{"sym":"DXP","index":false,"bars":[["2005-12-26",840.68,840.68,840.68,840.68,1000],["2005-12-28",840.68,840.68,840.68,840.68,0],["2005-12-30",840.68,840.68,840.68,840.68,0],["2006-01-04",840.68,840.68,840.68,840.68,0],["2006-01-06",840.68,840.68,840.68,840.68,0],["2006-01-09",840.68,840.68,840.68,840.68,0],["2006-01-11",840.68,840.68,840.68,840.68,400],["2006-01-13",840.68,840.68,840.68,840.68,0],["2006-01-16",840.68,840.68,840.68,840.68,0],["2006-01-18",840.68,840.68,840.68,840.68,0],["2006-01-20",840.68,840.68,840.68,840.68,0],["2006-01-23",840.68,840.68,840.68,840.68,0],["2006-01-25",840.68,840.68,840.68,840.68,0],["2006-01-27",840.68,840.68,840.68,840.68,0],["2006-02-06",772.52,772.52,772.52,772.52,1000],["2006-02-08",772.52,772.52,772.52,772.52,0],["2006-02-10",795.24,795.24,795.24,795.24,2000],["2006-02-13",772.52,772.52,772.52,772.52,1000],["2006-02-15",772.52,772.52,772.52,772.52,0],["2006-02-17",772.52,772.52,772.52,772.52,0],["2006-02-20",772.52,772.52,772.52,772.52,0],["2006-02-22",772.52,772.52,772.52,772.52,0],["2006-02-24",772.52,772.52,772.52,772.52,1000],["2006-02-27",795.24,795.24,795.24,795.24,200],["2006-03-01",795.24,795.24,795.24,795.24,300],["2006-03-03",804.33,804.33,804.33,804.33,3700],["2006-03-06",804.33,804.33,804.33,804.33,0],["2006-03-08",863.41,863.41,863.41,863.41,100],["2006-03-10",817.96,817.96,817.96,817.96,100],["2006-03-13",817.96,817.96,817.96,817.96,0],["2006-03-15",817.96,831.6,817.96,827.05,2500],["2006-03-17",827.05,827.05,827.05,827.05,0],["2006-03-20",908.85,908.85,908.85,908.85,1800],["2006-03-22",908.85,954.29,908.85,940.66,1800],["2006-03-24",908.85,954.29,908.85,945.2,11400],["2006-03-27",954.29,963.38,954.29,958.83,2500],["2006-03-29",999.73,1022.45,999.73,1008.82,15600],["2006-03-31",1027.0,1108.79,1027.0,1063.35,5700],["2006-04-01",840.68,877.04,840.68,840.68,0],["2006-04-03",1167.87,1167.87,1167.87,1167.87,1100],["2006-04-05",1272.39,1281.48,1272.39,1281.48,6000],["2006-04-07",1317.83,1363.27,1317.83,1345.09,2800],["2006-04-10",1317.83,1408.71,1317.83,1381.45,2700],["2006-04-12",1295.11,1317.83,1295.11,1308.74,3100],["2006-04-14",1254.21,1272.39,1254.21,1272.39,3400],["2006-04-17",1226.94,1363.27,1226.94,1290.56,15500],["2006-04-19",1317.83,1363.27,1299.65,1317.83,9000],["2006-04-21",1363.27,1408.71,1363.27,1385.99,6100],["2006-04-24",1408.71,1454.16,1408.71,1422.35,7800],["2006-04-26",1408.71,1563.22,1408.71,1508.69,16400],["2006-04-28",1445.07,1531.41,1445.07,1463.25,6500],["2006-05-03",1476.88,1499.6,1476.88,1490.51,4000],["2006-05-05",1490.51,1522.32,1490.51,1508.69,8800],["2006-05-08",1508.69,1658.65,1508.69,1540.5,8400],["2006-05-10",1390.54,1408.71,1390.54,1399.63,4500],["2006-05-12",1454.16,1504.14,1454.16,1485.97,2500],["2006-05-15",1495.05,1526.86,1495.05,1508.69,13600],["2006-05-17",1454.16,1508.69,1454.16,1481.42,7000],["2006-05-19",1363.27,1408.71,1363.27,1395.08,2400],["2006-05-22",1326.92,1354.18,1326.92,1340.55,400],["2006-05-24",1249.67,1431.44,1249.67,1313.29,6300],["2006-05-26",1226.94,1295.11,1226.94,1249.67,7600],["2006-05-29",1181.5,1276.93,1181.5,1231.49,13800],["2006-05-31",1204.22,1231.49,1204.22,1213.31,3200],["2006-06-01",1154.24,1213.31,1154.24,1195.14,300],["2006-06-02",1195.14,1236.03,1195.14,1217.86,2800],["2006-06-05",1222.4,1272.39,1222.4,1249.67,2100],["2006-06-06",1340.55,1372.36,1340.55,1358.73,10000],["2006-06-07",1358.73,1376.9,1358.73,1372.36,14600],["2006-06-08",1372.36,1372.36,1372.36,1372.36,4600],["2006-06-09",1372.36,1408.71,1372.36,1385.99,4400],["2006-06-12",1376.9,1408.71,1376.9,1385.99,2200],["2006-06-13",1385.99,1385.99,1385.99,1385.99,5000],["2006-06-14",1385.99,1385.99,1385.99,1385.99,2200],["2006-06-15",1385.99,1385.99,1385.99,1385.99,0],["2006-06-16",1385.99,1385.99,1385.99,1385.99,8200],["2006-06-19",1376.9,1385.99,1376.9,1381.45,6000],["2006-06-20",1363.27,1385.99,1363.27,1381.45,700],["2006-06-21",1272.39,1272.39,1272.39,1272.39,100],["2006-06-22",1317.83,1317.83,1317.83,1317.83,2900],["2006-06-23",1326.92,1326.92,1326.92,1326.92,1800],["2006-06-26",1326.92,1326.92,1326.92,1326.92,0],["2006-06-27",1322.37,1322.37,1322.37,1322.37,100],["2006-06-28",1322.37,1322.37,1322.37,1322.37,1000],["2006-06-29",1322.37,1322.37,1322.37,1322.37,0],["2006-06-30",1322.37,1322.37,1322.37,1322.37,400],["2006-07-03",1322.37,1431.44,1322.37,1376.9,2000],["2006-07-04",1322.37,1322.37,1322.37,1322.37,1000],["2006-07-05",1317.83,1317.83,1317.83,1317.83,3000],["2006-07-06",1317.83,1317.83,1317.83,1317.83,0],["2006-07-07",1317.83,1317.83,1317.83,1317.83,500],["2006-07-10",1317.83,1317.83,1317.83,1317.83,300],["2006-07-11",1317.83,1317.83,1317.83,1317.83,0],["2006-07-12",1317.83,1317.83,1317.83,1317.83,1000],["2006-07-13",1308.74,1317.83,1308.74,1313.29,1400],["2006-07-14",1313.29,1313.29,1304.2,1308.74,1600],["2006-07-17",1263.3,1299.65,1263.3,1281.48,2100],["2006-07-18",1272.39,1272.39,1272.39,1272.39,5100],["2006-07-19",1145.15,1263.3,1145.15,1236.03,900],["2006-07-20",1254.21,1258.75,1254.21,1258.75,2100],["2006-07-21",1254.21,1258.75,1254.21,1254.21,3000],["2006-07-24",1181.5,1254.21,1181.5,1245.12,5400],["2006-07-25",1226.94,1249.67,1226.94,1240.58,2600],["2006-07-26",1240.58,1240.58,1240.58,1240.58,0],["2006-07-27",1240.58,1240.58,1240.58,1240.58,0],["2006-07-28",1231.49,1231.49,1231.49,1231.49,1000],["2006-07-31",1231.49,1231.49,1231.49,1231.49,0],["2006-08-01",1172.41,1226.94,1172.41,1190.59,600],["2006-08-02",1190.59,1190.59,1190.59,1190.59,200],["2006-08-03",1190.59,1204.22,1190.59,1195.14,900],["2006-08-04",1195.14,1195.14,1195.14,1195.14,0],["2006-08-07",1181.5,1181.5,1181.5,1181.5,400],["2006-08-08",1181.5,1181.5,1181.5,1181.5,0],["2006-08-09",1181.5,1181.5,1181.5,1181.5,0],["2006-08-10",1181.5,1181.5,1181.5,1181.5,0],["2006-08-11",1181.5,1181.5,1181.5,1181.5,0],["2006-08-14",1245.12,1299.65,1245.12,1276.93,900],["2006-08-15",1249.67,1249.67,1249.67,1249.67,700],["2006-08-16",1217.86,1249.67,1217.86,1236.03,3100],["2006-08-17",1226.94,1249.67,1226.94,1231.49,4800],["2006-08-18",1231.49,1231.49,1231.49,1231.49,0],["2006-08-21",1222.4,1226.94,1222.4,1226.94,5100],["2006-08-22",1217.86,1217.86,1217.86,1217.86,1000],["2006-08-23",1204.22,1226.94,1204.22,1226.94,11600],["2006-08-24",1226.94,1226.94,1226.94,1226.94,0],["2006-08-25",1226.94,1226.94,1226.94,1226.94,200],["2006-08-28",1226.94,1226.94,1226.94,1226.94,0],["2006-08-29",1208.77,1226.94,1208.77,1217.86,2600],["2006-08-30",1226.94,1226.94,1226.94,1226.94,1400],["2006-08-31",1226.94,1226.94,1226.94,1226.94,0],["2006-09-01",1226.94,1226.94,1226.94,1226.94,1500],["2006-09-05",1249.67,1276.93,1249.67,1267.84,4000],["2006-09-06",1226.94,1272.39,1226.94,1240.58,6000],["2006-09-07",1226.94,1249.67,1226.94,1231.49,600],["2006-09-08",1226.94,1226.94,1226.94,1226.94,500],["2006-09-11",1226.94,1236.03,1226.94,1231.49,3200],["2006-09-12",1231.49,1231.49,1231.49,1231.49,0],["2006-09-13",1236.03,1245.12,1236.03,1240.58,800],["2006-09-14",1226.94,1231.49,1226.94,1226.94,4500],["2006-09-15",1226.94,1231.49,1226.94,1226.94,400],["2006-09-18",1226.94,1226.94,1226.94,1226.94,100],["2006-09-19",1226.94,1226.94,1226.94,1226.94,200],["2006-09-20",1226.94,1226.94,1226.94,1226.94,1400],["2006-09-21",1226.94,1226.94,1226.94,1226.94,700],["2006-09-22",1236.03,1249.67,1236.03,1249.67,2200],["2006-09-25",1231.49,1236.03,1231.49,1231.49,7000],["2006-09-26",1226.94,1226.94,1226.94,1226.94,3600],["2006-09-27",1226.94,1226.94,1226.94,1226.94,5500],["2006-09-28",1226.94,1226.94,1226.94,1226.94,3500],["2006-09-29",1226.94,1240.58,1226.94,1240.58,3000],["2006-10-02",1236.03,1240.58,1236.03,1236.03,2500],["2006-10-03",1236.03,1236.03,1236.03,1236.03,2100],["2006-10-04",1236.03,1236.03,1236.03,1236.03,1100],["2006-10-05",1231.49,1249.67,1231.49,1240.58,2700],["2006-10-06",1249.67,1258.75,1249.67,1254.21,9700],["2006-10-09",1286.02,1340.55,1286.02,1313.29,5500],["2006-10-10",1363.27,1435.98,1363.27,1404.17,19600],["2006-10-11",1385.99,1408.71,1385.99,1408.71,14800],["2006-10-12",1317.83,1385.99,1317.83,1363.27,3000],["2006-10-13",1295.11,1363.27,1295.11,1326.92,5300],["2006-10-16",1208.77,1208.77,1208.77,1208.77,100],["2006-10-17",1226.94,1272.39,1226.94,1258.75,300],["2006-10-18",1136.06,1381.45,1136.06,1236.03,900],["2006-10-19",1336.01,1340.55,1336.01,1340.55,1400],["2006-10-20",1340.55,1340.55,1340.55,1340.55,500],["2006-10-23",1317.83,1317.83,1317.83,1317.83,100],["2006-10-24",1317.83,1317.83,1317.83,1317.83,2000],["2006-10-25",1317.83,1317.83,1317.83,1317.83,2000],["2006-10-26",1317.83,1345.09,1317.83,1340.55,3800],["2006-10-27",1331.46,1349.64,1331.46,1345.09,2200],["2006-10-30",1349.64,1354.18,1349.64,1354.18,1100],["2006-10-31",1340.55,1363.27,1340.55,1354.18,8100],["2006-11-01",1354.18,1372.36,1354.18,1358.73,4200],["2006-11-02",1363.27,1385.99,1363.27,1376.9,8800],["2006-11-03",1363.27,1381.45,1363.27,1363.27,10800],["2006-11-06",1363.27,1372.36,1363.27,1363.27,3700],["2006-11-07",1354.18,1367.82,1354.18,1358.73,10300],["2006-11-08",1363.27,1363.27,1363.27,1363.27,7100],["2006-11-09",1381.45,1408.71,1381.45,1390.54,12000],["2006-11-10",1431.44,1463.25,1431.44,1454.16,3800],["2006-11-13",1454.16,1599.57,1454.16,1567.76,12400],["2006-11-14",1613.21,1635.93,1613.21,1622.29,6600],["2006-11-15",1617.75,1645.01,1617.75,1631.38,5800],["2006-11-16",1472.33,1635.93,1472.33,1622.29,8800],["2006-11-17",1613.21,1626.84,1613.21,1617.75,5700],["2006-11-20",1613.21,1658.65,1613.21,1631.38,12600],["2006-11-21",1631.38,1654.1,1631.38,1645.01,5400],["2006-11-22",1635.93,1672.28,1635.93,1654.1,5000],["2006-11-23",1681.37,1817.7,1681.37,1772.25,28200],["2006-11-24",1863.14,1949.48,1863.14,1944.93,33900],["2006-12-11",1726.81,1726.81,1726.81,1726.81,2000],["2006-12-12",1813.15,1813.15,1813.15,1813.15,1260],["2006-12-13",1899.49,1899.49,1899.49,1899.49,4680],["2006-12-14",1990.38,1990.38,1990.38,1990.38,14200],["2006-12-15",2085.81,2085.81,2085.81,2085.81,24440],["2006-12-18",2185.78,2185.78,2185.78,2185.78,26980],["2006-12-19",2294.84,2294.84,2294.84,2294.84,26500],["2006-12-20",2408.45,2408.45,2408.45,2408.45,62940],["2006-12-21",2408.45,2408.45,2294.84,2294.84,41850],["2006-12-22",2181.24,2181.24,2181.24,2181.24,500],["2006-12-25",2072.17,2072.17,2072.17,2072.17,200],["2006-12-26",1999.47,1999.47,1972.2,1972.2,10710],["2006-12-27",2067.63,2067.63,2067.63,2067.63,15290],["2006-12-28",2067.63,2067.63,2044.91,2067.63,9900],["2006-12-29",2067.63,2067.63,2044.91,2067.63,3270],["2007-01-02",1967.66,1967.66,1967.66,1967.66,4100],["2007-01-03",1981.29,2054.0,1981.29,1981.29,5500],["2007-01-04",2067.63,2067.63,2067.63,2067.63,7310],["2007-01-05",2067.63,2149.43,2067.63,2067.63,11280],["2007-01-08",1999.47,1999.47,1999.47,1999.47,2300],["2007-01-09",1999.47,1999.47,1931.3,1999.47,9790],["2007-01-10",1954.02,1954.02,1954.02,1954.02,26460],["2007-01-11",1954.02,1999.47,1954.02,1999.47,4800],["2007-01-12",1999.47,1999.47,1990.38,1990.38,3900],["2007-01-15",1990.38,1994.92,1990.38,1990.38,8250],["2007-01-16",1954.02,1954.02,1908.58,1908.58,4410],["2007-01-17",1999.47,1999.47,1999.47,1999.47,12210],["2007-01-18",1999.47,2022.19,1999.47,2022.19,4700],["2007-01-19",2022.19,2022.19,1976.74,1976.74,7230],["2007-01-22",1908.58,1908.58,1881.32,1908.58,13150],["2007-01-23",1863.14,1863.14,1817.7,1863.14,14300],["2007-01-24",1885.86,1954.02,1885.86,1885.86,5420],["2007-01-25",1885.86,1954.02,1863.14,1954.02,8850],["2007-01-26",1954.02,2044.91,1954.02,2044.91,6450],["2007-01-29",2090.35,2108.53,2090.35,2108.53,11530],["2007-01-30",2108.53,2108.53,2108.53,2108.53,5480],["2007-01-31",2090.35,2090.35,2090.35,2090.35,1440],["2007-02-01",2044.91,2044.91,2044.91,2044.91,4140],["2007-02-02",2090.35,2090.35,2090.35,2090.35,1330],["2007-02-05",2090.35,2090.35,1985.83,2090.35,6600],["2007-02-06",1999.47,1999.47,1999.47,1999.47,13760],["2007-02-07",1999.47,2044.91,1999.47,2044.91,15240],["2007-02-08",2031.28,2031.28,2022.19,2022.19,6750],["2007-02-09",1999.47,1999.47,1922.21,1922.21,6970],["2007-02-12",1999.47,2017.64,1999.47,2017.64,7020],["2007-02-13",2017.64,2090.35,2017.64,2017.64,6900],["2007-02-14",2085.81,2090.35,2085.81,2090.35,10450],["2007-02-15",2181.24,2194.87,2181.24,2181.24,15970],["2007-02-26",2249.4,2272.12,2249.4,2272.12,11600],["2007-02-27",2385.73,2385.73,2385.73,2385.73,7380],["2007-02-28",2499.33,2499.33,2499.33,2499.33,17780],["2007-03-01",2499.33,2499.33,2385.73,2385.73,16820],["2007-03-02",2385.73,2385.73,2363.0,2385.73,12480],["2007-03-05",2385.73,2499.33,2363.0,2499.33,23560],["2007-03-06",2612.94,2612.94,2612.94,2612.94,22370],["2007-03-07",2726.54,2726.54,2726.54,2726.54,18710],["2007-03-08",2862.87,2862.87,2862.87,2862.87,8770],["2007-03-09",2999.2,2999.2,2999.2,2999.2,5800],["2007-03-12",3135.53,3135.53,3135.53,3135.53,37510],["2007-03-13",3135.53,3271.85,2999.2,3271.85,54230],["2007-03-14",3112.8,3112.8,3112.8,3112.8,12410],["2007-03-15",2999.2,2999.2,2976.48,2976.48,31300],["2007-03-16",2840.15,2840.15,2840.15,2840.15,17510],["2007-03-19",2840.15,2976.48,2840.15,2976.48,15320],["2007-03-20",3021.92,3112.8,3021.92,3021.92,14690],["2007-03-21",2908.31,2908.31,2908.31,2908.31,11720],["2007-03-22",2771.99,2771.99,2771.99,2771.99,18280],["2007-03-23",2771.99,2817.43,2771.99,2817.43,6220],["2007-03-26",2817.43,2953.76,2817.43,2817.43,14060],["2007-03-27",2681.1,2681.1,2681.1,2681.1,6180],["2007-03-28",2590.22,2590.22,2590.22,2590.22,4450],["2007-03-29",2590.22,2703.82,2590.22,2703.82,4750],["2007-03-30",2726.54,2771.99,2726.54,2726.54,4950],["2007-04-02",2590.22,2726.54,2590.22,2590.22,5510],["2007-04-03",2703.82,2703.82,2703.82,2703.82,26140],["2007-04-04",2703.82,2703.82,2590.22,2703.82,5090],["2007-04-05",2703.82,2817.43,2590.22,2817.43,55720],["2007-04-06",2726.54,2771.99,2726.54,2726.54,9700],["2007-04-09",2726.54,2862.87,2681.1,2862.87,13300],["2007-04-10",2771.99,2862.87,2771.99,2771.99,1780],["2007-04-11",2726.17,2749.08,2657.44,2726.17,2180],["2007-04-12",2611.62,2611.62,2611.62,2611.62,3050],["2007-04-13",2497.08,2542.9,2497.08,2497.08,4000],["2007-04-16",2382.53,2382.53,2382.53,2382.53,3230],["2007-04-17",2263.41,2263.41,2263.41,2263.41,3190],["2007-04-18",2263.41,2359.62,2199.26,2359.62,3370],["2007-04-19",2474.17,2474.17,2474.17,2474.17,8540],["2007-04-20",2359.62,2359.62,2359.62,2359.62,6130],["2007-04-23",2245.08,2474.17,2245.08,2245.08,810],["2007-04-24",2290.9,2336.72,2290.9,2290.9,1100],["2007-04-25",2290.9,2405.44,2290.9,2405.44,530],["2007-05-02",2405.44,2474.17,2336.72,2405.44,1620],["2007-05-03",2405.44,2405.44,2286.32,2405.44,240],["2007-05-04",2290.9,2290.9,2286.32,2290.9,1600],["2007-05-07",2336.72,2382.53,2336.72,2382.53,770],["2007-05-08",2382.53,2428.35,2382.53,2382.53,3690],["2007-05-09",2428.35,2428.35,2428.35,2428.35,200],["2007-05-10",2336.72,2336.72,2336.72,2336.72,1100],["2007-05-11",2382.53,2428.35,2382.53,2382.53,3780],["2007-05-14",2382.53,2405.44,2382.53,2382.53,480],["2007-05-15",2382.53,2382.53,2382.53,2382.53,2600],["2007-05-16",2382.53,2382.53,2382.53,2382.53,100],["2007-05-17",2336.72,2336.72,2336.72,2336.72,1750],["2007-05-18",2336.72,2336.72,2290.9,2336.72,1100],["2007-05-21",2290.9,2290.9,2290.9,2290.9,1400],["2007-05-22",2290.9,2290.9,2267.99,2290.9,13400],["2007-05-23",2336.72,2405.44,2336.72,2336.72,11100],["2007-05-24",2290.9,2290.9,2245.08,2290.9,4200],["2007-05-25",2245.08,2405.44,2245.08,2245.08,1500],["2007-05-28",2290.9,2313.81,2290.9,2313.81,5620],["2007-05-29",2290.9,2290.9,2222.17,2290.9,1300],["2007-05-30",2290.9,2290.9,2290.9,2290.9,1100],["2007-05-31",2290.9,2290.9,2290.9,2290.9,4600],["2007-06-01",2290.9,2290.9,2235