0,7400.0,7100.0,7300.0,82200],["2026-04-10",7300.0,7400.0,7200.0,7300.0,38100],["2026-04-13",7200.0,7400.0,7200.0,7300.0,14900],["2026-04-14",7300.0,7400.0,7200.0,7300.0,63800],["2026-04-15",7400.0,7400.0,7200.0,7300.0,80300],["2026-04-16",7300.0,7300.0,7100.0,7300.0,25600],["2026-04-17",7300.0,7300.0,7100.0,7200.0,49900],["2026-04-20",7200.0,7300.0,7100.0,7200.0,38400],["2026-04-21",7300.0,7300.0,7200.0,7200.0,33100],["2026-04-22",7200.0,7300.0,7100.0,7200.0,31000],["2026-04-23",7200.0,7200.0,7000.0,7200.0,41800],["2026-04-24",7200.0,7200.0,7100.0,7100.0,28700],["2026-04-28",7100.0,7200.0,7000.0,7200.0,30300],["2026-04-29",7200.0,7200.0,7100.0,7100.0,18800],["2026-05-04",7200.0,7200.0,7000.0,7100.0,26700],["2026-05-05",7100.0,7200.0,7000.0,7200.0,119700],["2026-05-06",7200.0,7200.0,7200.0,7200.0,19700],["2026-05-07",7200.0,7300.0,7200.0,7300.0,43500],["2026-05-08",7300.0,7300.0,7200.0,7200.0,101900],["2026-05-11",7300.0,7300.0,7100.0,7100.0,32700],["2026-05-12",7300.0,7300.0,7100.0,7100.0,93200],["2026-05-13",7200.0,7200.0,7100.0,7100.0,75700],["2026-05-14",7200.0,7300.0,7100.0,7200.0,121400],["2026-05-15",7200.0,7300.0,7100.0,7100.0,15300],["2026-05-18",7200.0,7200.0,7100.0,7100.0,66500],["2026-05-19",7100.0,7100.0,7000.0,7100.0,86000],["2026-05-20",7100.0,7100.0,6900.0,7100.0,64600],["2026-05-21",7000.0,7100.0,7000.0,7100.0,21300],["2026-05-22",7100.0,7100.0,7000.0,7000.0,13600],["2026-05-25",7000.0,7100.0,7000.0,7000.0,35100],["2026-05-26",7000.0,7200.0,7000.0,7200.0,49800],["2026-05-27",7100.0,7100.0,7000.0,7100.0,26100],["2026-05-28",7100.0,7100.0,6900.0,7000.0,29800],["2026-05-29",7000.0,7100.0,7000.0,7000.0,3900],["2026-06-01",7000.0,7000.0,6900.0,7000.0,25400],["2026-06-02",7000.0,7000.0,6800.0,7000.0,35500],["2026-06-03",6900.0,7000.0,6900.0,7000.0,2800],["2026-06-04",6900.0,7000.0,6800.0,6800.0,29100],["2026-06-05",6900.0,6900.0,6800.0,6800.0,11600],["2026-06-08",6800.0,6900.0,6800.0,6800.0,8600],["2026-06-09",6800.0,6900.0,6700.0,6800.0,31900],["2026-06-10",6700.0,7000.0,6700.0,7000.0,66500],["2026-06-11",7000.0,7000.0,6900.0,7000.0,34200],["2026-06-12",7000.0,7000.0,6900.0,7000.0,11000],["2026-06-15",7000.0,7100.0,6900.0,7100.0,162200],["2026-06-16",7100.0,7100.0,6900.0,7100.0,19400],["2026-06-17",7000.0,7100.0,6900.0,7100.0,59600],["2026-06-18",7000.0,7100.0,7000.0,7100.0,67100],["2026-06-19",7100.0,7100.0,7000.0,7100.0,22300],["2026-06-22",7000.0,7100.0,7000.0,7100.0,19100],["2026-06-23",7000.0,7100.0,6900.0,7100.0,25700],["2026-06-24",6900.0,7100.0,6900.0,7100.0,25600],["2026-06-25",7000.0,7100.0,6900.0,7100.0,21100],["2026-06-26",7000.0,7000.0,7000.0,7000.0,13800],["2026-06-29",7000.0,7100.0,6900.0,7000.0,3600],["2026-06-30",7000.0,7200.0,7000.0,7000.0,45800],["2026-07-01",6900.0,7100.0,6900.0,7000.0,19300],["2026-07-02",7000.0,7100.0,6900.0,7000.0,26300],["2026-07-03",7000.0,7000.0,6900.0,7000.0,2900],["2026-07-06",6900.0,7000.0,6900.0,7000.0,17700],["2026-07-07",6900.0,7000.0,6900.0,7000.0,2300],["2026-07-08",6900.0,6900.0,6800.0,6900.0,56400],["2026-07-09",6800.0,6900.0,6800.0,6900.0,21500],["2026-07-10",6800.0,6900.0,6800