.92,2235.92,4180],["2007-06-04",2235.92,2290.9,2125.95,2125.95,10320],["2007-06-05",2176.35,2231.33,2176.35,2231.33,6780],["2007-06-06",2336.72,2336.72,2336.72,2336.72,59840],["2007-06-07",2451.26,2451.26,2451.26,2451.26,11890],["2007-06-08",2451.26,2565.81,2382.53,2382.53,35910],["2007-06-11",2382.53,2405.44,2290.9,2382.53,3330],["2007-06-12",2359.62,2359.62,2313.81,2313.81,3700],["2007-06-13",2313.81,2313.81,2290.9,2290.9,6100],["2007-06-14",2245.08,2245.08,2176.35,2245.08,8000],["2007-06-15",2245.08,2267.99,2245.08,2267.99,4970],["2007-06-18",2199.26,2199.26,2199.26,2199.26,7540],["2007-06-19",2245.08,2249.66,2245.08,2249.66,11340],["2007-06-20",2249.66,2277.15,2245.08,2245.08,12490],["2007-06-21",2245.08,2245.08,2153.44,2153.44,31100],["2007-06-22",2153.44,2153.44,2153.44,2153.44,34840],["2007-06-25",2153.44,2153.44,2112.21,2112.21,17700],["2007-06-26",2112.21,2153.44,2107.63,2107.63,41800],["2007-06-27",2107.63,2199.26,2107.63,2107.63,32380],["2007-06-28",2107.63,2162.61,2107.63,2107.63,18920],["2007-06-29",2107.63,2107.63,2107.63,2107.63,9200],["2007-07-02",2107.63,2107.63,2061.81,2061.81,5300],["2007-07-03",1970.17,1970.17,1970.17,1970.17,11100],["2007-07-04",1970.17,1970.17,1970.17,1970.17,13570],["2007-07-05",2015.99,2015.99,2015.99,2015.99,10100],["2007-07-06",2015.99,2061.81,2015.99,2038.9,5620],["2007-07-09",2038.9,2038.9,2038.9,2038.9,1100],["2007-07-10",2038.9,2061.81,2015.99,2061.81,12620],["2007-07-11",2080.14,2107.63,2080.14,2103.04,14600],["2007-07-12",2103.04,2107.63,2015.99,2061.81,3250],["2007-07-13",2061.81,2084.72,2038.9,2038.9,2850],["2007-07-16",2038.9,2038.9,2015.99,2038.9,5300],["2007-07-17",2038.9,2061.81,2015.99,2034.32,4110],["2007-07-18",2034.32,2057.23,2034.32,2052.64,9350],["2007-07-19",2043.48,2043.48,2038.9,2038.9,3950],["2007-07-20",2038.9,2130.53,2038.9,2130.53,19400],["2007-07-23",2130.53,2153.44,2107.63,2107.63,10100],["2007-07-24",2135.73,2135.73,2131.04,2131.04,2750],["2007-07-25",2107.63,2107.63,2107.63,2107.63,1510],["2007-07-26",2084.21,2084.21,2060.79,2060.79,4050],["2007-07-27",2060.79,2060.79,2013.95,2032.69,3710],["2007-07-30",2013.95,2013.95,1943.7,1948.38,6600],["2007-07-31",1976.48,2013.95,1976.48,1990.54,12000],["2007-08-01",1990.54,2060.79,1985.85,2060.79,4730],["2007-08-02",2013.95,2013.95,2013.95,2013.95,6600],["2007-08-03",1976.48,1981.17,1967.12,1967.12,6530],["2007-08-06",1967.12,1967.12,1920.28,1920.28,1050],["2007-08-07",1920.28,1920.28,1826.61,1920.28,16600],["2007-08-08",1920.28,1924.96,1920.28,1920.28,3800],["2007-08-09",1915.6,1967.12,1915.6,1967.12,5700],["2007-08-10",1920.28,1967.12,1920.28,1967.12,6600],["2007-08-13",1967.12,1967.12,1873.45,1896.86,2240],["2007-08-14",1920.28,1967.12,1920.28,1967.12,210],["2007-08-15",1920.28,1920.28,1920.28,1920.28,2470],["2007-08-16",1920.28,1920.28,1896.86,1896.86,6500],["2007-08-17",1920.28,1920.28,1896.86,1896.86,4580],["2007-08-20",1896.86,1920.28,1873.45,1896.86,1910],["2007-08-21",1878.13,1990.54,1878.13,1896.86,2310],["2007-08-22",1896.86,1896.86,1873.45,1896.86,4860],["2007-08-23",1896.86,1896.86,1873.45,1873.45,2160],["2007-08-24",1873.45,1878.13,1868.76,1873.45,24700],["2007-08-27",1920.28,1920.28,1873.45,1873.45,10000],["2007-08-28",1873.45,1873.45,1859.39,1859.39,3040],["2007-08-29",1859.39,1873.45,1850.03,1868.76,3060],["2007-08-30",1868.76,1873.45,1850.03,1873.45,2960],["2007-08-31",1873.45,1873.45,1873.45,1873.45,6300],["2007-09-04",1873.45,1896.86,1873.45,1873.45,4650],["2007-09-05",1957.75,1967.12,1920.28,1967.12,21940],["2007-09-06",1943.7,1990.54,1943.7,1990.54,28390],["2007-09-07",1990.54,1990.54,1981.17,1990.54,11580],["2007-09-10",2056.11,2060.79,2013.95,2060.79,31670],["2007-09-11",2145.09,2154.46,2131.04,2154.46,44860],["2007-09-12",2224.72,2224.72,2107.63,2107.63,39090],["2007-09-13",2032.69,2084.21,2032.69,2084.21,12890],["2007-09-14",2107.63,2131.04,2107.63,2126.36,27470],["2007-09-17",2154.46,2177.88,2154.46,2154.46,33490],["2007-09-18",2248.13,2262.19,2201.3,2262.19,64720],["2007-09-19",2365.22,2365.22,2365.22,2365.22,22240],["2007-09-20",2482.31,2482.31,2435.48,2435.48,83190],["2007-09-21",2482.31,2482.31,2435.48,2482.31,74410],["2007-09-24",2599.41,2599.41,2599.41,2599.41,25880],["2007-09-25",2716.5,2716.5,2716.5,2716.5,8080],["2007-09-26",2833.59,2833.59,2833.59,2833.59,24430],["2007-09-27",2974.09,2974.09,2857.0,2927.26,219060],["2007-09-28",2997.51,2997.51,2903.84,2950.68,104420],["2007-10-01",2950.68,2950.68,2857.0,2857.0,55680],["2007-10-02",2763.33,2786.75,2716.5,2716.5,84820],["2007-10-03",2693.08,2810.17,2622.82,2810.17,79570],["2007-10-04",2880.42,2880.42,2833.59,2857.0,40790],["2007-10-05",2857.0,2857.0,2810.17,2857.0,19250],["2007-10-08",2763.33,2857.0,2763.33,2857.0,24360],["2007-10-09",2810.17,2857.0,2786.75,2857.0,21400],["2007-10-10",2857.0,2857.0,2786.75,2786.75,69080],["2007-10-11",2810.17,2833.59,2786.75,2810.17,30560],["2007-10-12",2810.17,2857.0,2810.17,2833.59,32870],["2007-10-15",2950.68,2974.09,2857.0,2974.09,64870],["2007-10-16",2997.51,2997.51,2974.09,2974.09,61780],["2007-10-17",2950.68,2997.51,2903.84,2950.68,25980],["2007-10-18",2903.84,2927.26,2857.0,2880.42,40400],["2007-10-19",2880.42,2974.09,2833.59,2927.26,32420],["2007-10-22",2974.09,2974.09,2927.26,2950.68,34060],["2007-10-23",2997.51,2997.51,2950.68,2997.51,47200],["2007-10-24",3067.77,3138.02,3044.35,3138.02,118020],["2007-10-25",3278.53,3278.53,3091.18,3278.53,156390],["2007-10-26",3372.2,3372.2,3278.53,3325.37,87200],["2007-10-29",3489.29,3489.29,3465.87,3489.29,70260],["2007-10-30",3442.46,3489.29,3325.37,3325.37,106030],["2007-10-31",3278.53,3325.37,3255.11,3255.11,54930],["2007-11-01",3372.2,3372.2,3325.37,3372.2,52370],["2007-11-02",3512.71,3512.71,3419.04,3442.46,55000],["2007-11-05",3325.37,3465.87,3325.37,3419.04,68470],["2007-11-06",3395.62,3419.04,3372.2,3372.2,36960],["2007-11-07",3419.04,3442.46,3395.62,3419.04,45490],["2007-11-08",3465.87,3489.29,3442.46,3442.46,64500],["2007-11-09",3419.04,3606.38,3372.2,3606.38,63490],["2007-11-12",3606.38,3606.38,3465.87,3465.87,60750],["2007-11-13",3372.2,3419.04,3301.95,3301.95,48050],["2007-11-14",3372.2,3465.87,3372.2,3465.87,85360],["2007-11-15",3465.87,3465.87,3325.37,3348.78,33860],["2007-11-16",3348.78,3419.04,3325.37,3395.62,23500],["2007-11-19",3395.62,3442.46,3325.37,3442.46,13900],["2007-11-20",3442.46,3442.46,3372.2,3419.04,20350],["2007-11-21",3278.53,3419.04,3278.53,3419.04,29650],["2007-11-22",3419.04,3489.29,3419.04,3419.04,52580],["2007-11-23",3465.87,3512.71,3442.46,3512.71,67180],["2007-11-26",3606.38,3653.22,3582.96,3653.22,73240],["2007-11-27",3746.89,3746.89,3629.8,3653.22,42680],["2007-11-28",3653.22,3653.22,3629.8,3629.8,25870],["2007-11-29",3629.8,3700.05,3559.55,3700.05,55710],["2007-11-30",3606.38,3676.64,3606.38,3653.22,39870],["2007-12-03",3653.22,3793.73,3653.22,3793.73,50160],["2007-12-04",3793.73,3793.73,3700.05,3700.05,34900],["2007-12-05",3700.05,3700.05,3629.8,3676.64,38810],["2007-12-06",3700.05,3723.47,3653.22,3723.47,39750],["2007-12-07",3723.47,3723.47,3676.64,3700.05,23530],["2007-12-10",3700.05,3700.05,3559.55,3559.55,14670],["2007-12-11",3582.96,3582.96,3419.04,3419.04,28320],["2007-12-12",3419.04,3559.55,3419.04,3442.46,33470],["2007-12-13",3442.46,3512.71,3442.46,3465.87,39500],["2007-12-14",3465.87,3559.55,3465.87,3489.29,21400],["2007-12-17",3372.2,3512.71,3372.2,3372.2,15910],["2007-12-18",3255.11,3512.71,3255.11,3512.71,32250],["2007-12-19",3512.71,3582.96,3512.71,3559.55,44400],["2007-12-20",3489.29,3606.38,3489.29,3606.38,77240],["2007-12-21",3512.71,3582.96,3512.71,3512.71,15320],["2007-12-24",3512.71,3512.71,3442.46,3442.46,6950],["2007-12-25",3386.25,3442.46,3379.23,3442.46,5440],["2007-12-26",3442.46,3442.46,3372.2,3379.23,9860],["2007-12-27",3266.82,3365.18,3266.82,3280.87,16960],["2007-12-28",3294.92,3442.46,3231.69,3442.46,11000],["2008-01-02",3280.87,3372.2,3280.87,3301.95,6750],["2008-01-03",3168.46,3301.95,3168.46,3301.95,7920],["2008-01-04",3231.69,3301.95,3231.69,3301.95,10800],["2008-01-07",3301.95,3301.95,3140.36,3301.95,12910],["2008-01-08",3301.95,3301.95,3231.69,3231.69,10100],["2008-01-09",3196.57,3196.57,3070.11,3070.11,54630],["2008-01-10",2950.68,2985.8,2922.57,2985.8,36400],["2008-01-11",2950.68,3020.93,2950.68,2950.68,2870],["2008-01-14",2803.14,3091.18,2803.14,3091.18,38400],["2008-01-15",3231.69,3231.69,2936.63,3020.93,17980],["2008-01-16",2950.68,3154.41,2950.68,3154.41,36870],["2008-01-17",3126.31,3126.31,2999.85,3020.93,6550],["2008-01-18",2915.55,3056.06,2915.55,3056.06,9990],["2008-01-21",3056.06,3091.18,3049.03,3091.18,11300],["2008-01-22",3091.18,3091.18,3084.16,3084.16,3440],["2008-01-23",2936.63,2950.68,2936.63,2936.63,9520],["2008-01-24",2936.63,2936.63,2796.12,2796.12,10730],["2008-01-25",2669.66,2859.35,2669.66,2859.35,21200],["2008-01-28",2739.91,2845.29,2718.84,2845.29,7750],["2008-01-29",2704.79,2915.55,2704.79,2915.55,22170],["2008-01-30",3049.03,3056.06,3042.01,3056.06,45890],["2008-01-31",2908.52,3056.06,2908.52,3056.06,50900],["2008-02-01",3056.06,3126.31,3056.06,3126.31,32400],["2008-02-12",2978.78,3091.18,2971.75,3084.16,30760],["2008-02-13",2936.63,3091.18,2936.63,2936.63,55230],["2008-02-14",3020.93,3020.93,2936.63,3006.88,6200],["2008-02-15",3020.93,3020.93,3020.93,3020.93,20140],["2008-02-18",2873.4,2880.42,2873.4,2873.4,10930],["2008-02-19",2739.91,2753.96,2739.91,2753.96,5700],["2008-02-20",2620.48,2810.17,2620.48,2620.48,13830],["2008-02-21",2494.02,2494.02,2494.02,2494.02,6790],["2008-02-22",2374.59,2374.59,2374.59,2374.59,14280],["2008-02-25",2353.52,2479.97,2353.52,2458.9,21990],["2008-02-26",2353.52,2360.54,2339.46,2339.46,18570],["2008-02-27",2234.08,2339.46,2234.08,2241.11,6860],["2008-02-28",2241.11,2248.13,2184.91,2241.11,9590],["2008-02-29",2149.78,2177.88,2135.73,2135.73,27230],["2008-03-03",2030.35,2030.35,2030.35,2030.35,19250],["2008-03-04",1931.99,1931.99,1931.99,1931.99,6970],["2008-03-05",1840.66,1840.66,1840.66,1840.66,21970],["2008-03-06",1931.99,1931.99,1931.99,1931.99,9980],["2008-03-07",2023.32,2023.32,2023.32,2023.32,8780],["2008-03-10",2121.68,2121.68,2037.37,2037.37,74980],["2008-03-11",2002.24,2030.35,1967.12,1967.12,15560],["2008-03-12",1896.86,2065.47,1896.86,2051.42,11410],["2008-03-13",2114.65,2114.65,2058.45,2072.5,11590],["2008-03-14",2002.24,2107.63,2002.24,2107.63,13350],["2008-03-17",2002.24,2002.24,2002.24,2002.24,11260],["2008-03-18",1903.89,1903.89,1903.89,1903.89,4790],["2008-03-19",1812.56,1967.12,1812.56,1812.56,77910],["2008-03-20",1791.48,1861.74,1756.35,1812.56,20210],["2008-03-21",1812.56,1812.56,1728.25,1812.56,17660],["2008-03-24",1728.25,1728.25,1728.25,1728.25,1760],["2008-03-25",1643.95,1643.95,1643.95,1643.95,7250],["2008-03-26",1566.67,1580.72,1566.67,1580.72,22580],["2008-03-27",1594.77,1594.77,1580.72,1594.77,92250],["2008-03-28",1608.82,1608.82,1608.82,1608.82,9650],["2008-03-31",1622.87,1622.87,1622.87,1622.87,2100],["2008-04-01",1636.92,1636.92,1636.92,1636.92,17000],["2008-04-02",1650.97,1650.97,1650.97,1650.97,1010],["2008-04-03",1665.02,1665.02,1665.02,1665.02,100],["2008-04-04",1679.08,1679.08,1679.08,1679.08,33460],["2008-04-07",1707.18,1707.18,1707.18,1707.18,2310],["2008-04-08",1735.87,1735.87,1678.48,1735.87,64950],["2008-04-09",1707.18,1721.52,1707.18,1721.52,36160],["2008-04-10",1692.83,1692.83,1692.83,1692.83,24850],["2008-04-11",1664.14,1664.14,1664.14,1664.14,13310],["2008-04-16",1635.45,1635.45,1635.45,1635.45,2550],["2008-04-17",1606.75,1664.14,1606.75,1664.14,24550],["2008-04-18",1635.45,1642.62,1635.45,1635.45,17410],["2008-04-21",1606.75,1606.75,1606.75,1606.75,3100],["2008-04-22",1578.06,1578.06,1578.06,1578.06,2820],["2008-04-23",1549.37,1549.37,1549.37,1549.37,6500],["2008-04-24",1549.37,1549.37,1520.68,1520.68,8950],["2008-04-25",1491.99,1491.99,1491.99,1491.99,6550],["2008-04-28",1463.29,1506.33,1463.29,1463.29,49220],["2008-04-29",1491.99,1491.99,1434.6,1434.6,52970],["2008-05-05",1405.91,1405.91,1405.91,1405.91,38630],["2008-05-06",1384.39,1384.39,1384.39,1384.39,3550],["2008-05-07",1362.87,1362.87,1362.87,1362.87,550],["2008-05-08",1341.35,1341.35,1341.35,1341.35,5950],["2008-05-09",1319.83,1319.83,1319.83,1319.83,1110],["2008-05-12",1298.32,1298.32,1298.32,1298.32,500],["2008-05-13",1298.32,1298.32,1276.8,1276.8,310],["2008-05-14",1255.28,1255.28,1255.28,1255.28,3400],["2008-05-15",1233.76,1233.76,1233.76,1233.76,1400],["2008-05-16",1212.24,1212.24,1212.24,1212.24,6110],["2008-05-19",1190.72,1190.72,1190.72,1190.72,3400],["2008-05-20",1169.2,1169.2,1169.2,1169.2,7260],["2008-05-21",1147.68,1147.68,1147.68,1147.68,4760],["2008-05-22",1126.16,1126.16,1126.16,1126.16,8000],["2008-05-23",1104.64,1104.64,1104.64,1104.64,7400],["2008-05-26",1083.12,1083.12,1083.12,1083.12,5280],["2008-05-30",1061.61,1061.61,1061.61,1061.61,27880],["2008-06-02",1047.26,1047.26,1047.26,1047.26,18270],["2008-06-03",1032.91,1032.91,1032.91,1032.91,7990],["2008-06-04",1018.57,1018.57,1018.57,1018.57,1030],["2008-06-05",1004.22,1004.22,1004.22,1004.22,41000],["2008-06-06",989.88,989.88,989.88,989.88,42370],["2008-06-09",975.53,982.7,975.53,982.7,74070],["2008-06-10",997.05,997.05,982.7,997.05,23990],["2008-06-11",1011.39,1011.39,1011.39,1011.39,16700],["2008-06-12",1025.74,1025.74,1025.74,1025.74,10000],["2008-06-13",1032.91,1040.09,1032.91,1040.09,800],["2008-06-16",1054.43,1054.43,1054.43,1054.43,22480],["2008-06-17",1068.78,1068.78,1068.78,1068.78,150],["2008-06-18",1083.12,1083.12,1054.43,1054.43,101310],["2008-06-19",1025.74,1075.95,1025.74,1054.43,17680],["2008-06-20",1032.91,1075.95,1032.91,1075.95,16100],["2008-06-23",1104.64,1104.64,1104.64,1104.64,3140],["2008-06-24",1133.34,1133.34,1133.34,1133.34,5920],["2008-06-25",1162.03,1162.03,1162.03,1162.03,10160],["2008-06-26",1190.72,1190.72,1133.34,1190.72,41070],["2008-06-27",1219.41,1219.41,1190.72,1219.41,17170],["2008-06-30",1255.28,1255.28,1233.76,1255.28,27070],["2008-07-01",1291.14,1291.14,1291.14,1291.14,12500],["2008-07-02",1327.01,1327.01,1327.01,1327.01,18210],["2008-07-03",1362.87,1362.87,1362.87,1362.87,300],["2008-07-04",1398.74,1398.74,1398.74,1398.74,12330],["2008-07-07",1434.6,1434.6,1362.87,1362.87,29700],["2008-07-08",1362.87,1398.74,1327.01,1398.74,48080],["2008-07-09",1434.6,1434.6,1434.6,1434.6,3060],["2008-07-10",1477.64,1477.64,1477.64,1477.64,4700],["2008-07-11",1477.64,1520.68,1477.64,1520.68,11610],["2008-07-14",1563.72,1563.72,1563.72,1563.72,14900],["2008-07-15",1563.72,1606.75,1563.72,1606.75,2920],["2008-07-16",1649.79,1649.79,1613.93,1649.79,37890],["2008-07-17",1692.83,1692.83,1692.83,1692.83,2870],["2008-07-18",1743.04,1743.04,1700.0,1721.52,70910],["2008-07-21",1671.31,1671.31,1671.31,1671.31,10000],["2008-07-22",1628.27,1628.27,1628.27,1628.27,200],["2008-07-23",1585.24,1585.24,1585.24,1585.24,10],["2008-07-24",1542.2,1585.24,1542.2,1542.2,25010],["2008-07-25",1499.16,1499.16,1499.16,1499.16,6510],["2008-07-28",1456.12,1542.2,1456.12,1542.2,36020],["2008-07-29",1585.24,1585.24,1585.24,1585.24,13100],["2008-07-30",1628.27,1628.27,1606.75,1628.27,66300],["2008-07-31",1671.31,1671.31,1628.27,1671.31,61380],["2008-08-01",1714.35,1714.35,1714.35,1714.35,16820],["2008-08-04",1714.35,1714.35,1664.14,1664.14,26450],["2008-08-05",1621.1,1621.1,1621.1,1621.1,3850],["2008-08-06",1578.06,1664.14,1578.06,1592.41,45880],["2008-08-07",1635.45,1635.45,1549.37,1549.37,36210],["2008-08-08",1578.06,1585.24,1527.85,1585.24,25780],["2008-08-11",1628.27,1628.27,1628.27,1628.27,3630],["2008-08-12",1671.31,1671.31,1649.79,1664.14,35460],["2008-08-13",1621.1,1685.66,1621.1,1649.79,33160],["2008-08-14",1649.79,1692.83,1649.79,1692.83,56700],["2008-08-15",1743.04,1743.04,1743.04,1743.04,7300],["2008-08-18",1829.12,1829.12,1807.6,1829.12,42380],["2008-08-19",1750.22,1829.12,1743.04,1743.04,28630],["2008-08-20",1656.97,1793.25,1656.97,1656.97,35490],["2008-08-21",1721.52,1735.87,1685.66,1735.87,29780],["2008-08-22",1814.77,1814.77,1664.14,1664.14,24980],["2008-08-25",1743.04,1743.04,1743.04,1743.04,12690],["2008-08-26",1829.12,1829.12,1829.12,1829.12,88930],["2008-08-27",1915.19,1915.19,1915.19,1915.19,39100],["2008-08-28",2008.44,2008.44,1864.98,2008.44,88620],["2008-08-29",2108.87,2108.87,2108.87,2108.87,100750],["2008-09-03",2209.29,2209.29,2209.29,2209.29,6160],["2008-09-04",2316.88,2316.88,2316.88,2316.88,21690],["2008-09-05",2431.65,2431.65,2431.65,2431.65,54530],["2008-09-08",2546.42,2546.42,2316.88,2539.25,140710],["2008-09-09",2417.31,2546.42,2417.31,2417.31,66300],["2008-09-10",2417.31,2417.31,2302.54,2302.54,30690],["2008-09-11",2187.77,2187.77,2187.77,2187.77,9000],["2008-09-12",2080.17,2080.17,2080.17,2080.17,4060],["2008-09-15",1979.75,2173.42,1979.75,1979.75,60910],["2008-09-16",1886.5,1886.5,1886.5,1886.5,23650],["2008-09-17",1793.25,1793.25,1793.25,1793.25,13660],["2008-09-18",1707.18,1707.18,1707.18,1707.18,7970],["2008-09-19",1700.0,1786.08,1700.0,1786.08,100500],["2008-09-22",1872.16,1872.16,1872.16,1872.16,4620],["2008-09-23",1778.91,1936.71,1778.91,1900.85,78690],["2008-09-24",1994.1,1994.1,1994.1,1994.1,59440],["2008-09-25",2087.35,2087.35,2087.35,2087.35,4350],["2008-09-26",2187.77,2187.77,2187.77,2187.77,12700],["2008-09-29",2295.36,2295.36,2151.9,2295.36,141510],["2008-09-30",2180.6,2180.6,2180.6,2180.6,12780],["2008-10-01",2288.19,2288.19,2216.46,2288.19,99910],["2008-10-02",2395.79,2395.79,2331.23,2395.79,65880],["2008-10-03",2281.02,2367.09,2281.02,2288.19,53260],["2008-10-06",2180.6,2180.6,2180.6,2180.6,15790],["2008-10-07",2073.0,2073.0,2073.0,2073.0,3030],["2008-10-08",1972.58,1972.58,1972.58,1972.58,9620],["2008-10-09",1879.33,2065.83,1879.33,1879.33,89430],["2008-10-10",1786.08,1879.33,1786.08,1786.08,58780],["2008-10-13",1872.16,1872.16,1786.08,1864.98,37640],["2008-10-14",1958.23,1958.23,1958.23,1958.23,100],["2008-10-15",2051.48,2051.48,1958.23,2051.48,78760],["2008-10-16",1951.06,2051.48,1951.06,1951.06,36450],["2008-10-17",2008.44,2008.44,1951.06,1979.75,18770],["2008-10-20",2008.44,2008.44,1908.02,1972.58,35580],["2008-10-21",2065.83,2065.83,1972.58,2008.44,39350],["2008-10-22",2008.44,2087.35,2001.27,2080.17,69670],["2008-10-23",2080.17,2080.17,1979.75,1979.75,32670],["2008-10-24",1936.71,2008.44,1915.19,1922.37,15790],["2008-10-27",1829.12,1829.12,1829.12,1829.12,28900],["2008-10-28",1743.04,1743.04,1743.04,1743.04,20720],["2008-10-29",1829.12,1829.12,1750.22,1829.12,69660],["2008-10-30",1864.98,1872.16,1800.43,1872.16,15420],["2008-10-31",1900.85,1900.85,1793.25,1886.5,12310],["2008-11-03",1929.54,1929.54,1829.12,1864.98,8110],["2008-11-04",1800.43,1958.23,1800.43,1958.23,43270],["2008-11-05",2051.48,2051.48,2008.44,2051.48,49260],["2008-11-06",1951.06,2051.48,1951.06,1951.06,38050],["2008-11-07",1857.81,1864.98,1857.81,1857.81,29580],["2008-11-10",1857.81,1864.98,1793.25,1864.98,36790],["2008-11-11",1793.25,1800.43,1771.73,1778.91,31120],["2008-11-12",1692.83,1864.98,1692.83,1829.12,15730],["2008-11-13",1750.22,1850.64,1750.22,1829.12,11580],["2008-11-14",1886.5,1886.5,1814.77,1829.12,21300],["2008-11-17",1771.73,1793.25,1764.56,1764.56,11320],["2008-11-18",1764.56,1764.56,1692.83,1735.87,8870],["2008-11-19",1771.73,1771.73,1721.52,1743.04,3930],["2008-11-20",1685.66,1692.83,1656.97,1664.14,11840],["2008-11-21",1585.24,1649.79,1585.24,1599.58,22130],["2008-11-24",1664.14,1664.14,1520.68,1613.93,4960],["2008-11-25",1613.93,1613.93,1556.54,1570.89,10340],["2008-11-26",1513.51,1628.27,1513.51,1513.51,10930],["2008-11-27",1520.68,1520.68,1477.64,1477.64,10090],["2008-11-28",1549.37,1549.37,1542.2,1549.37,40480],["2008-12-01",1578.06,1578.06,1542.2,1578.06,13800],["2008-12-02",1513.51,1542.2,1513.51,1520.68,2750],["2008-12-03",1520.68,1542.2,1448.95,1463.29,3200],["2008-12-04",1420.26,1513.51,1420.26,1427.43,12610],["2008-12-05",1377.22,1377.22,1362.87,1362.87,13660],["2008-12-08",1298.32,1305.49,1298.32,1298.32,9600],["2008-12-09",1269.62,1355.7,1269.62,1312.66,4750],["2008-12-10",1262.45,1291.14,1262.45,1269.62,25230],["2008-12-11",1269.62,1291.14,1269.62,1269.62,5840],["2008-12-12",1319.83,1327.01,1319.83,1327.01,10140],["2008-12-15",1391.56,1391.56,1391.56,1391.56,2540],["2008-12-16",1405.91,1405.91,1327.01,1327.01,12240],["2008-12-17",1362.87,1377.22,1327.01,1377.22,12610],["2008-12-18",1427.43,1427.43,1341.35,1341.35,5550],["2008-12-19",1384.39,1405.91,1384.39,1405.91,14030],["2008-12-22",1448.95,1470.47,1441.78,1470.47,12010],["2008-12-23",1441.78,1506.33,1441.78,1470.47,5450],["2008-12-24",1398.74,1484.81,1398.74,1470.47,5740],["2008-12-25",1434.6,1463.29,1405.91,1463.29,9800],["2008-12-26",1463.29,1535.02,1463.29,1535.02,19620],["2008-12-29",1585.24,1585.24,1578.06,1578.06,3250],["2008-12-30",1578.06,1578.06,1578.06,1578.06,12130],["2008-12-31",1642.62,1642.62,1506.33,1592.41,8550],["2009-01-02",1649.79,1649.79,1592.41,1613.93,8710],["2009-01-05",1549.37,1556.54,1542.2,1542.2,12000],["2009-01-06",1613.93,1613.93,1613.93,1613.93,4450],["2009-01-07",1692.83,1692.83,1692.83,1692.83,1850],["2009-01-08",1757.39,1757.39,1692.83,1757.39,66460],["2009-01-09",1707.18,1721.52,1692.83,1692.83,14650],["2009-01-12",1649.79,1692.83,1649.79,1656.97,10060],["2009-01-13",1613.93,1628.27,1613.93,1613.93,24260],["2009-01-14",1560.89,1598.77,1560.89,1583.62,6950],["2009-01-15",1583.62,1659.39,1553.31,1591.2,13120],["2009-01-16",1591.2,1591.2,1576.04,1591.2,24680],["2009-01-19",1591.2,1591.2,1553.31,1553.31,8610],["2009-01-20",1507.85,1523.0,1507.85,1507.85,4930],["2009-01-21",1515.43,1515.43,1439.65,1515.43,8780],["2009-01-22",1477.54,1553.31,1477.54,1553.31,10800],["2009-01-23",1553.31,1591.2,1553.31,1591.2,3270],["2009-02-02",1629.08,1629.08,1553.31,1583.62,1310],["2009-02-03",1553.31,1553.31,1507.85,1515.43,13500],["2009-02-04",1545.73,1545.73,1492.69,1492.69,8220],["2009-02-05",1469.96,1477.54,1432.08,1432.08,8930],["2009-02-06",1439.65,1477.54,1439.65,1477.54,4170],["2009-02-09",1515.43,1523.0,1477.54,1515.43,1580],["2009-02-10",1515.43,1515.43,1485.12,1485.12,7200],["2009-02-11",1485.12,1507.85,1485.12,1507.85,1340],["2009-02-12",1507.85,1515.43,1485.12,1515.43,8800],["2009-02-13",1530.58,1530.58,1515.43,1515.43,3850],["2009-02-16",1553.31,1553.31,1485.12,1500.27,3580],["2009-02-17",1507.85,1507.85,1477.54,1492.69,5620],["2009-02-18",1454.81,1454.81,1432.08,1439.65,15800],["2009-02-19",1424.5,1477.54,1424.5,1439.65,3360],["2009-02-20",1454.81,1507.85,1454.81,1507.85,11680],["2009-02-23",1439.65,1500.27,1439.65,1477.54,11090],["2009-02-24",1439.65,1447.23,1432.08,1439.65,7750],["2009-02-25",1507.85,1507.85,1485.12,1485.12,4850],["2009-02-26",1416.92,1477.54,1416.92,1477.54,1750],["2009-02-27",1424.5,1485.12,1424.5,1477.54,5940],["2009-03-02",1492.69,1492.69,1485.12,1485.12,2060],["2009-03-03",1439.65,1477.54,1439.65,1439.65,2350],["2009-03-04",1439.65,1469.96,1439.65,1447.23,5650],["2009-03-05",1485.12,1485.12,1477.54,1477.54,1780],["2009-03-06",1439.65,1515.43,1439.65,1507.85,3090],["2009-03-09",1507.85,1507.85,1477.54,1485.12,1560],["2009-03-10",1500.27,1515.43,1485.12,1515.43,17090],["2009-03-11",1591.2,1591.2,1560.89,1560.89,14310],["2009-03-12",1560.89,1560.89,1492.69,1515.43,4560],["2009-03-13",1515.43,1553.31,1515.43,1553.31,2520],["2009-03-16",1621.5,1621.5,1591.2,1606.35,10060],["2009-03-17",1606.35,1666.97,1606.35,1613.93,19290],["2009-03-18",1682.12,1689.7,1666.97,1689.7,36470],["2009-03-19",1689.7,1689.7,1613.93,1613.93,15810],["2009-03-20",1613.93,1666.97,1606.35,1659.39,6820],["2009-03-23",1629.08,1629.08,1591.2,1629.08,8820],["2009-03-24",1697.28,1704.85,1666.97,1689.7,13180],["2009-03-25",1720.01,1720.01,1689.7,1704.85,10230],["2009-03-26",1704.85,1704.85,1629.08,1636.66,10660],["2009-03-27",1704.85,1712.43,1659.39,1712.43,40990],["2009-03-30",1636.66,1773.05,1636.66,1773.05,53790],["2009-03-31",1773.05,1856.4,1765.47,1856.4,49130],["2009-04-01",1947.32,1947.32,1939.74,1947.32,40250],["2009-04-02",2038.25,2038.25,1977.63,2038.25,64040],["2009-04-03",2129.17,2136.75,2007.94,2038.25,79670],["2009-04-07",1985.21,2030.67,1954.9,1970.05,49860],["2009-04-08",1871.55,1939.74,1871.55,1871.55,40340],["2009-04-09",1795.78,1818.51,1780.62,1803.36,67030],["2009-04-10",1848.82,1886.7,1848.82,1886.7,108110],["2009-04-13",1977.63,1977.63,1977.63,1977.63,14650],["2009-04-14",2076.13,2076.13,1977.63,1977.63,75800],["2009-04-15",1879.13,1932.17,1879.13,1932.17,40900],["2009-04-16",1924.59,2023.09,1894.28,2023.09,82970],["2009-04-17",1932.17,2023.09,1932.17,2023.09,38990],["2009-04-20",1924.59,1924.59,1924.59,1924.59,47630],["2009-04-21",1833.66,1848.82,1833.66,1833.66,27990],["2009-04-22",1894.28,1894.28,1856.4,1871.55,40230],["2009-04-23",1894.28,1901.86,1871.55,1894.28,34900],["2009-04-24",1924.59,1924.59,1803.36,1901.86,47130],["2009-04-27",1901.86,1992.78,1901.86,1970.05,45760],["2009-04-28",1894.28,1970.05,1894.28,1947.32,9960],["2009-04-29",1954.9,1992.78,1932.17,1977.63,55610],["2009-05-04",2076.13,2076.13,2076.13,2076.13,46550],["2009-05-05",2174.64,2174.64,2121.6,2174.64,177190],["2009-05-06",2174.64,2174.64,2076.13,2121.6,37890],["2009-05-07",2151.9,2151.9,2045.82,2045.82,29110],["2009-05-08",2045.82,2121.6,2015.52,2045.82,27620],["2009-05-11",2045.82,2045.82,1977.63,1977.63,49480],["2009-05-12",1954.9,2076.13,1954.9,2076.13,40540],["2009-05-13",2083.71,2083.71,1954.9,1954.9,55290],["2009-05-14",1954.9,1992.78,1954.9,1977.63,43740],["2009-05-15",2076.13,2076.13,2045.82,2076.13,61870],["2009-05-18",2159.48,2167.06,2121.6,2167.06,97710],["2009-05-19",2273.14,2273.14,2197.37,2273.14,97010],["2009-05-20",2273.14,2379.22,2197.37,2273.14,63190],["2009-05-21",2386.79,2386.79,2386.79,2386.79,32140],["2009-05-22",2500.45,2500.45,2500.45,2500.45,126700],["2009-05-25",2621.69,2621.69,2621.69,2621.69,34230],["2009-05-26",2750.5,2750.5,2750.5,2750.5,75620],["2009-05-27",2886.88,2886.88,2750.5,2886.88,146430],["2009-05-28",2750.5,2886.88,2742.92,2742.92,110790],["2009-06-08",2879.31,2879.31,2879.31,2879.31,7500],["2009-06-09",3076.31,3076.31,3076.31,3076.31,16600],["2009-06-10",3288.47,3288.47,3288.47,3288.47,36000],["2009-06-11",3515.79,3515.79,3515.79,3515.79,17200],["2009-06-12",3758.25,3758.25,3758.25,3758.25,34800],["2009-06-15",4015.88,4015.88,3750.68,3977.99,188500],["2009-06-16",3637.02,3637.02,3629.44,3629.44,69400],["2009-06-17",3379.4,3826.45,3379.4,3629.44,85500],["2009-06-18",3682.48,3682.48,3546.09,3599.13,107700],["2009-06-19",3712.79,3864.33,3409.71,3515.79,31700],["2009-06-22",3576.4,3679.26,3331.12,3331.12,48400],["2009-06-23",3157.05,3164.96,3157.05,3157.05,83100],["2009-06-24",2943.41,3370.68,2943.41,3370.68,70700],["2009-06-25",3362.77,3465.63,3133.31,3164.96,31200],["2009-06-26",3497.28,3497.28,3275.73,3323.21,36400],["2009-06-29",3576.4,3576.4,3354.86,3465.63,53000],["2009-06-30",3639.7,3718.83,3331.12,3441.89,28500],["2009-07-01",3259.91,3283.64,3252.0,3252.0,48800],["2009-07-02",3125.4,3386.51,3125.4,3323.21,34900],["2009-07-03",3085.83,3283.64,3054.19,3275.73,73700],["2009-07-06",3323.21,3441.89,3323.21,3441.89,18900],["2009-07-07",3418.16,3481.45,3386.51,3402.33,17700],["2009-07-08",3362.77,3418.16,3362.77,3410.24,20500],["2009-07-09",3402.33,3402.33,3370.68,3394.42,19300],["2009-07-10",3394.42,3394.42,3291.56,3370.68,8200],["2009-07-13",3244.08,3283.64,3172.87,3188.7,11800],["2009-07-14",3204.52,3204.52,3085.83,3125.4,12800],["2009-07-15",3164.96,3204.52,3125.4,3196.61,24200],["2009-07-16",3283.64,3323.21,3252.0,3283.64,3600],["2009-07-17",3244.08,3362.77,3244.08,3252.0,10900],["2009-07-20",3164.96,3164.96,3070.01,3117.48,21300],["2009-07-21",3101.66,3133.31,3101.66,3125.4,6200],["2009-07-22",3339.03,3339.03,3283.64,3339.03,81700],["2009-07-23",3481.45,3560.58,3362.77,3560.58,66700],["2009-07-24",3726.74,3726.74,3726.74,3726.74,53200],["2009-07-27",3979.94,3979.94,3718.83,3861.25,60000],["2009-07-28",3956.2,4114.45,3639.7,3639.7,47500],["2009-07-29",3560.58,3687.18,3497.28,3497.28,36600],["2009-07-30",3481.45,3481.45,3402.33,3402.33,36600],["2009-07-31",3560.58,3584.32,3521.02,3576.4,28100],["2009-08-03",3639.7,3679.26,3560.58,3631.79,49200],["2009-08-04",3718.83,3718.83,3663.44,3695.09,23900],["2009-08-05",3718.83,3718.83,3663.44,3703.0,44800],["2009-08-06",3576.4,3742.56,3576.4,3703.0,31900],["2009-08-07",3679.26,3695.09,3655.53,3655.53,10100],["2009-08-10",3718.83,3797.95,3718.83,3797.95,30200],["2009-08-11",3758.39,3813.78,3758.39,3797.95,42700],["2009-08-12",3805.86,3845.42,3805.86,3837.51,48900],["2009-08-13",3877.07,3956.2,3877.07,3908.72,45500],["2009-08-14",3916.64,3916.64,3837.51,3869.16,40700],["2009-08-17",3877.07,3940.37,3837.51,3877.07,44300],["2009-08-18",3956.2,4154.01,3877.07,4154.01,98500],["2009-08-19",4288.52,4288.52,4288.52,4288.52,18400],["2009-08-20",4581.28,4581.28,4581.28,4581.28,10300],["2009-08-21",4897.77,4897.77,4628.75,4707.88,219900],["2009-08-24",4984.81,4984.81,4636.66,4684.14,116100],["2009-08-25",4699.96,4747.44,4692.05,4715.79,63900],["2009-08-26",4866.12,4905.69,4731.61,4881.95,75300],["2009-08-27",4850.3,5143.06,4850.3,5024.37,89300],["2009-08-28",5214.27,5214.27,5024.37,5214.27,67400],["2009-08-31",5182.62,5491.2,5182.62,5380.43,62400],["2009-09-01",5277.57,5380.43,5222.18,5348.78,72700],["2009-09-03",5238.01,5348.78,5103.5,5150.97,51400],["2009-09-04",5182.62,5261.74,4953.16,5063.93,77900],["2009-09-07",5063.93,5143.06,4913.6,5095.58,68000],["2009-09-08",4968.99,5301.31,4968.99,5269.66,32900],["2009-09-09",5419.99,5419.99,5222.18,5364.61,30200],["2009-09-10",5269.66,5372.52,5269.66,5332.96,25300],["2009-09-11",5380.43,5696.93,5340.87,5538.68,69400],["2009-09-14",5538.68,5776.05,5459.55,5768.14,71300],["2009-09-15",5696.93,5815.61,5657.36,5689.01,51100],["2009-09-16",5736.49,5736.49,5459.55,5491.2,67100],["2009-09-17",5617.8,5689.01,5388.34,5467.47,50600],["2009-09-18",5538.68,5641.54,5514.94,5617.8,32600],["2009-09-21",5973.86,5973.86,5973.86,5973.86,27400],["2009-09-22",6385.3,6385.3,6250.79,6385.3,337400],["2009-09-23",6804.66,6804.66,6369.48,6409.04,215300],["2009-09-24",6187.49,6725.54,6187.49,6725.54,150400],["2009-09-25",6638.5,6685.98,6488.17,6685.98,64500],["2009-09-28",6646.41,6685.98,6535.64,6543.55,129200],["2009-09-29",6337.83,6567.29,6290.36,6409.04,64800],["2009-09-30",6329.92,6559.38,6329.92,6527.73,76000],["2009-10-01",6606.85,6741.36,6409.04,6685.98,156100],["2009-10-02",6567.29,6725.54,6329.92,6646.41,149700],["2009-10-05",6646.41,6646.41,6519.82,6598.94,58300],["2009-10-06",6646.41,6654.33,6575.2,6614.76,42000],["2009-10-07",6725.54,6725.54,6646.41,6725.54,106300],["2009-10-08",6646.41,6725.54,6646.41,6717.63,51100],["2009-10-09",7113.24,7176.54,6804.66,7113.24,123300],["2009-10-12",7516.78,7587.99,7200.28,7516.78,86800],["2009-10-13",7516.78,7516.78,6978.73,7200.28,113700],["2009-10-14",6986.65,7121.16,6765.1,7042.03,97600],["2009-10-15",7121.16,7358.53,6978.73,7010.38,75700],["2009-10-16",7121.16,7121.16,6875.87,6875.87,87100],["2009-10-19",6480.25,7121.16,6480.25,6994.56,39400],["2009-10-20",7002.47,7121.16,6883.79,7002.47,78100],["2009-10-21",7121.16,7121.16,6804.66,6804.66,40800],["2009-10-22",6804.66,6962.91,6765.1,6780.92,88500],["2009-10-23",6725.54,6844.22,6693.89,6725.54,108500],["2009-10-26",6733.45,6883.79,6646.41,6725.