.0,6800.0,25600],["2026-07-13",6800.0,6800.0,6600.0,6700.0,26400],["2026-07-14",6700.0,6700.0,6600.0,6700.0,55000],["2026-07-15",6700.0,6700.0,6500.0,6600.0,15300],["2026-07-16",6600.0,6700.0,6500.0,6700.0,43400],["2026-07-17",6700.0,6700.0,6700.0,6700.0,1400],["2026-07-20",6600.0,6600.0,6400.0,6500.0,24400],["2026-07-21",6500.0,6500.0,6300.0,6500.0,54700],["2026-07-22",6500.0,6500.0,6300.0,6400.0,27500],["2026-07-23",6400.0,6500.0,6200.0,6400.0,96200],["2026-07-24",6400.0,6400.0,6200.0,6300.0,45800],["2026-07-27",6300.0,6300.0,5900.0,6000.0,49000],["2026-07-28",6000.0,6100.0,6000.0,6100.0,12300],["2026-07-29",6100.0,6100.0,5700.0,6000.0,52100],["2026-07-30",5900.0,6000.0,5900.0,6000.0,47700],["2026-07-31",6000.0,6000.0,5900.0,5900.0,26300],["2026-08-03",5900.0,6000.0,5500.0,5900.0,113900],["2026-08-04",5900.0,6200.0,5800.0,6100.0,76500],["2026-08-05",6100.0,6200.0,6000.0,6100.0,25800],["2026-08-06",6100.0,6100.0,6000.0,6000.0,27600],["2026-08-07",6000.0,6100.0,5900.0,6000.0,25900],["2026-08-10",6000.0,6000.0,6000.0,6000.0,34900],["2026-08-11",6100.0,6100.0,6000.0,6000.0,42100],["2026-08-12",6100.0,6100.0,6000.0,6100.0,20000],["2026-08-13",6100.0,6100.0,5900.0,5900.0,14700],["2026-08-14",6000.0,6100.0,5800.0,6000.0,20900],["2026-08-17",6000.0,6000.0,5900.0,5900.0,16200],["2026-08-18",5900.0,6000.0,5800.0,5900.0,8400],["2026-08-19",5900.0,6000.0,5800.0,6000.0,18600],["2026-08-20",5800.0,6000.0,5800.0,5900.0,26400],["2026-08-21",5900.0,6000.0,5800.0,5900.0,18800],["2026-08-24",5900.0,6000.0,5900.0,5900.0,1700],["2026-08-25",5900.0,5900.0,5800.0,5900.0,15800],["2026-08-26",6000.0,6000.0,5800.0,6000.0,7200],["2026-08-27",5800.0,5900.0,5800.0,5900.0,7900],["2026-08-28",5900.0,5900.0,5800.0,5900.0,4400],["2026-09-03",6000.0,6000.0,5800.0,5900.0,16100],["2026-09-04",5900.0,5900.0,5800.0,5900.0,9500],["2026-09-07",5900.0,5900.0,5700.0,5800.0,19400],["2026-09-08",5800.0,5900.0,5600.0,5700.0,29500],["2026-09-09",5700.0,5900.0,5700.0,5800.0,69300],["2026-09-10",5800.0,5800.0,5700.0,5700.0,22800],["2026-09-11",5700.0,5700.0,5500.0,5700.0,45900],["2026-09-14",5700.0,5800.0,5500.0,5700.0,17300],["2026-09-15",5600.0,5700.0,5500.0,5700.0,29300],["2026-09-16",5600.0,5600.0,5500.0,5600.0,8600],["2026-09-17",5500.0,5700.0,5100.0,5700.0,64600],["2026-09-18",5600.0,5700.0,5300.0,5600.0,29500],["2026-09-21",5700.0,5700.0,5600.0,5600.0,3800],["2026-09-22",5600.0,5700.0,5600.0,5700.0,1700],["2026-09-23",5600.0,5700.0,5500.0,5700.0,6600],["2026-09-24",5600.0,5700.0,5600.0,5700.0,2000],["2026-09-25",5700.0,5700.0,5500.0,5700.0,38300],["2026-09-28",5600.0,5700.0,5600.0,5700.0,3800],["2026-09-29",5600.0,5700.0,5500.0,5600.0,10800],["2026-09-30",5600.0,5700.0,5500.0,5600.0,21200],["2026-10-01",5500.0,5600.0,5500.0,5600.0,16400],["2026-10-02",5600.0,5600.0,5300.0,5500.0,20000],["2026-10-05",5500.0,5500.0,5400.0,5400.0,31700],["2026-10-06",5400.0,5500.0,5300.0,5400.0,15700],["2026-10-07",5400.0,5400.0,5200.0,5400.0,50900],["2026-10-08",5400.0,5400.0,5300.0,5400.0,53900],["2026-10-09",5400.0,5400.0,5300.0,5400.0,20900],["2026-10-12",5400.0,5500.0,5300.0,5500.0,30100]]}