54,88900],["2009-10-27",6646.41,6646.41,6250.79,6409.04,38700],["2009-10-28",6393.22,6567.29,6393.22,6488.17,16000],["2009-10-29",6456.52,6456.52,6092.55,6329.92,21200],["2009-10-30",6646.41,6646.41,6337.83,6488.17,12100],["2009-11-02",6092.55,6171.67,6092.55,6171.67,28900],["2009-11-03",6290.36,6290.36,6021.33,6171.67,22300],["2009-11-04",6375.15,6375.15,6213.75,6375.15,21600],["2009-11-05",6415.5,6681.8,6415.5,6665.66,23200],["2009-11-06",6778.64,6980.38,6205.68,6536.54,17900],["2009-11-09",6254.1,6294.45,6237.96,6254.1,32500],["2009-11-10",6689.87,6689.87,6052.35,6375.15,2900],["2009-11-11",6133.05,6415.5,6133.05,6383.22,12200],["2009-11-12",6576.89,6576.89,6294.45,6310.59,16700],["2009-11-13",6294.45,6359.01,6052.35,6213.75,38500],["2009-11-16",6213.75,6375.15,5971.66,6149.19,19900],["2009-11-17",6294.45,6294.45,6181.47,6254.1,17600],["2009-11-18",6294.45,6496.19,6213.75,6496.19,48300],["2009-11-19",6681.8,6681.8,6407.43,6488.12,28100],["2009-11-20",6455.84,6455.84,6294.45,6455.84,6700],["2009-11-23",6012.01,6189.54,6012.01,6181.47,4500],["2009-11-24",6084.63,6318.66,6084.63,6278.31,18700],["2009-11-25",5890.96,5979.73,5794.12,5810.26,34900],["2009-11-26",5568.17,5568.17,5503.61,5503.61,22500],["2009-11-27",5285.72,5648.86,5132.4,5132.4,66400],["2009-11-30",5479.4,5527.82,5447.12,5527.82,17000],["2009-12-01",5729.56,5729.56,5648.86,5681.14,8700],["2009-12-02",5648.86,5648.86,5293.79,5293.79,42000],["2009-12-03",5350.28,5350.28,5100.12,5285.72,19000],["2009-12-04",5245.37,5245.37,5245.37,5245.37,2200],["2009-12-07",5245.37,5326.07,5164.68,5326.07,4700],["2009-12-08",5237.3,5245.37,5083.98,5245.37,5100],["2009-12-09",4922.58,4962.93,4825.74,4825.74,70700],["2009-12-10",4849.95,4962.93,4680.49,4761.19,62100],["2009-12-11",5003.28,5003.28,4470.67,4680.49,24100],["2009-12-14",4632.07,4753.12,4624.0,4680.49,14200],["2009-12-15",4833.81,4833.81,4599.79,4648.21,39900],["2009-12-16",4704.7,4704.7,4309.28,4309.28,12000],["2009-12-17",4131.74,4131.74,4099.46,4099.46,44100],["2009-12-18",4268.93,4381.9,4236.65,4357.69,46000],["2009-12-21",4357.69,4615.93,4357.69,4615.93,27000],["2009-12-22",4599.79,4753.12,4519.09,4599.79,28300],["2009-12-23",4599.79,4761.19,4519.09,4680.49,29000],["2009-12-24",4761.19,4801.53,4680.49,4801.53,42600],["2009-12-25",4995.21,5092.05,4841.88,5067.84,72000],["2009-12-28",5003.28,5205.02,4962.93,5003.28,21300],["2009-12-29",5083.98,5083.98,4761.19,4825.74,14500],["2009-12-30",4833.81,5003.28,4801.53,4922.58,37100],["2009-12-31",5164.68,5245.37,4922.58,5124.33,39700],["2010-01-04",5245.37,5406.77,5237.3,5406.77,23200],["2010-01-05",5648.86,5721.49,5487.47,5600.44,19600],["2010-01-06",5632.72,5648.86,5487.47,5568.17,43800],["2010-01-07",5350.28,5568.17,5350.28,5527.82,15400],["2010-01-08",5406.77,5608.51,5285.72,5406.77,34700],["2010-01-11",5406.77,5406.77,5293.79,5342.21,25400],["2010-01-12",5285.72,5326.07,5083.98,5092.05,23900],["2010-01-13",5366.42,5479.4,5011.35,5245.37,11600],["2010-01-14",5285.72,5527.82,5245.37,5487.47,39300],["2010-01-15",5527.82,5527.82,5245.37,5334.14,6400],["2010-01-18",5083.98,5083.98,4979.07,4979.07,32300],["2010-01-19",5083.98,5253.44,5019.42,5083.98,16300],["2010-01-20",5083.98,5083.98,4841.88,4882.23,10700],["2010-01-21",4728.91,4841.88,4583.65,4704.7,13300],["2010-01-22",5003.28,5011.35,4446.46,4962.93,14300],["2010-01-25",5326.07,5326.07,5083.98,5245.37,35200],["2010-01-26",5568.17,5600.44,5406.77,5600.44,52700],["2010-01-27",5810.26,5810.26,5479.4,5487.47,6600],["2010-01-28",5172.75,5245.37,5132.4,5132.4,23700],["2010-01-29",5003.28,5245.37,5003.28,5148.54,8400],["2010-02-01",5358.35,5398.7,5156.61,5285.72,9700],["2010-02-02",5439.05,5447.12,5116.26,5164.68,6200],["2010-02-03",5326.07,5326.07,5092.05,5148.54,5800],["2010-02-04",5164.68,5245.37,5164.68,5237.3,12700],["2010-02-05",5205.02,5221.16,5124.33,5124.33,7400],["2010-02-08",5164.68,5245.37,5124.33,5229.23,20700],["2010-02-09",5164.68,5180.82,4946.79,5083.98,6400],["2010-02-10",5100.12,5406.77,5100.12,5164.68,7500],["2010-02-11",5318.0,5406.77,5301.86,5406.77,23900],["2010-02-12",5568.17,5640.79,5374.49,5552.03,17300],["2010-02-22",5802.19,5802.19,5535.89,5535.89,17900],["2010-02-23",5253.44,5422.91,5245.37,5245.37,22800],["2010-02-24",5205.02,5447.12,5205.02,5447.12,23400],["2010-02-25",5406.77,5406.77,5205.02,5245.37,21800],["2010-02-26",5180.82,5269.58,5164.68,5269.58,29100],["2010-03-01",5245.37,5326.07,5245.37,5309.93,11900],["2010-03-02",5293.79,5406.77,5269.58,5293.79,15400],["2010-03-03",5326.07,5447.12,5318.0,5366.42,15500],["2010-03-04",5406.77,5568.17,5406.77,5406.77,34900],["2010-03-05",5519.75,5850.61,5471.33,5842.54,69600],["2010-03-08",5769.91,6052.35,5769.91,5971.66,30900],["2010-03-09",5890.96,5890.96,5761.84,5866.75,33800],["2010-03-10",5834.47,5931.31,5810.26,5810.26,29300],["2010-03-11",5890.96,5890.96,5689.21,5810.26,20900],["2010-03-12",5729.56,5737.63,5665.0,5713.42,14900],["2010-03-15",5777.98,5810.26,5721.49,5721.49,14900],["2010-03-16",5729.56,5729.56,5366.42,5447.12,41900],["2010-03-17",5592.38,5592.38,5382.56,5447.12,12200],["2010-03-18",5471.33,5584.31,5430.98,5584.31,22500],["2010-03-19",5560.1,5568.17,5495.54,5527.82,10900],["2010-03-22",5519.75,5632.72,5519.75,5568.17,39900],["2010-03-23",5568.17,5729.56,5568.17,5576.24,52300],["2010-03-24",5745.7,5850.61,5568.17,5850.61,50000],["2010-03-25",5543.96,5543.96,5342.21,5430.98,20200],["2010-03-26",5487.47,5487.47,5414.84,5447.12,15000],["2010-03-29",5487.47,5503.61,5447.12,5455.19,8900],["2010-03-30",5487.47,5487.47,5245.37,5261.51,23100],["2010-03-31",5366.42,5398.7,5245.37,5245.37,14700],["2010-04-01",5245.37,5406.77,5148.54,5245.37,20900],["2010-04-02",5390.63,5390.63,5245.37,5245.37,13400],["2010-04-05",5245.37,5398.7,5229.23,5398.7,61500],["2010-04-06",5326.07,5366.42,5245.37,5245.37,23700],["2010-04-07",5285.72,5301.86,5245.37,5293.79,24500],["2010-04-08",5285.72,5285.72,5245.37,5245.37,22400],["2010-04-09",5277.65,5326.07,5269.58,5277.65,8500],["2010-04-12",5535.89,5656.93,5406.77,5656.93,145600],["2010-04-13",5503.61,5640.79,5414.84,5463.26,33100],["2010-04-14",5406.77,5527.82,5406.77,5487.47,39000],["2010-04-15",5616.89,5616.89,5446.68,5463.7,30400],["2010-04-16",5497.74,5531.78,5446.68,5446.68,34500],["2010-04-19",5455.19,5455.19,5319.02,5327.53,65000],["2010-04-20",5276.47,5446.68,5276.47,5446.68,33600],["2010-04-21",5446.68,5480.72,5276.47,5480.72,19900],["2010-04-22",5574.33,5574.33,5429.66,5446.68,20200],["2010-04-26",5446.68,5523.27,5387.1,5446.68,31400],["2010-04-27",5446.68,5463.7,5378.59,5463.7,27800],["2010-04-28",5404.13,5616.89,5404.13,5446.68,44500],["2010-04-29",5531.78,5531.78,5446.68,5497.74,24300],["2010-05-04",5787.1,5829.65,5616.89,5829.65,95000],["2010-05-05",5659.44,5821.14,5455.19,5659.44,27600],["2010-05-06",5616.89,5787.1,5616.89,5625.4,15400],["2010-05-07",5616.89,5616.89,5446.68,5531.78,24000],["2010-05-10",5523.27,5523.27,5378.59,5404.13,31800],["2010-05-11",5489.23,5540.29,5404.13,5412.64,29400],["2010-05-12",5446.68,5446.68,5319.02,5327.53,28900],["2010-05-13",5344.55,5361.57,5310.51,5310.51,23000],["2010-05-14",5446.68,5446.68,5344.55,5361.57,14100],["2010-05-17",5302.0,5446.68,5199.88,5293.49,10600],["2010-05-18",5276.47,5276.47,5021.16,5157.32,38100],["2010-05-19",5072.22,5072.22,4953.07,5021.16,11700],["2010-05-20",5012.65,5233.92,5012.65,5233.92,21900],["2010-05-21",4850.95,4944.56,4765.84,4765.84,87700],["2010-05-24",4936.05,4936.05,4765.84,4936.05,4700],["2010-05-25",5021.16,5021.16,4867.97,4876.48,10200],["2010-05-26",5004.14,5063.71,5004.14,5055.2,3800],["2010-05-27",5029.67,5106.26,4978.6,5106.26,10100],["2010-05-28",5063.71,5276.47,5063.71,5267.96,10500],["2010-05-31",5148.81,5191.37,5148.81,5174.34,1600],["2010-06-01",5106.26,5148.81,5038.18,5148.81,2300],["2010-06-02",5063.71,5114.77,5021.16,5106.26,3800],["2010-06-03",5063.71,5072.22,5063.71,5063.71,1200],["2010-06-04",5063.71,5106.26,5029.67,5055.2,4500],["2010-06-07",4978.6,5021.16,4867.97,4876.48,6500],["2010-06-08",4936.05,5012.65,4919.03,5012.65,6300],["2010-06-09",4961.58,4970.09,4936.05,4936.05,2000],["2010-06-10",4902.01,4944.56,4893.5,4944.56,3600],["2010-06-11",5191.37,5191.37,4936.05,4987.11,8900],["2010-06-14",5029.67,5055.2,4978.6,4978.6,3100],["2010-06-15",5021.16,5029.67,4995.63,5029.67,9900],["2010-06-16",5029.67,5182.85,5029.67,5106.26,11100],["2010-06-17",5276.47,5276.47,5021.16,5021.16,2800],["2010-06-18",4987.11,5021.16,4987.11,5004.14,5800],["2010-06-21",5106.26,5106.26,5021.16,5021.16,8200],["2010-06-22",5038.18,5038.18,4987.11,5021.16,5700],["2010-06-23",5038.18,5191.37,5021.16,5106.26,38300],["2010-06-24",5080.73,5080.73,5063.71,5072.22,8700],["2010-06-25",5021.16,5038.18,5021.16,5038.18,1600],["2010-06-28",5012.65,5038.18,5012.65,5038.18,4300],["2010-06-29",5038.18,5038.18,5004.14,5021.16,7000],["2010-06-30",5004.14,5029.67,4970.09,5021.16,4200],["2010-07-01",4808.4,5004.14,4765.84,4893.5,6400],["2010-07-02",4893.5,5055.2,4893.5,5055.2,3700],["2010-07-05",5063.71,5063.71,5063.71,5063.71,100],["2010-07-06",4978.6,4978.6,4936.05,4953.07,4200],["2010-07-07",4978.6,5072.22,4978.6,4987.11,3500],["2010-07-08",4978.6,4978.6,4953.07,4970.09,5500],["2010-07-09",4961.58,4978.6,4961.58,4961.58,4000],["2010-07-12",4978.6,4978.6,4961.58,4961.58,6100],["2010-07-13",4978.6,5106.26,4970.09,5021.16,11700],["2010-07-14",5106.26,5106.26,5021.16,5021.16,13300],["2010-07-15",5097.75,5097.75,5021.16,5063.71,1600],["2010-07-16",5046.69,5055.2,5021.16,5046.69,8200],["2010-07-19",5106.26,5395.62,4765.84,4850.95,126000],["2010-07-20",4978.6,4978.6,4833.93,4850.95,30300],["2010-07-21",5012.65,5208.39,4680.74,5174.34,96100],["2010-07-22",5259.45,5327.53,5106.26,5148.81,33000],["2010-07-23",5259.45,5404.13,4936.05,5021.16,81500],["2010-07-26",5038.18,5038.18,4893.5,4927.54,34500],["2010-07-27",4833.93,4927.54,4833.93,4893.5,3600],["2010-07-28",4978.6,5004.14,4816.91,4867.97,10600],["2010-07-29",4919.03,4927.54,4808.4,4902.01,26300],["2010-07-30",4884.99,4910.52,4884.99,4902.01,17200],["2010-08-02",4902.01,4902.01,4859.46,4876.48,11400],["2010-08-03",4893.5,4893.5,4859.46,4867.97,4600],["2010-08-04",4867.97,4876.48,4833.93,4842.44,12700],["2010-08-05",4782.86,4782.86,4595.63,4595.63,28100],["2010-08-06",4663.72,4663.72,4510.53,4510.53,16800],["2010-08-09",4536.06,4536.06,4348.83,4382.87,15400],["2010-08-10",4425.43,4467.98,4170.11,4263.73,10500],["2010-08-11",4323.3,4340.32,4323.3,4323.3,14500],["2010-08-12",4263.73,4263.73,4076.5,4085.01,17300],["2010-08-13",4170.11,4365.85,4127.56,4170.11,26000],["2010-08-16",4340.32,4425.43,4331.81,4331.81,18700],["2010-08-17",4255.22,4297.77,4255.22,4255.22,3800],["2010-08-18",4425.43,4510.53,4212.67,4289.26,11900],["2010-08-19",4263.73,4272.24,4255.22,4255.22,6200],["2010-08-20",4263.73,4263.73,4170.11,4246.71,10300],["2010-08-23",4340.32,4340.32,4221.18,4221.18,4400],["2010-08-24",4170.11,4170.11,4085.01,4085.01,14100],["2010-08-25",4093.52,4093.52,3923.31,3982.88,8800],["2010-08-26",4127.56,4127.56,4025.44,4076.5,5900],["2010-08-27",4076.5,4110.54,3999.9,4110.54,22500],["2010-08-30",4255.22,4365.85,4255.22,4365.85,31600],["2010-08-31",4374.36,4553.08,4340.32,4510.53,14700],["2010-09-01",4467.98,4553.08,4382.87,4476.49,16300],["2010-09-06",4663.72,4663.72,4425.43,4502.02,31300],["2010-09-07",4502.02,4502.02,4357.34,4382.87,5500],["2010-09-08",4178.62,4425.43,4178.62,4425.43,11000],["2010-09-09",4485.0,4485.0,4297.77,4306.28,6700],["2010-09-10",4314.79,4425.43,4102.03,4195.64,21900],["2010-09-13",4093.52,4170.11,4093.52,4136.07,3000],["2010-09-14",4144.58,4229.69,4127.56,4229.69,10200],["2010-09-15",4153.09,4153.09,4144.58,4153.09,10200],["2010-09-16",4170.11,4170.11,4085.01,4161.6,5900],["2010-09-17",4340.32,4408.41,4255.22,4340.32,27700],["2010-09-20",4467.98,4467.98,4255.22,4255.22,14300],["2010-09-21",4340.32,4340.32,4255.22,4255.22,31400],["2010-09-22",4289.26,4289.26,4255.22,4255.22,5600],["2010-09-23",4255.22,4272.24,4170.11,4212.67,6000],["2010-09-24",4255.22,4255.22,4212.67,4212.67,5200],["2010-09-27",4255.22,4263.73,4221.18,4221.18,1800],["2010-09-28",4127.56,4280.75,4127.56,4246.71,8200],["2010-09-29",4212.67,4255.22,4170.11,4170.11,1500],["2010-09-30",4204.15,4204.15,4136.07,4144.58,13000],["2010-10-01",4136.07,4170.11,4127.56,4144.58,13600],["2010-10-04",4136.07,4136.07,4042.46,4042.46,9400],["2010-10-05",4016.93,4093.52,3982.88,4067.99,37000],["2010-10-06",4153.09,4170.11,4085.01,4119.05,4600],["2010-10-07",4127.56,4170.11,4085.01,4085.01,4000],["2010-10-08",4093.52,4110.54,4042.46,4110.54,24000],["2010-10-11",4076.5,4085.01,4042.46,4059.48,14300],["2010-10-12",4059.48,4067.99,4042.46,4067.99,12300],["2010-10-13",4067.99,4110.54,4067.99,4110.54,13500],["2010-10-14",4144.58,4161.6,4085.01,4085.01,6800],["2010-10-15",4085.01,4102.03,4085.01,4093.52,6600],["2010-10-18",4102.03,4144.58,4093.52,4119.05,16900],["2010-10-19",4119.05,4127.56,4067.99,4085.01,34700],["2010-10-20",3999.9,4042.46,3999.9,4042.46,38600],["2010-10-21",4033.95,4110.54,4033.95,4085.01,3100],["2010-10-22",4119.05,4119.05,4067.99,4085.01,4400],["2010-10-25",4016.93,4144.58,4016.93,4119.05,43000],["2010-10-26",4212.67,4297.77,4170.11,4238.2,19500],["2010-10-27",4212.67,4246.71,4170.11,4246.71,31900],["2010-10-28",4204.15,4255.22,4110.54,4255.22,17700],["2010-10-29",4178.62,4246.71,4178.62,4221.18,14900],["2010-11-01",4340.32,4374.36,4280.75,4357.34,28700],["2010-11-02",4348.83,4348.83,4255.22,4280.75,15200],["2010-11-03",4187.13,4297.77,4187.13,4263.73,5500],["2010-11-04",4187.13,4340.32,4187.13,4340.32,24400],["2010-11-05",4340.32,4416.92,4340.32,4382.87,31100],["2010-11-08",4229.69,4340.32,4229.69,4238.2,15000],["2010-11-09",4255.22,4255.22,4212.67,4221.18,4300],["2010-11-10",3974.37,4187.13,3974.37,4170.11,9300],["2010-11-11",4102.03,4187.13,4102.03,4170.11,35900],["2010-11-12",4161.6,4161.6,4110.54,4127.56,25000],["2010-11-15",4170.11,4212.67,4144.58,4170.11,10500],["2010-11-16",4170.11,4195.64,4136.07,4187.13,11600],["2010-11-17",4170.11,4255.22,4170.11,4204.15,14300],["2010-11-18",4238.2,4280.75,4238.2,4280.75,6100],["2010-11-19",4255.22,4297.77,4221.18,4263.73,21400],["2010-11-22",4085.01,4331.81,3957.35,4331.81,26700],["2010-11-23",4213.31,4332.39,4140.04,4332.39,11900],["2010-11-24",4295.75,4341.55,4295.75,4341.55,3700],["2010-11-25",4314.07,4423.98,4314.07,4423.98,11400],["2010-11-26",4323.23,4396.5,4323.23,4396.5,18400],["2010-11-29",4314.07,4423.98,4314.07,4423.98,23900],["2010-11-30",4442.3,4616.33,4442.3,4598.01,17400],["2010-12-01",4259.11,4579.69,4249.95,4579.69,42500],["2010-12-02",4671.28,4707.92,4579.69,4680.44,38700],["2010-12-03",4762.88,4762.88,4652.96,4762.88,47000],["2010-12-06",4717.08,4735.4,4579.69,4579.69,24500],["2010-12-07",4625.49,4680.44,4570.53,4643.8,34000],["2010-12-08",4533.89,4533.89,4442.3,4488.1,19600],["2010-12-09",4488.1,4543.05,4460.62,4460.62,7200],["2010-12-10",4579.69,4781.2,4460.62,4753.72,41700],["2010-12-13",4671.28,4762.88,4652.96,4707.92,19000],["2010-12-14",4607.17,4671.28,4543.05,4671.28,13900],["2010-12-15",4579.69,4588.85,4533.89,4543.05,15000],["2010-12-16",4533.89,4579.69,4488.1,4552.21,16900],["2010-12-17",4533.89,4570.53,4497.25,4506.41,5700],["2010-12-20",4497.25,4543.05,4497.25,4497.25,12700],["2010-12-21",4533.89,4533.89,4497.25,4524.73,7400],["2010-12-22",4515.57,4515.57,4478.94,4478.94,12400],["2010-12-23",4369.02,4488.1,4369.02,4478.94,5500],["2010-12-24",4323.23,4497.25,4323.23,4488.1,6400],["2010-12-27",4442.3,4451.46,4442.3,4442.3,2300],["2010-12-28",4414.82,4488.1,4414.82,4488.1,11500],["2010-12-29",4451.46,4451.46,4396.5,4451.46,11900],["2010-12-30",4405.66,4414.82,4405.66,4414.82,2600],["2010-12-31",4506.41,4506.41,4433.14,4433.14,5200],["2011-01-04",4579.69,4588.85,4478.94,4478.94,2700],["2011-01-05",4588.85,4588.85,4405.66,4506.41,7400],["2011-01-06",4359.86,4442.3,4314.07,4442.3,4900],["2011-01-07",4423.98,4488.1,4423.98,4488.1,7100],["2011-01-10",4414.82,4469.78,4414.82,4442.3,10800],["2011-01-11",4369.02,4533.89,4213.31,4478.94,10100],["2011-01-12",4433.14,4543.05,4414.82,4414.82,8200],["2011-01-13",4369.02,4533.89,4369.02,4524.73,7700],["2011-01-14",4414.82,4671.28,4414.82,4671.28,17400],["2011-01-17",4414.82,4671.28,4414.82,4662.12,18200],["2011-01-18",4451.46,4762.88,4442.3,4680.44,44200],["2011-01-19",4543.05,4735.4,4543.05,4707.92,46400],["2011-01-20",4588.85,4744.56,4588.85,4744.56,34400],["2011-01-21",4689.6,4790.35,4552.21,4671.28,71300],["2011-01-24",4497.25,4717.08,4488.1,4671.28,60700],["2011-01-25",4506.41,4717.08,4506.41,4717.08,8800],["2011-01-26",4588.85,4717.08,4588.85,4634.65,500],["2011-01-27",4662.12,4762.88,4662.12,4762.88,19000],["2011-01-28",4570.53,4726.24,4570.53,4726.24,6600],["2011-02-08",4607.17,4607.17,4607.17,4607.17,0],["2011-02-09",4836.15,4836.15,4652.96,4762.88,5600],["2011-02-10",4698.76,4707.92,4698.76,4707.92,3700],["2011-02-11",4707.92,4744.56,4707.92,4726.24,4000],["2011-02-14",4634.65,4717.08,4634.65,4717.08,24300],["2011-02-15",4717.08,4762.88,4717.08,4762.88,8900],["2011-02-16",4680.44,4781.2,4579.69,4781.2,18000],["2011-02-17",4726.24,4808.67,4726.24,4781.2,13300],["2011-02-18",4762.88,4799.51,4762.88,4799.51,15700],["2011-02-21",4680.44,4717.08,4543.05,4671.28,48600],["2011-02-22",4506.41,4762.88,4506.41,4762.88,19000],["2011-02-23",4717.08,4790.35,4671.28,4790.35,7000],["2011-02-24",4652.96,4808.67,4652.96,4808.67,10100],["2011-02-25",4598.01,4836.15,4598.01,4762.88,8800],["2011-02-28",4643.8,4808.67,4643.8,4762.88,7800],["2011-03-01",4652.96,4772.04,4652.96,4762.88,23900],["2011-03-02",4762.88,4772.04,4726.24,4753.72,41900],["2011-03-03",4772.04,4799.51,4762.88,4762.88,19900],["2011-03-04",4781.2,4781.2,4772.04,4772.04,11900],["2011-03-07",4781.2,4845.31,4781.2,4845.31,9500],["2011-03-08",4817.83,4872.79,4817.83,4863.63,17300],["2011-03-09",4872.79,4900.27,4854.47,4872.79,19300],["2011-03-10",4680.44,4863.63,4680.44,4808.67,12900],["2011-03-11",4872.79,4872.79,4726.24,4726.24,500],["2011-03-14",4762.88,4854.47,4726.24,4854.47,3500],["2011-03-15",4643.8,4808.67,4552.21,4772.04,5800],["2011-03-16",4744.56,4762.88,4744.56,4744.56,1400],["2011-03-17",4598.01,4781.2,4478.94,4781.2,16200],["2011-03-18",4671.28,4826.99,4671.28,4826.99,3300],["2011-03-21",4616.33,4762.88,4616.33,4762.88,10600],["2011-03-22",4717.08,4762.88,4717.08,4762.88,8600],["2011-03-23",4808.67,4808.67,4762.88,4808.67,1000],["2011-03-24",4781.2,4781.2,4781.2,4781.2,0],["2011-03-25",4689.6,4717.08,4671.28,4680.44,3000],["2011-03-28",4753.72,4753.72,4717.08,4717.08,600],["2011-03-29",4707.92,4726.24,4707.92,4726.24,1100],["2011-03-30",4762.88,4762.88,4762.88,4762.88,400],["2011-03-31",4762.88,4762.88,4762.88,4762.88,900],["2011-04-01",4762.88,4762.88,4762.88,4762.88,700],["2011-04-04",4762.88,4772.04,4671.28,4671.28,600],["2011-04-05",4717.08,4717.08,4717.08,4717.08,400],["2011-04-06",4726.24,4762.88,4726.24,4753.72,1500],["2011-04-07",4744.56,4744.56,4717.08,4717.08,2100],["2011-04-08",4726.24,4726.24,4671.28,4671.28,1900],["2011-04-13",4717.08,4717.08,4717.08,4717.08,0],["2011-04-14",4634.65,4634.65,4588.85,4625.49,4900],["2011-04-15",4579.69,4662.12,4579.69,4625.49,3100],["2011-04-18",4625.49,4625.49,4598.01,4598.01,800],["2011-04-19",4598.01,4671.28,4579.69,4579.69,4800],["2011-04-20",4652.96,4671.28,4643.8,4671.28,6800],["2011-04-21",4707.92,4762.88,4707.92,4707.92,7400],["2011-04-22",4717.08,4717.08,4717.08,4717.08,7100],["2011-04-25",4717.08,4717.08,4717.08,4717.08,3500],["2011-04-26",4671.28,4671.28,4533.89,4533.89,19600],["2011-04-27",4634.65,4634.65,4634.65,4634.65,300],["2011-04-28",4643.8,4680.44,4643.8,4680.44,2900],["2011-04-29",4671.28,4707.92,4671.28,4680.44,3200],["2011-05-04",4680.44,4717.08,4680.44,4680.44,5700],["2011-05-05",4680.44,4680.44,4671.28,4671.28,5000],["2011-05-06",4717.08,4717.08,4717.08,4717.08,200],["2011-05-09",4717.08,4726.24,4717.08,4717.08,4100],["2011-05-10",4717.08,4717.08,4707.92,4707.92,7300],["2011-05-11",4717.08,4762.88,4689.6,4717.08,7900],["2011-05-12",4788.55,4788.55,4717.08,4717.08,1600],["2011-05-13",4588.43,4588.43,4588.43,4588.43,1000],["2011-05-16",4588.43,4588.43,4588.43,4588.43,2800],["2011-05-17",4588.43,4588.43,4588.43,4588.43,2000],["2011-05-18",4588.43,4588.43,4574.14,4574.14,4100],["2011-05-19",4574.14,4574.14,4574.14,4574.14,6500],["2011-05-20",4588.43,4588.43,4574.14,4574.14,1600],["2011-05-23",4574.14,4574.14,4531.26,4531.26,2600],["2011-05-24",4431.2,4431.2,4359.73,4388.31,7300],["2011-05-25",4288.25,4288.25,4216.78,4216.78,7500],["2011-05-26",4231.08,4231.08,4145.31,4145.31,1200],["2011-05-27",4288.25,4288.25,4288.25,4288.25,3800],["2011-05-30",4273.96,4273.96,4273.96,4273.96,5000],["2011-05-31",4431.2,4431.2,4431.2,4431.2,2700],["2011-06-01",4717.08,4717.08,4717.08,4717.08,100],["2011-06-02",4574.14,4574.14,4574.14,4574.14,3200],["2011-06-03",4574.14,4574.14,4574.14,4574.14,200],["2011-06-06",4574.14,4574.14,4574.14,4574.14,3000],["2011-06-07",4359.73,4359.73,4359.73,4359.73,500],["2011-06-08",4359.73,4359.73,4359.73,4359.73,0],["2011-06-09",4359.73,4445.49,4359.73,4445.49,3600],["2011-06-10",4502.67,4617.02,4502.67,4617.02,1100],["2011-06-13",4516.96,4516.96,4516.96,4516.96,1000],["2011-06-14",4502.67,4502.67,4502.67,4502.67,1000],["2011-06-15",4502.67,4516.96,4488.37,4488.37,3800],["2011-06-16",4502.67,4502.67,4502.67,4502.67,1100],["2011-06-17",4431.2,4502.67,4431.2,4502.67,21600],["2011-06-20",4502.67,4502.67,4488.37,4502.67,11000],["2011-06-21",4502.67,4502.67,4502.67,4502.67,2700],["2011-06-22",4516.96,4516.96,4502.67,4502.67,3000],["2011-06-23",4502.67,4502.67,4502.67,4502.67,0],["2011-06-24",4502.67,4502.67,4502.67,4502.67,3300],["2011-06-27",4502.67,4502.67,4502.67,4502.67,1500],["2011-06-28",4502.67,4502.67,4502.67,4502.67,0],["2011-06-29",4502.67,4502.67,4459.78,4502.67,3500],["2011-06-30",4216.78,4431.2,4216.78,4431.2,800],["2011-07-01",4359.73,4359.73,4359.73,4359.73,500],["2011-07-04",4359.73,4359.73,4359.73,4359.73,0],["2011-07-05",4574.14,4574.14,4574.14,4574.14,100],["2011-07-06",4574.14,4574.14,4502.67,4502.67,3000],["2011-07-07",4502.67,4502.67,4502.67,4502.67,1000],["2011-07-08",4502.67,4502.67,4488.37,4502.67,2400],["2011-07-11",4502.67,4502.67,4502.67,4502.67,4000],["2011-07-12",4502.67,4502.67,4502.67,4502.67,3100],["2011-07-13",4273.96,4273.96,4216.78,4216.78,400],["2011-07-14",4231.08,4231.08,4231.08,4231.08,600],["2011-07-15",4231.08,4231.08,4231.08,4231.08,500],["2011-07-18",4231.08,4231.08,4231.08,4231.08,100],["2011-07-19",4488.37,4488.37,4488.37,4488.37,100],["2011-07-20",4488.37,4488.37,4488.37,4488.37,0],["2011-07-21",4488.37,4488.37,4488.37,4488.37,0],["2011-07-22",4202.49,4202.49,4188.2,4188.2,2000],["2011-07-25",4202.49,4431.2,4202.49,4431.2,700],["2011-07-26",4431.2,4488.37,4431.2,4488.37,500],["2011-07-27",4474.08,4474.08,4474.08,4474.08,0],["2011-07-28",4288.25,4288.25,4288.25,4288.25,1000],["2011-07-29",4145.31,4145.31,4145.31,4145.31,400],["2011-08-01",4145.31,4145.31,4145.31,4145.31,2000],["2011-08-02",4145.31,4145.31,4145.31,4145.31,0],["2011-08-03",4002.37,4002.37,4002.37,4002.37,500],["2011-08-04",4073.84,4145.31,4073.84,4073.84,1600],["2011-08-05",4073.84,4073.84,4073.84,4073.84,200],["2011-08-08",4073.84,4073.84,3859.43,3873.72,4300],["2011-08-09",3873.72,3873.72,3873.72,3873.72,0],["2011-08-10",3859.43,3873.72,3859.43,3873.72,2200],["2011-08-11",4073.84,4073.84,4073.84,4073.84,100],["2011-08-12",4073.84,4073.84,4073.84,4073.84,0],["2011-08-15",4002.37,4002.37,4002.37,4002.37,1000],["2011-08-16",4002.37,4002.37,4002.37,4002.37,0],["2011-08-17",4216.78,4216.78,4216.78,4216.78,600],["2011-08-18",4216.78,4216.78,4216.78,4216.78,0],["2011-08-19",4002.37,4073.84,4002.37,4073.84,500],["2011-08-22",4030.96,4045.25,4030.96,4045.25,1100],["2011-08-23",4030.96,4030.96,4016.66,4030.96,2800],["2011-08-24",4030.96,4030.96,4030.96,4030.96,2200],["2011-08-25",4045.25,4145.31,4045.25,4145.31,2000],["2011-08-26",4159.61,4159.61,4116.72,4116.72,1200],["2011-08-29",4145.31,4145.31,4145.31,4145.31,700],["2011-08-30",4245.37,4245.37,4159.61,4159.61,1600],["2011-08-31",4245.37,4245.37,4216.78,4216.78,500],["2011-09-01",4145.31,4216.78,4145.31,4202.49,6600],["2011-09-05",4145.31,4145.31,4145.31,4145.31,2000],["2011-09-06",4016.66,4259.67,4016.66,4145.31,1100],["2011-09-07",4145.31,4173.9,4116.72,4145.31,7100],["2011-09-08",4216.78,4216.78,4145.31,4145.31,3100],["2011-09-09",4188.2,4188.2,3945.19,4145.31,4700],["2011-09-12",4216.78,4216.78,4116.72,4145.31,2000],["2011-09-13",4202.49,4202.49,4145.31,4145.31,1800],["2011-09-14",4216.78,4216.78,4002.37,4002.37,3400],["2011-09-15",4359.73,4359.73,4016.66,4016.66,2200],["2011-09-16",4216.78,4216.78,4202.49,4202.49,600],["2011-09-19",4045.25,4045.25,4030.96,4030.96,3000],["2011-09-20",4202.49,4202.49,4002.37,4030.96,2800],["2011-09-21",4202.49,4202.49,4030.96,4030.96,2700],["2011-09-22",4045.25,4131.02,4030.96,4131.02,3100],["2011-09-23",4145.31,4145.31,4145.31,4145.31,1000],["2011-09-26",4159.61,4159.61,4145.31,4145.31,1200],["2011-09-27",4145.31,4145.31,4145.31,4145.31,1000],["2011-09-28",4145.31,4145.31,4145.31,4145.31,200],["2011-09-29",4002.37,4002.37,4002.37,4002.37,500],["2011-09-30",4002.37,4002.37,4002.37,4002.37,0],["2011-10-03",4145.31,4145.31,4002.37,4002.37,3000],["2011-10-04",4145.31,4145.31,4016.66,4016.66,1600],["2011-10-05",4045.25,4045.25,4045.25,4045.25,100],["2011-10-06",4002.37,4002.37,4002.37,4002.37,900],["2011-10-07",4002.37,4002.37,4002.37,4002.37,2200],["2011-10-10",4002.37,4002.37,4002.37,4002.37,300],["2011-10-11",3988.08,3988.08,3988.08,3988.08,100],["2011-10-12",3988.08,3988.08,3988.08,3988.08,0],["2011-10-13",4259.67,4259.67,4259.67,4259.67,500],["2011-10-14",4259.67,4259.67,4259.67,4259.67,0],["2011-10-17",4259.67,4259.67,4259.67,4259.67,0],["2011-10-18",4259.67,4259.67,4259.67,4259.67,0],["2011-10-19",4116.72,4116.72,4116.72,4116.72,1100],["2011-10-20",3945.19,4102.43,3945.19,4102.43,700],["2011-10-21",4088.14,4088.14,4088.14,4088.14,100],["2011-10-24",4002.37,4002.37,4002.37,4002.37,200],["2011-10-25",4002.37,4002.37,4002.37,4002.37,0],["2011-10-26",4002.37,4002.37,4002.37,4002.37,0],["2011-10-27",3988.08,3988.08,3888.02,3888.02,2600],["2011-10-28",3916.61,4030.96,3916.61,4030.96,300],["2011-10-31",4002.37,4002.37,3873.72,3873.72,4600],["2011-11-01",3930.9,3930.9,3859.43,3859.43,1900],["2011-11-02",3859.43,3930.9,3845.13,3930.9,9900],["2011-11-03",3930.9,3930.9,3859.43,3859.43,10000],["2011-11-04",4131.02,4131.02,3902.31,3930.9,7100],["2011-11-07",4188.2,4188.2,3859.43,3945.19,6600],["2011-11-08",3859.43,3859.43,3859.43,3859.43,5600],["2011-11-09",3830.84,3830.84,3830.84,3830.84,600],["2011-11-10",3845.13,3845.13,3830.84,3830.84,1000],["2011-11-11",4088.14,4088.14,3973.78,3973.78,3600],["2011-11-14",4059.55,4059.55,3816.55,3816.55,1100],["2011-11-15",4116.72,4116.72,3930.9,3930.9,3600],["2011-11-16",4002.37,4002.37,3859.43,3859.43,500],["2011-11-17",3959.49,3959.49,3730.78,3730.78,900],["2011-11-18",3859.43,3959.49,3645.02,3959.49,24700],["2011-11-21",3988.08,3988.08,3988.08,3988.08,1000],["2011-11-22",3716.49,3888.02,3716.49,3816.55,2800],["2011-11-23",3859.43,3859.43,3859.43,3859.43,0],["2011-11-24",3988.08,3988.08,3988.08,3988.08,300],["2011-11-25",3830.84,3845.13,3830.84,3845.13,300],["2011-11-28",3787.96,3787.96,3787.96,3787.96,1300],["2011-11-29",3530.66,3787.96,3530.66,3645.02,6500],["2011-11-30",3845.13,3845.13,3845.13,3845.13,900],["2011-12-01",3845.13,3845.13,3845.13,3845.13,0],["2011-12-02",3716.49,3716.49,3645.02,3645.02,3800],["2011-12-05",3716.49,3787.96,3716.49,3787.96,1100],["2011-12-06",3645.02,3730.78,3645.02,3730.78,1100],["2011-12-07",3702.19,3702.19,3702.19,3702.19,100],["2011-12-08",3702.19,3702.19,3702.19,3702.19,0],["2011-12-09",3687.9,3687.9,3687.9,3687.9,200],["2011-12-12",3659.31,3659.31,3659.31,3659.31,300],["2011-12-13",3659.31,3659.31,3659.31,3659.31,0],["2011-12-14",3659.31,3659.31,3416.31,3416.31,2500],["2011-12-15",3444.9,3444.9,3444.9,3444.9,0],["2011-12-16",3573.55,3573.55,3573.55,3573.55,200],["2011-12-19",3402.02,3402.02,3402.02,3402.02,100],["2011-12-20",3573.55,3573.55,3573.55,3573.55,5000],["2011-12-21",3559.25,3573.55,3559.25,3573.55,900],["2011-12-22",3573.55,3573.55,3573.55,3573.55,0],["2011-12-23",3559.25,3559.25,3559.25,3559.25,200],["2011-12-26",3573.55,3573.55,3502.07,3530.66,500],["2011-12-27",3430.6,3430.6,3430.6,3430.6,600],["2011-12-28",3430.6,3444.9,3430.6,3444.9,200],["2011-12-29",3430.6,3430.6,3430.6,3430.6,100],["2011-12-30",3430.6,3430.6,3430.6,3430.6,0],["2012-01-03",3316.25,3316.25,3287.66,3301.96,600],["2012-01-04",3301.96,3301.96,3273.37,3273.37,2300],["2012-01-05",3430.6,3430.6,3344.84,3344.84,3300],["2012-01-06",3430.6,3430.6,3344.84,3344.84,1400],["2012-01-09",3602.13,3602.13,3359.13,3459.19,9000],["2012-01-10",3573.55,3573.55,3573.55,3573.55,4100],["2012-01-11",3616.43,3616.43,3516.37,3573.55,13300],["2012-01-12",3687.9,3687.9,3559.25,3559.25,1600],["2012-01-13",3459.19,3473.49,3444.9,3444.9,2000],["2012-01-16",3459.19,3459.19,3430.6,3430.6,1000],["2012-01-17",3459.19,3645.02,3459.19,3544.96,6700],["2012-01-18",3573.55,3802.25,3573.55,3716.49,18400],["2012-01-19",3916.61,3916.61,3745.08,3830.84,1600],["2012-01-20",3787.96,3787.96,3716.49,3716.49,5900],["2012-01-30",3759.37,3816.55,3759.37,3816.55,3200],["2012-01-31",3845.13,3888.02,3773.66,3773.66,17500],["2012-02-01",3902.31,3902.31,3830.84,3830.84,10700],["2012-02-02",3859.43,4020.24,3859.43,4020.24,9400],["2012-02-03",4116.72,4116.72,3859.43,3875.51,6500],["2012-02-06",3859.43,3859.43,3698.62,3698.62,1400],["2012-02-07",3730.78,3730.78,3698.62,3698.62,1500],["2012-02-08",3811.19,3843.35,3811.19,3843.35,2400],["2012-02-09",3859.43,3859.43,3779.02,3795.11,3800],["2012-02-10",3875.51,4036.32,3811.19,3811.19,18300],["2012-02-13",3859.43,3859.43,3859.43,3859.43,100],["2012-02-14",3859.43,3859.43,3859.43,3859.43,700],["2012-02-15",3795.11,3843.35,3795.11,3843.35,300],["2012-02-16",3827.27,3827.27,3827.27,3827.27,0],["2012-02-17",3827.27,3827.27,3779.02,3827.27,10500],["2012-02-20",3907.67,3939.83,3907.67,3939.83,5400],["2012-02-21",3795.11,3859.43,3795.11,3811.19,1900],["2012-02-22",3859.43,3859.43,3859.43,3859.43,2000],["2012-02-23",3891.59,3923.75,3891.59,3923.75,1900],["2012-02-24",3923.75,3923.75,3891.59,3923.75,2400],["2012-02-27",3939.83,3955.91,3907.67,3907.67,16700],["2012-02-28",3939.83,3939.83,3875.51,3875.51,7000],["2012-02-29",3859.43,3859.43,3827.27,3859.43,32000],["2012-03-01",3859.43,3891.59,3859.43,3891.59,10800],["2012-03-02",4020.24,4020.24,3907.67,3907.67,13700],["2012-03-05",3988.08,4213.21,3988.08,4213.21,39700],["2012-03-06",3875.51,4164.97,3875.51,4036.32,3300],["2012-03-07",4020.24,4020.24,3843.35,4020.24,13500],["2012-03-08",3891.59,3891.59,3843.35,3843.35,4100],["2012-03-09",3779.02,3795.11,3714.7,3795.11,6000],["2012-03-12",3795.11,3875.51,3795.11,3795.11,2300],["2012-03-13",3811.19,3859.43,3811.19,3811.19,7100],["2012-03-14",3907.67,3907.67,3827.27,3827.27,4400],["2012-03-15",3923.75,3923.75,3923.75,3923.75,100],["2012-03-16",3923.75,3939.83,3811.19,3811.19,4200],["2012-03-19",3859.43,3859.43,3811.19,3811.19,5100],["2012-03-20",3859.43,3859.43,3859.43,3859.43,2400],["2012-03-21",3875.51,3923.75,3843.35,3875.51,21800],["2012-03-22",3843.35,3859.43,3827.27,3843.35,6500],["2012-03-23",3827.27,3827.27,3827.27,3827.27,300],["2012-03-26",3843.35,3859.43,3811.19,3859.43,5100],["2012-03-27",3843.35,3843.35,3730.78,3762.94,1700],["2012-03-28",3779.02,3779.02,3779.02,3779.02,1650],["2012-03-29",3779.02,3779.02,3762.94,3762.94,700],["2012-03-30",3779.02,3779.02,3762.94,3762.94,4200],["2012-04-03",3762.94,3779.02,3762.94,3779.02,650],["2012-04-04",3746.86,3746.86,3730.78,3746.86,3900],["2012-04-05",3779.02,3779.02,3730.78,3730.78,1600],["2012-04-06",3746.86,3779.02,3746.86,3779.02,3000],["2012-04-09",3779.02,3779.02,3762.94,3779.02,12100],["2012-04-10",3779.02,3779.02,3746.86,3762.94,11200],["2012-04-11",3779.02,3795.11,3762.94,3779.02,22000],["2012-04-12",3779.02,3939.83,3762.94,3907.67,9600],["2012-04-13",3859.43,3859.43,3795.11,3795.11,3000],["2012-04-16",3859.43,4020.24,3859.43,3972.0,14200],["2012-04-17",3939.83,4036.32,3891.59,3972.0,20600],["2012-04-18",4036.32,4181.05,4036.32,4132.81,36900],["2012-04-19",4068.48,4084.56,3988.08,4020.24,7000],["2012-04-20",4020.24,4020.24,4020.24,4020.24,3400],["2012-04-23",4020.24,4020.24,4004.16,4020.24,3300],["2012-04-24",4004.16,4020.24,3988.08,4020.24,11500],["2012-04-25",4052.4,4116.72,4052.4,4100.64,13100],["2012-04-26",4181.05,4197.13,4164.97,4181.05,10400],["2012-04-27",4245.37,4245.37,4181.05,4245.37,7100],["2012-05-02",4261.45,4261.45,4181.05,4229.29,8000],["2012-05-03",4229.29,4229.29,4181.05,4213.21,6000],["2012-05-04",4213.21,4341.86,4213.21,4293.61,29400],["2012-05-07",4341.86,4438.34,4341.86,4422.26,38300],["2012-05-08",4454.42,4502.67,4357.94,4390.1,12600],["2012-05-09",4374.02,4470.51,4374.02,4422.26,4500],["2012-05-10",4422.26,4502.67,4406.18,4438.34,33500],["2012-05-11",4422.26,4470.51,4390.1,4422.26,29000],["2012-05-14",4390.1,4406.18,4164.97,4197.13,41500],["2012-05-15",4164.97,4164.97,4084.56,4164.97,14800],["2012-05-16",4020.24,4181.05,4020.24,4181.05,2800],["2012-05-17",4181.05,4181.05,4181.05,4181.05,100],["2012-05-18",4036.32,4036.32,3891.59,3907.67,12600],["2012-05-21",4164.97,4197.13,3939.83,4197.13,3100],["2012-05-22",4036.32,4277.53,4036.32,4229.29,2900],["2012-05-23",4261.45,4261.45,3955.91,3955.91,10100],["2012-05-24",3939.83,3939.83,3746.86,3939.83,7300],["2012-05-25",3939.83,4213.21,3939.83,4197.13,1900],["2012-05-28",4261.45,4261.45,4148.89,4148.89,27700],["2012-05-29",4068.48,4100.64,4068.48,4100.64,200],["2012-05-30",4132.81,4132.81,4052.4,4084.56,2400],["2012-05-31",4084.56,4084.56,4084.56,4084.56,0],["2012-06-01",4084.56,4084.56,4084.56,4084.56,0],["2012-06-04",4084.56,4084.56,3939.83,3939.83,4300],["2012-06-05",4197.13,4213.21,4164.97,4197.13,3000],["2012-06-06",4197.13,4197.13,3988.08,3988.08,15500],["2012-06-07",4197.13,4245.37,4197.13,4245.37,10700],["2012-06-08",4213.21,4213.21,4148.89,4148.89,6000],["2012-06-11",4148.89,4148.89,4100.64,4100.64,1150],["2012-06-12",4100.64,4100.64,4100.64,4100.64,0],["2012-06-13",4100.64,4100.64,4100.64,4100.64,0],["2012-06-14",4100.64,4100.64,4100.64,4100.64,0],["2012-06-15",4181.05,4374.02,4116.72,4116.72,19200],["2012-06-18",4100.64,4100.64,3939.83,4020.24,19000],["2012-06-19",4181.05,4181.05,4181.05,4181.05,100],["2012-06-20",4181.05,4213.21,4052.4,4052.4,20200],["2012-06-21",4068.48,4068.48,4004.16,4004.16,62700],["2012-06-22",4004.16,4004.16,4004.16,4004.16,10800],["2012-06-25",4052.4,4052.4,3972.0,3988.08,18600],["2012-06-26",3955.91,3955.91,3955.91,3955.91,11600],["2012-06-27",3939.83,4020.24,3939.83,4020.24,400],["2012-06-28",3972.0,3972.0,3972.0,3972.0,0],["2012-06-29",3875.51,3875.51,3779.02,3779.02,3500],["2012-07-02",3859.43,3988.08,3859.43,3988.08,1100],["2012-07-03",3988.08,4020.24,3746.86,3972.0,3700],["2012-07-04",3972.0,3972.0,3972.0,3972.0,0],["2012-07-05",3939.83,3939.83,3859.43,3859.43,1100],["2012-07-06",3859.43,4068.48,3859.43,4068.48,700],["2012-07-09",4004.16,4004.16,4004.16,4004.16,1000],["2012-07-10",4004.16,4004.16,4004.16,4004.16,0],["2012-07-11",4004.16,4004.16,4004.16,4004.16,0],["2012-07-12",4004.16,4004.16,4004.16,4004.16,3900],["2012-07-13",4004.16,4164.97,4004.16,4164.97,300],["2012-07-16",4164.97,4164.97,4164.97,4164.97,0],["2012-07-17",4164.97,4164.97,4164.97,4164.97,0],["2012-07-18",4181.05,4181.05,4020.24,4068.48,3500],["2012-07-19",4020.24,4100.64,4020.24,4100.64,1900],["2012-07-20",4181.05,4181.05,4164.97,4181.05,6000],["2012-07-23",4213.21,4261.45,4148.89,4245.37,3500],["2012-07-24",4229.29,4229.29,4197.13,4229.29,900],["2012-07-25",4197.13,4261.45,4116.72,4261.45,7400],["2012-07-26",4374.02,4390.1,4277.53,4341.86,16600],["2012-07-27",4341.86,4357.94,4325.78,4325.78,20500],["2012-07-30",4261.45,4325.78,4261.45,4261.45,33600],["2012-07-31",4277.53,4277.53,4245.37,4245.37,5300],["2012-08-01",4261.45,4261.45,4261.45,4261.45,2100],["2012-08-02",4277.53,4277.53,4277.53,4277.53,21300],["2012-08-03",4277.53,4374.02,4277.53,4374.02,40700],["2012-08-06",4374.02,4454.42,4374.02,4374.02,15500],["2012-08-07",4374.02,4374.02,4309.7,4374.02,6800],["2012-08-08",4374.02,4390.1,4341.86,4374.02,12200],["2012-08-09",4390.1,4390.1,4341.86,4390.1,19600],["2012-08-10",4374.02,4486.59,4374.02,4486.59,44800],["2012-08-13",4470.51,4486.59,4422.26,4486.59,42600],["2012-08-14",4341.86,4518.75,4341.86,4518.75,23100],["2012-08-15",4518.75,4518.75,4518.75,4518.75,1230],["2012-08-16",4518.75,4518.75,4502.67,4518.75,5800],["2012-08-17",4454.42,4502.67,4454.42,4502.67,5400],["2012-08-20",4647.4,4647.4,4454.42,4534.83,10900],["2012-08-21",4374.02,4374.02,4229.29,4229.29,15545],["2012-08-22",4245.37,4341.86,4229.29,4325.78,18700],["2012-08-23",4229.29,4229.29,4036.32,4036.32,42400],["2012-08-24",4181.05,4181.05,4020.24,4181.05,46300],["2012-08-27",4116.72,4164.97,3955.91,4084.56,19200],["2012-08-28",4084.56,4084.56,4004.16,4052.4,24100],["2012-08-29",4181.05,4245.37,4100.64,4245.37,30800],["2012-08-30",4245.37,4245.37,4116.72,4245.37,52000],["2012-08-31",4229.29,4229.29,4181.05,4181.05,4880],["2012-09-04",4229.29,4229.29,4181.05,4181.05,15200],["2012-09-05",4181.05,4181.05,4116.72,4181.05,39200],["2012-09-06",4181.05,4229.29,4181.05,4229.29,22000],["2012-09-07",4229.29,4229.29,4181.05,4229.29,21400],["2012-09-10",4181.05,4181.05,4004.16,4132.81,103125],["2012-09-11",4116.72,4116.72,4004.16,4116.72,27500],["2012-09-12",4116.72,4116.72,4100.64,4116.72,16500],["2012-09-13",4148.89,4148.89,4116.72,4148.89,1200],["2012-09-14",4181.05,4213.21,4181.05,4181.05,30000],["2012-09-17",4197.13,4374.02,4197.13,4229.29,23000],["2012-09-18",4293.61,4293.61,4148.89,4213.21,21900],["2012-09-19",4213.21,4261.45,4164.97,4245.37,60800],["2012-09-20",4229.29,4229.29,4148.89,4197.13,14600],["2012-09-21",4213.21,4213.21,4116.72,4197.13,18400],["2012-09-24",4181.05,4181.05,4164.97,4181.05,2200],["2012-09-25",4164.97,4164.97,4100.64,4100.64,29000],["2012-09-26",4164.97,4164.97,4100.64,4164.97,2200],["2012-09-27",4164.97,4164.97,4100.64,4116.72,26900],["2012-09-28",4116.72,4164.97,4116.72,4132.81,26700],["2012-10-01",4132.81,4197.13,4116.72,4197.13,3800],["2012-10-02",4197.13,4197.13,4181.05,4197.13,9800],["2012-10-03",4229.29,4229.29,4197.13,4229.29,14800],["2012-10-04",4245.37,4245.37,4229.29,4229.29,1800],["2012-10-05",4229.29,4245.37,4229.29,4245.37,5800],["2012-10-08",4229.29,4309.7,4229.29,4309.7,10600],["2012-10-09",4261.45,4309.7,4261.45,4277.53,9300],["2012-10-10",4277.53,4325.78,4277.53,4325.78,6200],["2012-10-11",4341.86,4357.94,4309.7,4309.7,6700],["2012-10-12",4293.61,4309.7,4277.53,4309.7,1500],["2012-10-15",4277.53,4277.53,4277.53,4277.53,5100],["2012-10-16",4470.51,4470.51,4309.7,4325.78,3100],["2012-10-17",4325.78,4341.86,4293.61,4341.86,9700],["2012-10-18",4325.78,4325.78,4309.7,4309.7,1300],["2012-10-19",4309.7,4309.7,4277.53,4277.53,15900],["2012-10-22",4341.86,4534.83,4309.7,4454.42,31700],["2012-10-23",4406.18,4422.26,4406.18,4422.26,200],["2012-10-24",4422.26,4486.59,4422.26,4470.51,8500],["2012-10-25",4470.51,4534.83,4454.42,4486.59,20400],["2012-10-26",4518.75,4518.75,4502.67,4518.75,3600],["2012-10-29",4470.51,4486.59,4470.51,4470.51,4500],["2012-10-30",4486.59,4486.59,4454.42,4486.59,15200],["2012-10-31",4502.67,4502.67,4470.51,4502.67,2800],["2012-11-01",4518.75,4518.75,4470.51,4502.67,7200],["2012-11-02",4422.26,4438.34,4390.1,4406.18,37800],["2012-11-05",4422.26,4454.42,4422.26,4438.34,11200],["2012-11-06",4454.42,4470.51,4454.42,4470.51,1100],["2012-11-07",4470.51,4486.59,4470.51,4486.59,1200],["2012-11-08",4486.59,4502.67,4486.59,4502.67,4900],["2012-11-09",4534.83,4647.4,4534.83,4583.07,12400],["2012-11-12",4583.07,4615.23,4583.07,4615.23,3200],["2012-11-13",4631.31,4663.48,4631.31,4663.48,14900],["2012-11-14",4711.72,4727.8,4679.56,4695.64,3700],["2012-11-15",4679.56,4727.8,4663.48,4727.8,8600],["2012-11-16",4647.4,4679.56,4647.4,4679.56,1000],["2012-11-19",4663.48,4695.64,4663.48,4695.64,1100],["2012-11-20",4663.48,4711.72,4647.4,4711.72,12100],["2012-11-21",4743.88,4743.88,4663.48,4711.72,11700],["2012-11-22",4663.48,4695.64,4631.31,4695.64,19900],["2012-11-23",4727.8,4808.21,4711.72,4792.12,17500],["2012-11-26",4824.29,4824.29,4792.12,4824.29,20250],["2012-11-27",4840.37,4985.1,4824.29,4904.69,25100],["2012-11-28",4904.69,4904.69,4840.37,4840.37,16700],["2012-11-29",4840.37,4872.53,4824.29,4840.37,10400],["2012-11-30",4840.37,4904.69,4840.37,4904.69,12200],["2012-12-03",4872.53,4904.69,4872.53,4904.69,9800],["2012-12-04",4920.77,4985.1,4904.69,4985.1,8800],["2012-12-05",4985.1,5129.82,4985.1,5129.82,13700],["2012-12-06",5080.5,5131.99,5063.33,5114.83,9500],["2012-12-07",5114.83,5183.48,5097.66,5097.66,19900],["2012-12-10",5183.48,5200.65,5149.15,5149.15,1800],["2012-12-11",5149.15,5234.97,5131.99,5234.97,30600],["2012-12-12",5252.14,5320.79,5252.14,5320.79,2400],["2012-12-13",5355.12,5372.28,5320.79,5355.12,7200],["2012-12-14",5320.79,5389.45,5286.46,5389.45,10100],["2012-12-17",5097.66,5458.1,5029.01,5423.78,20000],["2012-12-18",5440.94,5440.94,5320.79,5423.78,14700],["2012-12-19",5372.28,5423.78,5372.28,5423.78,500],["2012-12-20",5423.78,5440.94,5372.28,5372.28,21800],["2012-12-21",5320.79,5440.94,5303.63,5389.45,2100],["2012-12-24",5406.61,5561.09,5406.61,5543.92,15800],["2012-12-25",5578.25,5578.25,5561.09,5561.09,700],["2012-12-26",5595.41,5664.07,5561.09,5646.91,10100],["2012-12-27",5629.74,5664.07,5578.25,5664.07,13200],["2012-12-28",5664.07,5664.07,5629.74,5629.74,1100],["2013-01-02",5646.91,5646.91,5509.59,5595.41,21000],["2013-01-03",5509.59,5595.41,5492.43,5595.41,17800],["2013-01-04",5595.41,5835.71,5595.41,5835.71,41600],["2013-01-07",5749.89,5835.71,5749.89,5835.71,9800],["2013-01-08",5887.2,5904.36,5749.89,5835.71,3400],["2013-01-09",5938.69,6007.35,5904.36,5904.36,8000],["2013-01-10",5835.71,6007.35,5835.71,6007.35,5700],["2013-01-11",6178.98,6178.98,6007.35,6076.0,2300],["2013-01-14",6058.84,6058.84,6007.35,6007.35,9700],["2013-01-15",6007.35,6007.35,5921.53,6007.35,4900],["2013-01-16",6007.35,6076.0,6007.35,6041.67,10700],["2013-01-17",6041.67,6041.67,5835.71,5835.71,14900],["2013-01-18",5921.53,5921.53,5921.53,5921.53,100],["2013-01-21",5835.71,6007.35,5818.54,6007.35,3500],["2013-01-22",6007.35,6007.35,5835.71,5990.18,5300],["2013-01-23",6041.67,6041.67,5921.53,5921.53,4200],["2013-01-24",5921.53,6007.35,5921.53,6007.35,10400],["2013-01-25",6608.08,6608.08,5973.02,6058.84,5400],["2013-01-28",6093.17,6230.48,6076.0,6178.98,16000],["2013-01-29",6178.98,6247.64,6144.66,6230.48,19300],["2013-01-30",6230.48,6281.97,6230.48,6264.8,4200],["2013-01-31",6264.8,6402.11,6264.8,6402.11,26000],["2013-02-01",6281.97,6470.77,6264.8,6470.77,16100],["2013-02-04",6299.13,6350.62,6299.13,6299.13,6100],["2013-02-05",6281.97,6419.28,6281.97,6419.28,900],["2013-02-06",6436.44,6436.44,6299.13,6436.44,9400],["2013-02-07",6436.44,6659.57,6350.62,6608.08,2800],["2013-02-08",6522.26,6608.08,6453.61,6608.08,17400],["2013-02-18",6693.9,6831.21,6659.57,6831.21,14800],["2013-02-19",6865.54,6968.52,6814.05,6968.52,11000],["2013-02-20",6934.19,7191.65,6934.19,7071.5,8800],["2013-02-21",7071.5,7071.5,6505.1,6505.1,12000],["2013-02-22",6693.9,6865.54,6625.24,6676.74,15000],["2013-02-25",6745.39,6796.88,6745.39,6796.88,5000],["2013-02-26",6693.9,6693.9,6350.62,6367.79,14500],["2013-02-27",6436.44,6522.26,6384.95,6522.26,6400],["2013-02-28",6642.41,6693.9,6522.26,6590.92,38600],["2013-03-01",6676.74,6693.9,6608.08,6608.08,13900],["2013-03-04",6642.41,6642.41,6522.26,6539.43,21200],["2013-03-05",6436.44,6522.26,6384.95,6522.26,11815],["2013-03-06",6522.26,6556.59,6522.26,6522.26,34000],["2013-03-07",6539.43,6539.43,6539.43,6539.43,200],["2013-03-08",6590.92,6590.92,6539.43,6590.92,6000],["2013-03-11",6642.41,7054.34,6642.41,7020.01,22700],["2013-03-12",6951.36,7071.5,6951.36,7071.5,24600],["2013-03-13",7140.16,7157.32,7020.01,7054.34,14000],["2013-03-14",7071.5,7105.83,7054.34,7071.5,20700],["2013-03-15",7123.0,7260.31,7123.0,7260.31,27300],["2013-03-18",7208.82,7723.73,7208.82,7637.91,32000],["2013-03-19",7637.91,8187.15,7637.91,8015.52,38500],["2013-03-20",7946.86,8101.34,7895.37,7981.19,18600],["2013-03-21",7981.19,8410.28,7964.02,8324.47,45200],["2013-03-22",8393.12,8461.78,7981.19,8238.65,28500],["2013-03-25",8238.65,8238.65,7981.19,8238.65,12100],["2013-03-26",8238.65,8238.65,8032.68,8118.5,16300],["2013-03-27",8049.84,8067.01,8032.68,8067.01,6800],["2013-03-28",8067.01,8152.83,7895.37,7998.35,13300],["2013-03-29",7981.19,8049.84,7517.76,7981.19,11000],["2013-04-01",8067.01,8238.65,8067.01,8187.15,24700],["2013-04-02",8238.65,8238.65,8152.83,8169.99,27900],["2013-04-03",8101.34,8187.15,8084.17,8187.15,17150],["2013-04-04",8221.48,8221.48,8067.01,8067.01,17500],["2013-04-05",8084.17,8101.34,8067.01,8101.34,5700],["2013-04-08",8410.28,8908.04,8410.28,8890.87,67600],["2013-04-09",9096.84,9731.9,8856.54,9731.9,193150],["2013-04-10",9749.06,9869.21,9611.75,9766.23,45700],["2013-04-11",9354.3,9714.74,9268.48,9714.74,16700],["2013-04-12",9525.93,9783.39,9440.12,9783.39,28400],["2013-04-15",9611.75,9611.75,9268.48,9440.12,21700],["2013-04-16",9440.12,10298.31,9354.3,10298.31,177100],["2013-04-17",9920.7,10641.58,9920.7,10469.95,65100],["2013-04-18",10641.58,11070.68,10641.58,10813.22,131050],["2013-04-22",10727.4,10864.71,10727.4,10813.22,150200],["2013-04-23",10899.04,11465.45,10813.22,11465.45,201000],["2013-04-24",11362.47,11431.12,10881.88,10984.86,17700],["2013-04-25",10916.21,10916.21,9834.88,9937.87,29900],["2013-04-26",9525.93,9611.75,9182.66,9354.3,19800],["2013-05-02",9354.3,9766.23,9354.3,9766.23,2800],["2013-05-03",10040.85,10040.85,9234.15,9886.38,4100],["2013-05-06",9783.39,9783.39,9440.12,9611.75,6850],["2013-05-07",9783.39,10040.85,9783.39,10040.85,16150],["2013-05-08",9937.87,10058.01,9731.9,10058.01,6700],["2013-05-09",10881.88,10881.88,10298.31,10555.77,7800],["2013-05-10",9697.57,10281.14,9697.57,10126.67,4750],["2013-05-13",9989.36,9989.36,9697.57,9920.7,9300],["2013-05-14",9955.03,9955.03,9783.39,9834.88,5600],["2013-05-15",9800.56,9955.03,9783.39,9783.39,3300],["2013-05-16",9817.72,9869.21,9731.9,9869.21,15500],["2013-05-17",9969.86,9969.86,9499.58,9650.07,14800],["2013-05-20",9499.58,9499.58,9217.41,9405.52,10600],["2013-05-21",9593.63,9593.63,9029.3,9198.6,20500],["2013-05-22",8954.06,9085.74,8878.81,8878.81,17100],["2013-05-23",8935.25,8935.25,8051.13,8653.08,48900],["2013-05-24",8276.86,8427.35,8145.18,8145.18,11415],["2013-05-27",8088.75,8653.08,8088.75,8464.97,7400],["2013-05-28",8464.97,8559.03,8370.92,8559.03,10600],["2013-05-29",8653.08,8822.38,8653.08,8803.57,8400],["2013-05-30",8690.7,8972.87,8671.89,8878.81,4200],["2013-05-31",8841.19,8841.19,8671.89,8765.95,6100],["2013-06-03",8671.89,8803.57,8577.84,8690.7,13300],["2013-06-04",8671.89,9010.49,8671.89,8860.0,10700],["2013-06-05",8784.76,8878.81,8784.76,8878.81,1100],["2013-06-06",8765.95,8878.81,8765.95,8878.81,9800],["2013-06-07",8803.57,9217.41,8803.57,9217.41,16440],["2013-06-10",9123.36,9160.98,9085.74,9160.98,5800],["2013-06-11",9142.17,9236.22,9142.17,9217.41,4800],["2013-06-12",9217.41,10139.16,9217.41,10139.16,10900],["2013-06-13",9800.56,10534.19,9405.52,10534.19,36900],["2013-06-14",10534.19,10534.19,10007.48,10346.08,33700],["2013-06-17",9443.15,10157.97,9405.52,10157.97,8600],["2013-06-18",9405.52,9405.52,8728.33,8916.44,25600],["2013-06-19",9029.3,9066.93,8972.87,8972.87,700],["2013-06-20",9104.55,9104.55,8841.19,8841.19,3900],["2013-06-21",8841.19,8916.44,8841.19,8916.44,600],["2013-06-24",9311.47,9311.47,9311.47,9311.47,100],["2013-06-25",8483.78,9010.49,8464.97,9010.49,6300],["2013-06-26",8314.48,8935.25,8314.48,8389.73,4700],["2013-06-27",8559.03,8916.44,8464.97,8916.44,500],["2013-06-28",8916.44,8916.44,8916.44,8916.44,0],["2013-07-01",8276.86,8841.19,8276.86,8841.19,900],["2013-07-02",8841.19,8841.19,8841.19,8841.19,100],["2013-07-03",9123.36,9123.36,9123.36,9123.36,100],["2013-07-04",8841.19,8841.19,8653.08,8653.08,2300],["2013-07-05",8728.33,8728.33,8728.33,8728.33,200],["2013-07-08",8653.08,8653.08,8653.08,8653.08,300],["2013-07-09",8596.65,8653.08,8577.84,8653.08,2500],["2013-07-10",8690.7,8690.7,8690.7,8690.7,100],["2013-07-11",8653.08,8690.7,8653.08,8690.7,4600],["2013-07-12",8991.68,9029.3,8991.68,9029.3,300],["2013-07-15",9518.39,9518.39,9066.93,9066.93,2600],["2013-07-16",8803.57,8841.19,8728.33,8765.95,4100],["2013-07-17",8841.19,9160.98,8747.14,9160.98,1400],["2013-07-18",8991.68,8991.68,8991.68,8991.68,0],["2013-07-19",8991.68,8991.68,8747.14,8841.19,14400],["2013-07-22",8822.38,8954.06,8822.38,8954.06,200],["2013-07-23",8747.14,8803.57,8577.84,8653.08,57900],["2013-07-24",8653.08,8653.08,8427.35,8427.35,15600],["2013-07-25",8276.86,8314.48,8088.75,8220.43,34400],["2013-07-26",8276.86,8276.86,8276.86,8276.86,215],["2013-07-29",8276.86,8276.86,8276.86,8276.86,0],["2013-07-30",8276.86,8276.86,7825.4,7938.26,3900],["2013-07-31",7900.64,7900.64,7806.59,7806.59,1500],["2013-08-01",7806.59,7806.59,7674.91,7712.53,7800],["2013-08-02",7712.53,8088.75,7693.72,7900.64,13150],["2013-08-05",7881.83,7938.26,7787.77,7863.02,4500],["2013-08-06",7881.83,7900.64,7825.4,7863.02,2400],["2013-08-07",8088.75,8088.75,7919.45,7919.45,20900],["2013-08-08",7919.45,7919.45,7844.21,7900.64,4300],["2013-08-09",7825.4,7825.4,7712.53,7806.59,4500],["2013-08-12",7806.59,7806.59,7618.47,7787.77,12950],["2013-08-13",7787.77,7806.59,7731.34,7750.15,1960],["2013-08-14",7712.53,7787.77,7712.53,7750.15,22000],["2013-08-15",7750.15,7994.7,7750.15,7994.7,22600],["2013-08-16",7994.7,7994.7,7844.21,7844.21,625],["2013-08-19",7900.64,7975.88,7806.59,7806.59,2900],["2013-08-20",7806.59,8088.75,7806.59,7863.02,1800],["2013-08-21",7881.83,7919.45,7863.02,7919.45,25100],["2013-08-22",7919.45,7919.45,7900.64,7900.64,34650],["2013-08-23",7900.64,7919.45,7900.64,7900.64,14200],["2013-08-26",7900.64,8013.51,7900.64,8013.51,15500],["2013-08-27",7919.45,7919.45,7919.45,7919.45,200],["2013-08-28",7900.64,7919.45,7900.64,7919.45,80000],["2013-08-29",7900.64,7919.45,7900.64,7919.45,200],["2013-08-30",7919.45,8013.51,7919.45,8013.51,7800],["2013-09-03",8088.75,8747.14,7919.45,7919.45,800],["2013-09-04",7900.64,7900.64,7900.64,7900.64,100],["2013-09-05",7900.64,7900.64,7148.2,7900.64,24000],["2013-09-06",7994.7,8088.75,7900.64,8088.75,2300],["2013-09-09",8069.94,8069.94,7938.26,7938.26,2400],["2013-09-10",7938.26,7994.7,7938.26,7938.26,25000],["2013-09-11",7938.26,7938.26,7938.26,7938.26,100],["2013-09-12",8013.51,8013.51,7185.82,8013.51,24805],["2013-09-13",8013.51,8013.51,8013.51,8013.51,0],["2013-09-16",8013.51,8051.13,8013.51,8013.51,2300],["2013-09-17",8013.51,8013.51,8013.51,8013.51,800],["2013-09-18",8013.51,8013.51,8013.51,8013.51,4550],["2013-09-19",8013.51,8013.51,8013.51,8013.51,65],["2013-09-20",8013.51,8032.32,8013.51,8032.32,200],["2013-09-23",8088.75,8088.75,8088.75,8088.75,1100],["2013-09-24",8276.86,8276.86,8032.32,8032.32,7500],["2013-09-25",8088.75,8088.75,8088.75,8088.75,1600],["2013-09-26",8220.43,8276.86,8182.81,8182.81,3120],["2013-09-27",8295.67,8427.35,8295.67,8427.35,3200],["2013-09-30",8427.35,8464.97,8427.35,8427.35,3800],["2013-10-01",8464.97,8464.97,8464.97,8464.97,3230],["2013-10-02",8464.97,8540.22,8464.97,8540.22,5100],["2013-10-03",8276.86,8540.22,8276.86,8540.22,1525],["2013-10-04",8559.03,8559.03,8540.22,8540.22,3150],["2013-10-07",8559.03,8577.84,8559.03,8559.03,2330],["2013-10-08",8596.65,8747.14,8596.65,8728.33,9100],["2013-10-09",8728.33,8728.33,8728.33,8728.33,50],["2013-10-10",8841.19,8841.19,8747.14,8747.14,500],["2013-10-11",8841.19,8841.19,8841.19,8841.19,100],["2013-10-14",8841.19,8841.19,8841.19,8841.19,0],["2013-10-15",8653.08,8653.08,8653.08,8653.08,600],["2013-10-16",8653.08,8653.08,8653.08,8653.08,900],["2013-10-17",8653.08,8841.19,8464.97,8841.19,17200],["2013-10-18",8577.84,8577.84,8559.03,8559.03,1010],["2013-10-21",8577.84,8577.84,8577.84,8577.84,400],["2013-10-22",8464.97,8653.08,8464.97,8615.46,22900],["2013-10-23",8464.97,8464.97,8464.97,8464.97,200],["2013-10-24",7618.47,8634.27,7618.47,8502.59,3800],["2013-10-25",8502.59,8502.59,8464.97,8464.97,4000],["2013-10-28",8502.59,8502.59,8502.59,8502.59,700],["2013-10-29",8464.97,8615.46,8464.97,8521.4,3000],["2013-10-30",8521.4,8521.4,8521.4,8521.4,0],["2013-10-31",8521.4,8521.4,8521.4,8521.4,0],["2013-11-01",8276.86,8464.97,8276.86,8464.97,6300],["2013-11-04",8502.59,8502.59,8502.59,8502.59,300],["2013-11-05",8502.59,8502.59,8502.59,8502.59,500],["2013-11-06",8559.03,8653.08,8559.03,8653.08,8500],["2013-11-07",8653.08,8784.76,8653.08,8747.14,8500],["2013-11-08",8728.33,8728.33,8577.84,8653.08,7700],["2013-11-11",8559.03,8653.08,8559.03,8653.08,9200],["2013-11-12",8653.08,8653.08,8615.46,8615.46,17300],["2013-11-13",8615.46,8615.46,8577.84,8615.46,15125],["2013-11-14",8653.08,8653.08,8634.27,8653.08,14900],["2013-11-15",8653.08,8653.08,8653.08,8653.08,1700],["2013-11-18",8653.08,8671.89,8653.08,8653.08,2450],["2013-11-19",8653.08,8653.08,8559.03,8634.27,2030],["2013-11-20",8634.27,8653.08,8634.27,8653.08,600],["2013-11-21",8653.08,8653.08,8634.27,8634.27,15500],["2013-11-22",8634.27,8634.27,8615.46,8634.27,2100],["2013-11-25",8615.46,8634.27,8559.03,8559.03,11100],["2013-11-26",8559.03,8559.03,8559.03,8559.03,3800],["2013-11-27",8559.03,8559.03,8540.22,8540.22,5000],["2013-11-28",8464.97,8540.22,8427.35,8427.35,7000],["2013-11-29",8352.11,8427.35,8314.48,8427.35,2100],["2013-12-02",8314.48,8314.48,8295.67,8295.67,6675],["2013-12-03",8370.92,8370.92,8333.29,8370.92,9400],["2013-12-04",8370.92,8389.73,8370.92,8389.73,1500],["2013-12-05",8427.35,8464.97,8427.35,8464.97,2400],["2013-12-06",8483.78,8483.78,8464.97,8464.97,2130],["2013-12-09",8464.97,8464.97,8427.35,8427.35,2100],["2013-12-10",8408.54,8408.54,8314.48,8314.48,12100],["2013-12-11",8370.92,8389.73,8314.48,8314.48,7100],["2013-12-12",8314.48,8427.35,8314.48,8427.35,1900],["2013-12-13",8389.73,8464.97,8389.73,8464.97,710],["2013-12-16",8464.97,8596.65,8464.97,8596.65,1400],["2013-12-17",8559.03,8559.03,8559.03,8559.03,500],["2013-12-18",8559.03,8559.03,8559.03,8559.03,0],["2013-12-19",8483.78,8483.78,8464.97,8464.97,700],["2013-12-20",8502.59,8502.59,8464.97,8464.97,2200],["2013-12-23",8464.97,8464.97,8464.97,8464.97,3300],["2013-12-24",8464.97,8464.97,8464.97,8464.97,1000],["2013-12-25",8653.08,8841.19,8521.4,8521.4,2000],["2013-12-26",8540.22,8671.89,8540.22,8671.89,200],["2013-12-27",8671.89,8671.89,8671.89,8671.89,0],["2013-12-30",8521.4,8521.4,8521.4,8521.4,1700],["2013-12-31",8521.4,8521.4,8521.4,8521.4,0],["2014-01-02",8559.03,8615.46,8559.03,8615.46,505],["2014-01-03",8653.08,8728.33,8653.08,8690.7,4600],["2014-01-06",8747.14,8897.63,8747.14,8784.76,6210],["2014-01-07",8841.19,9311.47,8803.57,8935.25,7700],["2014-01-08",9029.3,9142.17,8954.06,8972.87,2600],["2014-01-09",8107.56,8991.68,8107.56,8935.25,4100],["2014-01-10",8935.25,9029.3,8935.25,9029.3,700],["2014-01-13",9029.3,9029.3,9029.3,9029.3,0],["2014-01-14",8972.87,9010.49,8935.25,8935.25,4100],["2014-01-15",8935.25,9029.3,8935.25,8991.68,2500],["2014-01-16",9367.9,9367.9,8991.68,9029.3,3400],["2014-01-17",9048.11,9048.11,8935.25,8935.25,21847],["2014-01-20",8935.25,8935.25,8935.25,8935.25,2300],["2014-01-21",8935.25,8972.87,8935.25,8954.06,3500],["2014-01-22",8954.06,8954.06,8916.44,8935.25,4400],["2014-01-23",9029.3,9029.3,8916.44,8916.44,3100],["2014-01-24",8916.44,8916.44,8916.44,8916.44,5300],["2014-01-27",8916.44,8935.25,8916.44,8935.25,3600],["2014-02-06",8954.06,9029.3,8954.06,9029.3,500],["2014-02-07",9048.11,9179.79,9048.11,9160.98,6775],["2014-02-10",9405.52,9593.63,9217.41,9593.63,12600],["2014-02-11",9593.63,9593.63,9593.63,9593.63,2100],["2014-02-12",9593.63,9650.07,9499.58,9650.07,6100],["2014-02-13",9668.88,9668.88,9499.58,9593.63,10000],["2014-02-14",9593.63,9593.63,9499.58,9499.58,13300],["2014-02-17",9499.58,9593.63,9499.58,9499.58,11530],["2014-02-18",9593.63,9706.5,9518.39,9687.69,13345],["2014-02-19",9725.31,9781.75,9706.5,9781.75,15000],["2014-02-20",9800.56,9819.37,9405.52,9405.52,15000],["2014-02-21",9405.52,9668.88,9405.52,9668.88,9100],["2014-02-24",9668.88,9668.88,9668.88,9668.88,800],["2014-02-25",9668.88,9687.69,9650.07,9650.07,4210],["2014-02-26",9650.07,9650.07,9650.07,9650.07,4465],["2014-02-27",9650.07,9650.07,9480.77,9480.77,3455],["2014-02-28",9518.39,9762.93,9480.77,9762.93,2200],["2014-03-03",9499.58,9499.58,9311.47,9311.47,10400],["2014-03-04",9311.47,10195.59,9311.47,10195.59,9300],["2014-03-05",9593.63,9593.63,9518.39,9518.39,800],["2014-03-06",9593.63,9593.63,9593.63,9593.63,500],["2014-03-07",9593.63,9593.63,9593.63,9593.63,2000],["2014-03-10",9593.63,9687.69,9593.63,9687.69,700],["2014-03-11",9593.63,9687.69,9593.63,9687.69,400],["2014-03-12",9687.69,9706.5,9687.69,9706.5,1000],["2014-03-13",9706.5,9856.99,9687.69,9856.99,700],["2014-03-14",9612.45,9687.69,9612.45,9687.69,200],["2014-03-17",9593.63,9762.93,9593.63,9593.63,3800],["2014-03-18",9875.8,9875.8,9781.75,9781.75,3470],["2014-03-19",9932.23,9969.86,9819.37,9932.23,19480],["2014-03-20",9781.75,9781.75,9781.75,9781.75,1000],["2014-03-21",9781.75,9875.8,9631.26,9781.75,5610],["2014-03-24",9838.18,9969.86,9838.18,9969.86,11200],["2014-03-25",9687.69,9687.69,9687.69,9687.69,100],["2014-03-26",9593.63,9593.63,9499.58,9499.58,7800],["2014-03-27",9217.41,9330.28,9217.41,9330.28,1300],["2014-03-28",9330.28,9330.28,9330.28,9330.28,1000],["2014-03-31",9029.3,9029.3,9029.3,9029.3,1000],["2014-04-01",9066.93,9160.98,9066.93,9160.98,1600],["2014-04-02",9085.74,9123.36,9085.74,9123.36,1500],["2014-04-03",9029.3,9029.3,9029.3,9029.3,1000],["2014-04-04",9029.3,9029.3,9029.3,9029.3,300],["2014-04-07",9048.11,9066.93,9048.11,9066.93,700],["2014-04-08",9029.3,9029.3,9029.3,9029.3,600],["2014-04-10",9048.11,9048.11,9029.3,9029.3,1800],["2014-04-11",9029.3,9029.3,9029.3,9029.3,0],["2014-04-14",9029.3,9029.3,9029.3,9029.3,0],["2014-04-15",8954.06,8954.06,8954.06,8954.06,1100],["2014-04-16",9217.41,9217.41,9217.41,9217.41,100],["2014-04-17",9311.47,9311.47,9311.47,9311.47,100],["2014-04-18",8765.95,8765.95,8765.95,8765.95,1500],["2014-04-21",8765.95,8765.95,8464.97,8502.59,3350],["2014-04-22",8502.59,9029.3,8502.59,9029.3,2600],["2014-04-23",8747.14,8747.14,8747.14,8747.14,400],["2014-04-24",8747.14,8747.14,8747.14,8747.14,4600],["2014-04-25",8822.38,9029.3,8822.38,9029.3,2200],["2014-04-28",9029.3,9029.3,8690.7,8803.57,4800],["2014-04-29",8784.76,8822.38,8784.76,8822.38,700],["2014-05-05",8747.14,8841.19,8747.14,8784.76,2900],["2014-05-06",8841.19,8841.19,8765.95,8765.95,1300],["2014-05-07",9029.3,9029.3,8841.19,9029.3,14400],["2014-05-08",8927.85,8927.85,8136.52,8136.52,22400],["2014-05-09",8522.04,8522.04,8319.13,8319.13,300],["2014-05-12",7487.22,7710.42,7487.22,7487.22,22630],["2014-05-13",7507.51,7507.51,7101.7,7121.99,5200],["2014-05-14",7710.42,7710.42,7507.51,7507.51,1300],["2014-05-15",7507.51,7629.25,7507.51,7507.51,13100],["2014-05-16",7507.51,7811.87,7507.51,7811.87,3700],["2014-05-19",7710.42,7811.87,7710.42,7811.87,1500],["2014-05-20",7710.42,7811.87,7710.42,7811.87,2500],["2014-05-21",7406.06,7710.42,7406.06,7710.42,1100],["2014-05-22",7710.42,7710.42,7649.54,7649.54,2300],["2014-05-23",7507.51,7507.51,7507.51,7507.51,600],["2014-05-26",7507.51,7507.51,7507.51,7507.51,0],["2014-05-27",7608.96,7710.42,7608.96,7608.96,3300],["2014-05-28",7811.87,7832.16,7791.58,7791.58,3300],["2014-05-29",7791.58,7791.58,7791.58,7791.58,2900],["2014-05-30",7791.58,7791.58,7791.58,7791.58,700],["2014-06-02",7791.58,7791.58,7791.58,7791.58,0],["2014-06-03",7507.51,7771.29,7507.51,7771.29,700],["2014-06-04",7710.42,7751.0,7710.42,7751.0,200],["2014-06-05",7710.42,7710.42,7710.42,7710.42,100],["2014-06-06",7710.42,7730.71,7710.42,7710.42,300],["2014-06-09",7710.42,7710.42,7710.42,7710.42,650],["2014-06-10",7710.42,7710.42,7710.42,7710.42,5700],["2014-06-11",7710.42,7710.42,7608.96,7608.96,1225],["2014-06-12",7608.96,7608.96,7608.96,7608.96,0],["2014-06-13",7710.42,7710.42,7710.42,7710.42,1200],["2014-06-16",7710.42,7710.42,7710.42,7710.42,400],["2014-06-17",7710.42,7710.42,7710.42,7710.42,100],["2014-06-18",7710.42,7710.42,7710.42,7710.42,100],["2014-06-19",7608.96,7710.42,7507.51,7629.25,3100],["2014-06-20",7629.25,7629.25,7629.25,7629.25,0],["2014-06-23",7608.96,7608.96,7608.96,7608.96,1000],["2014-06-24",7629.25,7629.25,7608.96,7608.96,2530],["2014-06-25",7710.42,7710.42,7608.96,7608.96,1500],["2014-06-26",7507.51,7507.51,7507.51,7507.51,4000],["2014-06-27",7507.51,7507.51,7507.51,7507.51,9100],["2014-06-30",7507.51,7527.8,7507.51,7507.51,14600],["2014-07-01",7507.51,7507.51,7507.51,7507.51,8000],["2014-07-02",7507.51,7669.84,7507.51,7669.84,3200],["2014-07-03",7669.84,7669.84,7669.84,7669.84,0],["2014-07-04",7690.13,7710.42,7669.84,7710.42,1325],["2014-07-07",7710.42,7710.42,7710.42,7710.42,2600],["2014-07-08",7608.96,7710.42,7608.96,7710.42,6000],["2014-07-09",7710.42,7710.42,7710.42,7710.42,200],["2014-07-10",7852.45,7953.9,7852.45,7953.9,3300],["2014-07-11",7974.19,8116.23,7974.19,8116.23,1300],["2014-07-14",7994.48,7994.48,7994.48,7994.48,400],["2014-07-15",8116.23,8116.23,8116.23,8116.23,4025],["2014-07-16",7913.32,7913.32,7913.32,7913.32,6000],["2014-07-17",7872.74,7913.32,7872.74,7913.32,18300],["2014-07-18",8116.23,8116.23,7811.87,7811.87,2800],["2014-07-21",7994.48,7994.48,7994.48,7994.48,400],["2014-07-22",7893.03,8116.23,7893.03,7913.32,23900],["2014-07-23",7893.03,8014.77,7872.74,7872.74,7200],["2014-07-24",7872.74,7913.32,7872.74,7913.32,3100],["2014-07-25",7913.32,7913.32,7872.74,7872.74,20420],["2014-07-28",7730.71,7730.71,7730.71,7730.71,2600],["2014-07-29",7730.71,7730.71,7730.71,7730.71,2900],["2014-07-30",7730.71,7730.71,7730.71,7730.71,0],["2014-07-31",7913.32,7913.32,7913.32,7913.32,300],["2014-08-01",7913.32,7913.32,7913.32,7913.32,308500],["2014-08-04",7953.9,7953.9,7811.87,7811.87,1000],["2014-08-05",7791.58,7791.58,7791.58,7791.58,100],["2014-08-06",7771.29,7771.29,7771.29,7771.29,100],["2014-08-07",7791.58,7791.58,7751.0,7751.0,1000],["2014-08-08",7751.0,7913.32,7751.0,7913.32,200],["2014-08-11",7913.32,7913.32,7913.32,7913.32,1400],["2014-08-12",7872.74,7872.74,7872.74,7872.74,2000],["2014-08-13",7872.74,7872.74,7852.45,7872.74,8100],["2014-08-14",7872.74,7994.48,7872.74,7974.19,3100],["2014-08-15",7953.9,7974.19,7953.9,7974.19,3400],["2014-08-18",7974.19,7974.19,7974.19,7974.19,3300],["2014-08-19",8014.77,8014.77,8014.77,8014.77,2000],["2014-08-20",8075.65,8116.23,8035.07,8116.23,1100],["2014-08-21",8116.23,8116.23,8095.94,8095.94,1250],["2014-08-22",8095.94,8116.23,8095.94,8116.23,500],["2014-08-25",8116.23,8319.13,8116.23,8319.13,1125],["2014-08-26",8319.13,8319.13,8319.13,8319.13,625],["2014-08-27",8319.13,8319.13,8319.13,8319.13,0],["2014-08-28",8217.68,8217.68,8217.68,8217.68,100],["2014-08-29",8217.68,8298.84,8217.68,8298.84,2110],["2014-09-03",8319.13,8319.13,8319.13,8319.13,1420],["2014-09-04",8319.13,8319.13,8217.68,8217.68,4720],["2014-09-05",8217.68,8217.68,8217.68,8217.68,5],["2014-09-08",8237.97,8237.97,8237.97,8237.97,100],["2014-09-09",8237.97,8278.55,8237.97,8278.55,11945],["2014-09-10",8278.55,8319.13,8278.55,8319.13,3000],["2014-09-11",8319.13,8420.59,8319.13,8400.3,3900],["2014-09-12",8420.59,8501.75,8400.3,8501.75,4100],["2014-09-15",8440.88,8440.88,8440.88,8440.88,2000],["2014-09-16",8522.04,9130.76,8440.88,9130.76,10645],["2014-09-17",9333.66,9536.57,9130.76,9333.66,5500],["2014-09-18",9333.66,9495.99,9232.21,9435.11,8650],["2014-09-19",9333.66,9374.24,9333.66,9374.24,1400],["2014-09-22",9374.24,9374.24,9313.37,9333.66,700],["2014-09-23",9333.66,9333.66,9130.76,9333.66,11500],["2014-09-24",9333.66,9414.82,9333.66,9414.82,3500],["2014-09-25",9536.57,9536.57,9333.66,9435.11,61200],["2014-09-26",9333.66,9333.66,9333.66,9333.66,1800],["2014-09-29",9333.66,9333.66,9333.66,9333.66,400],["2014-09-30",8724.94,8724.94,8724.94,8724.94,2500],["2014-10-01",8826.4,8826.4,8826.4,8826.4,2000],["2014-10-02",8826.4,8826.4,8826.4,8826.4,0],["2014-10-03",8826.4,8826.4,8826.4,8826.4,0],["2014-10-06",8927.85,9029.3,8927.85,9029.3,3000],["2014-10-07",9293.08,9293.08,9293.08,9293.08,100],["2014-10-08",8684.36,8927.85,8684.36,8927.85,3000],["2014-10-09",9130.76,9130.76,9130.76,9130.76,290],["2014-10-10",9130.76,9130.76,9130.76,9130.76,0],["2014-10-13",9130.76,9130.76,9130.76,9130.76,0],["2014-10-14",9130.76,9130.76,9130.76,9130.76,65],["2014-10-15",9130.76,9130.76,9130.76,9130.76,0],["2014-10-16",8724.94,8724.94,8724.94,8724.94,1000],["2014-10-17",8724.94,8927.85,8724.94,8927.85,3700],["2014-10-20",8927.85,8927.85,8623.49,8623.49,2100],["2014-10-21",8724.94,8724.94,8724.94,8724.94,1000],["2014-10-22",8724.94,8724.94,8724.94,8724.94,165],["2014-10-23",8623.49,8724.94,8623.49,8724.94,2000],["2014-10-24",8724.94,8724.94,8724.94,8724.94,3000],["2014-10-27",8623.49,8623.49,8623.49,8623.49,3400],["2014-10-28",8623.49,8623.49,8623.49,8623.49,200],["2014-10-29",8623.49,8623.49,8623.49,8623.49,0],["2014-10-30",8623.49,8623.49,8623.49,8623.49,1000],["2014-10-31",8724.94,8927.85,8724.94,8826.4,4900],["2014-11-03",8724.94,8724.94,8623.49,8623.49,5200],["2014-11-04",8724.94,8724.94,8724.94,8724.94,2500],["2014-11-05",8826.4,8826.4,8826.4,8826.4,500],["2014-11-06",8826.4,8826.4,8826.4,8826.4,0],["2014-11-07",8826.4,8826.4,8826.4,8826.4,0],["2014-11-10",8826.4,8826.4,8826.4,8826.4,0],["2014-11-11",8623.49,8623.49,8623.49,8623.49,3100],["2014-11-12",8623.49,8724.94,8623.49,8724.94,2000],["2014-11-13",8724.94,8724.94,8724.94,8724.94,0],["2014-11-14",8623.49,8623.49,8623.49,8623.49,2400],["2014-11-17",8623.49,8623.49,8623.49,8623.49,0],["2014-11-18",8623.49,8623.49,8522.04,8522.04,4200],["2014-11-19",8522.04,8522.04,8522.04,8522.04,2000],["2014-11-20",8522.04,8522.04,8522.04,8522.04,0],["2014-11-21",8522.04,8522.04,8522.04,8522.04,0],["2014-11-24",8623.49,8623.49,8522.04,8522.04,2000],["2014-11-25",8522.04,8522.04,8522.04,8522.04,0],["2014-11-26",8522.04,8522.04,8522.04,8522.04,2400],["2014-11-27",8522.04,8522.04,8522.04,8522.04,1810],["2014-11-28",8522.04,8522.04,8522.04,8522.04,4590],["2014-12-01",8522.04,8522.04,8522.04,8522.04,2400],["2014-12-02",7669.84,7669.84,7669.84,7669.84,100],["2014-12-03",8420.59,8420.59,8420.59,8420.59,500],["2014-12-04",8136.52,8136.52,8136.52,8136.52,100],["2014-12-05",8136.52,8136.52,8136.52,8136.52,15],["2014-12-08",8136.52,8136.52,8136.52,8136.52,0],["2014-12-09",8440.88,8440.88,8319.13,8319.13,3060],["2014-12-10",8319.13,8319.13,8319.13,8319.13,10],["2014-12-11",8319.13,8319.13,8319.13,8319.13,0],["2014-12-12",8136.52,8136.52,8136.52,8136.52,500],["2014-12-15",8136.52,8136.52,8136.52,8136.52,300],["2014-12-16",8136.52,8136.52,8136.52,8136.52,50],["2014-12-17",8136.52,8136.52,8136.52,8136.52,0],["2014-12-18",7933.61,7933.61,7933.61,7933.61,1300],["2014-12-19",8116.23,8116.23,8116.23,8116.23,1650],["2014-12-22",8116.23,8116.23,8116.23,8116.23,2400],["2014-12-23",8116.23,8116.23,8116.23,8116.23,0],["2014-12-24",8116.23,8116.23,8116.23,8116.23,0],["2014-12-25",7913.32,7913.32,7913.32,7913.32,5100],["2014-12-26",7913.32,7913.32,7913.32,7913.32,0],["2014-12-29",7913.32,7913.32,7913.32,7913.32,0],["2014-12-30",7913.32,7913.32,7913.32,7913.32,0],["2014-12-31",8704.65,8704.65,8684.36,8684.36,1100],["2015-01-05",8684.36,8684.36,8116.23,8522.04,6520],["2015-01-06",8156.81,8156.81,8116.23,8116.23,4600],["2015-01-07",8116.23,8116.23,8116.23,8116.23,2900],["2015-01-08",8116.23,8116.23,8116.23,8116.23,3700],["2015-01-09",8116.23,8116.23,8116.23,8116.23,3350],["2015-01-12",8116.23,8217.68,8116.23,8217.68,4000],["2015-01-13",8217.68,8217.68,8116.23,8116.23,2900],["2015-01-14",8116.23,8116.23,8116.23,8116.23,0],["2015-01-15",8116.23,8116.23,8075.65,8075.65,2600],["2015-01-16",8116.23,8116.23,8116.23,8116.23,500],["2015-01-19",8075.65,8116.23,8075.65,8116.23,3600],["2015-01-20",8075.65,8116.23,8075.65,8116.23,4375],["2015-01-21",8116.23,8116.23,8075.65,8075.65,3940],["2015-01-22",8075.65,8075.65,8075.65,8075.65,3000],["2015-01-23",8075.65,8075.65,8075.65,8075.65,0],["2015-01-26",8116.23,8116.23,8014.77,8075.65,7800],["2015-01-27",8116.23,8116.23,8116.23,8116.23,100],["2015-01-28",8035.07,8055.36,8035.07,8035.07,5200],["2015-01-29",8116.23,8116.23,8035.07,8035.07,3100],["2015-01-30",8035.07,8035.07,8035.07,8035.07,0],["2015-02-02",7994.48,7994.48,7994.48,7994.48,10100],["2015-02-03",7994.48,7994.48,7933.61,7933.61,3000],["2015-02-04",7933.61,7933.61,7933.61,7933.61,0],["2015-02-05",7933.61,7933.61,7933.61,7933.61,3000],["2015-02-06",8116.23,8116.23,8075.65,8075.65,500],["2015-02-09",8075.65,8075.65,8075.65,8075.65,0],["2015-02-10",8075.65,8075.65,8075.65,8075.65,3310],["2015-02-11",8075.65,8075.65,8075.65,8075.65,0],["2015-02-12",7913.32,7913.32,7913.32,7913.32,3700],["2015-02-13",7913.32,7913.32,7913.32,7913.32,0],["2015-02-24",7913.32,7913.32,7913.32,7913.32,0],["2015-02-25",7913.32,7913.32,7913.32,7913.32,0],["2015-02-26",7933.61,7933.61,7913.32,7913.32,1600],["2015-02-27",7913.32,7913.32,7913.32,7913.32,4000],["2015-03-02",7913.32,7913.32,7893.03,7893.03,3700],["2015-03-03",7893.03,7893.03,7893.03,7893.03,0],["2015-03-04",7913.32,8664.07,7872.74,8664.07,65020],["2015-03-05",8724.94,8724.94,8623.49,8623.49,3500],["2015-03-06",8623.49,8623.49,8623.49,8623.49,4400],["2015-03-09",8623.49,8826.4,7953.9,8014.77,12900],["2015-03-10",8116.23,8116.23,8055.36,8055.36,200],["2015-03-11",7304.6,8846.69,7304.6,8014.77,14900],["2015-03-12",8014.77,8014.77,8014.77,8014.77,3400],["2015-03-13",8724.94,8724.94,7933.61,7953.9,5430],["2015-03-16",7953.9,8522.04,7953.9,8116.23,20100],["2015-03-17",8116.23,8116.23,8116.23,8116.23,0],["2015-03-18",8156.81,8156.81,8156.81,8156.81,300],["2015-03-19",8156.81,8156.81,8156.81,8156.81,0],["2015-03-20",8156.81,8156.81,8156.81,8156.81,1700],["2015-03-23",8197.39,8278.55,8177.1,8278.55,2400],["2015-03-24",8278.55,8278.55,8278.55,8278.55,2500],["2015-03-25",8217.68,8217.68,8217.68,8217.68,300],["2015-03-26",8319.13,8319.13,8197.39,8217.68,1200],["2015-03-27",8217.68,8217.68,8217.68,8217.68,500],["2015-03-30",8197.39,8197.39,8197.39,8197.39,100],["2015-03-31",8197.39,8420.59,8197.39,8420.59,700],["2015-04-01",8420.59,8420.59,8258.26,8420.59,2800],["2015-04-02",8380.01,8420.59,8380.01,8420.59,1150],["2015-04-03",8420.59,8724.94,8420.59,8724.94,20200],["2015-04-06",8623.49,8623.49,8623.49,8623.49,300],["2015-04-07",8603.2,8623.49,8481.46,8603.2,2850],["2015-04-08",8603.2,8603.2,8603.2,8603.2,0],["2015-04-09",8623.49,8623.49,8623.49,8623.49,21100],["2015-04-10",8582.91,9435.11,8562.62,8603.2,19100],["2015-04-13",9333.66,9333.66,8623.49,8724.94,4800],["2015-04-14",8724.94,8724.94,8623.49,8623.49,6200],["2015-04-15",8623.49,9333.66,8603.2,8785.82,21300],["2015-04-16",9156.43,9243.64,8785.82,8785.82,338000],["2015-04-17",8611.41,9287.24,8524.2,9156.43,12100],["2015-04-20",8720.41,8720.41,8720.41,8720.41,600],["2015-04-21",8938.42,8938.42,8720.41,8894.82,1200],["2015-04-22",9483.45,9483.45,9483.45,9483.45,2850],["2015-04-23",9483.45,9483.45,9483.45,9483.45,2400],["2015-04-24",9374.44,9374.44,9352.64,9352.64,2500],["2015-04-27",9265.44,10202.88,9265.44,10202.88,12200],["2015-05-04",10202.88,10202.88,9265.44,9788.66,8500],["2015-05-05",9810.47,9810.47,9810.47,9810.47,100],["2015-05-06",9287.24,9548.85,9265.44,9548.85,7180],["2015-05-07",9810.47,9810.47,9265.44,9374.44,16400],["2015-05-08",9352.64,9352.64,9265.44,9352.64,4300],["2015-05-11",9810.47,9810.47,9330.84,9330.84,4200],["2015-05-12",9592.45,9592.45,9330.84,9352.64,13700],["2015-05-13",9810.47,10268.29,9810.47,10268.29,65500],["2015-05-14",11292.94,11292.94,10246.49,10856.91,4031500],["2015-05-15",10246.49,10900.52,9810.47,9810.47,9300],["2015-05-18",10028.48,10791.51,9810.47,9810.47,12910],["2015-05-19",10028.48,10028.48,9069.23,10028.48,8800],["2015-05-20",10464.5,10464.5,9287.24,9287.24,200],["2015-05-21",9287.24,10181.08,9287.24,10028.48,600],["2015-05-22",9592.45,10355.49,9374.44,9505.25,5600],["2015-05-25",10006.67,10181.08,9461.65,10137.48,11715],["2015-05-26",10464.5,10464.5,9919.47,9919.47,207],["2015-05-27",10253.83,10253.83,9808.02,10231.54,835],["2015-05-28",10030.92,10610.49,9808.02,10610.49,18307],["2015-05-29",10610.49,11145.47,10610.49,11011.73,4300],["2015-06-01",10543.62,10989.44,10543.62,10989.44,4200],["2015-06-02",10476.74,10922.56,10476.74,10900.27,2900],["2015-06-03",10365.29,10833.4,10365.29,10833.4,2500],["2015-06-04",11145.47,11145.47,10253.83,10900.27,3000],["2015-06-05",10900.27,10900.27,10900.27,10900.27,0],["2015-06-08",10276.13,11368.38,10276.13,11034.02,800],["2015-06-09",10365.29,10922.56,10365.29,10922.56,600],["2015-06-10",10142.38,10877.98,10142.38,10877.98,200],["2015-06-11",9808.02,11591.29,9808.02,10833.4,3400],["2015-06-12",11591.29,11591.29,10320.71,11123.18,3700],["2015-06-15",10922.56,11100.89,10922.56,11100.89,200],["2015-06-16",11100.89,11100.89,11100.89,11100.89,0],["2015-06-17",11100.89,11100.89,11100.89,11100.89,0],["2015-06-18",10231.54,10922.56,10231.54,10900.27,6160],["2015-06-19",10387.58,10877.98,10387.58,10877.98,200],["2015-06-22",11479.84,11479.84,10387.58,10877.98,800],["2015-06-23",10521.33,10855.69,10499.03,10855.69,2100],["2015-06-24",10855.69,10855.69,10855.69,10855.69,0],["2015-06-25",10499.03,10877.98,10476.74,10877.98,9900],["2015-06-26",10499.03,10499.03,10476.74,10476.74,2100],["2015-06-29",10699.65,10699.65,10699.65,10699.65,200],["2015-06-30",10409.87,10409.87,10387.58,10387.58,5500],["2015-07-01",10387.58,10387.58,10387.58,10387.58,4400],["2015-07-02",10276.13,10276.13,10276.13,10276.13,2500],["2015-07-03",10276.13,10588.2,10276.13,10588.2,3400],["2015-07-06",10276.13,10677.36,10276.13,10655.07,3400],["2015-07-07",10276.13,10276.13,10276.13,10276.13,200],["2015-07-08",10276.13,10432.16,10276.13,10432.16,900],["2015-07-09",10476.74,10677.36,10476.74,10655.07,724],["2015-07-10",10833.4,10833.4,10476.74,10476.74,1500],["2015-07-13",10365.29,10476.74,10365.29,10476.74,4700],["2015-07-14",10409.87,10409.87,10365.29,10365.29,5600],["2015-07-15",10365.29,10476.74,10365.29,10476.74,4100],["2015-07-16",10320.71,10454.45,10320.71,10454.45,200],["2015-07-17",10298.42,10610.49,10298.42,10432.16,900],["2015-07-20",10610.49,10610.49,10610.49,10610.49,100],["2015-07-21",10253.83,10476.74,9585.11,9585.11,3700],["2015-07-22",10253.83,10253.83,9718.85,9718.85,200],["2015-07-23",10409.87,10409.87,9718.85,9718.85,900],["2015-07-24",10343.0,10343.0,10343.0,10343.0,190],["2015-07-27",10677.36,10677.36,9808.02,10343.0,800],["2015-07-28",10588.2,10588.2,10253.83,10253.83,2200],["2015-07-29",10253.83,10253.83,10253.83,10253.83,4635],["2015-07-30",11279.22,11279.22,10142.38,10253.83,800],["2015-07-31",10164.67,10164.67,10142.38,10142.38,7300],["2015-08-03",10142.38,10365.29,10142.38,10365.29,4500],["2015-08-04",10030.92,10030.92,10030.92,10030.92,9600],["2015-08-05",10030.92,10030.92,10030.92,10030.92,11800],["2015-08-06",10030.92,10030.92,9852.6,9852.6,2800],["2015-08-07",10253.83,10253.83,9941.76,10231.54,300],["2015-08-10",10253.83,10253.83,9919.47,9919.47,500],["2015-08-11",9919.47,9919.47,9852.6,9852.6,4700],["2015-08-12",9919.47,10231.54,9919.47,10231.54,2200],["2015-08-13",9919.47,10632.78,9919.47,10632.78,3000],["2015-08-14",9941.76,9986.34,9919.47,9919.47,2000],["2015-08-17",10565.91,10565.91,9919.47,9919.47,2300],["2015-08-18",9919.47,9964.05,9919.47,9964.05,1600],["2015-08-19",9986.34,10120.09,9986.34,10120.09,200],["2015-08-20",9808.02,10365.29,9808.02,10365.29,3800],["2015-08-21",10053.22,10343.0,9808.02,10343.0,2000],["2015-08-24",9808.02,10008.63,9317.61,9986.34,12210],["2015-08-25",9986.34,9986.34,9986.34,9986.34,0],["2015-08-26",9808.02,9919.47,9808.02,9919.47,1150],["2015-08-27",9495.94,9718.85,9495.94,9718.85,300],["2015-08-28",9718.85,9964.05,9473.65,9964.05,2600],["2015-08-31",9986.34,10922.56,9607.4,9607.4,3600],["2015-09-01",9607.4,9629.69,9607.4,9629.69,4000],["2015-09-03",9629.69,9629.69,9629.69,9629.69,200],["2015-09-04",9629.69,9629.69,9629.69,9629.69,100],["2015-09-07",9540.52,10008.63,9540.52,10008.63,1101],["2015-09-08",10142.38,10521.33,10008.63,10008.63,300],["2015-09-09",10008.63,10008.63,10008.63,10008.63,2500],["2015-09-10",10008.63,10008.63,10008.63,10008.63,0],["2015-09-11",9362.2,9897.18,9362.2,9897.18,300],["2015-09-14",9874.89,9874.89,9874.89,9874.89,2300],["2015-09-15",9852.6,10097.8,9852.6,10097.8,5100],["2015-09-16",9852.6,9897.18,9852.6,9897.18,2400],["2015-09-17",9897.18,9897.18,9897.18,9897.18,0],["2015-09-18",9897.18,9897.18,9897.18,9897.18,0],["2015-09-21",9897.18,9897.18,9897.18,9897.18,0],["2015-09-22",10253.83,10253.83,9919.47,9919.47,2100],["2015-09-23",9919.47,9919.47,9919.47,9919.47,0],["2015-09-24",9919.47,9919.47,9919.47,9919.47,0],["2015-09-25",9919.47,9919.47,9919.47,9919.47,0],["2015-09-28",9362.2,10142.38,9362.2,10142.38,600],["2015-09-29",10142.38,10142.38,10142.38,10142.38,0],["2015-09-30",10142.38,10142.38,10142.38,10142.38,100],["2015-10-01",10142.38,10142.38,9986.34,9986.34,10600],["2015-10-02",10967.14,10967.14,10030.92,10030.92,1500],["2015-10-05",10030.92,10030.92,9941.76,9941.76,6000],["2015-10-06",10030.92,10030.92,9941.76,9941.76,13000],["2015-10-07",9941.76,9941.76,9941.76,9941.76,4600],["2015-10-08",9941.76,9941.76,9941.76,9941.76,0],["2015-10-09",9941.76,9941.76,9941.76,9941.76,0],["2015-10-12",10900.27,10900.27,9919.47,9919.47,200],["2015-10-13",10476.74,10476.74,10476.74,10476.74,100],["2015-10-14",9429.07,10476.74,9429.07,10476.74,250],["2015-10-15",10476.74,10476.74,10476.74,10476.74,0],["2015-10-16",9429.07,10922.56,9429.07,10454.45,5400],["2015-10-19",10253.83,10432.16,10253.83,10432.16,2100],["2015-10-20",11301.51,11301.51,10476.74,10476.74,500],["2015-10-21",10922.56,11524.42,10922.56,11412.96,68009],["2015-10-22",12037.11,12037.11,11702.75,12037.11,43100],["2015-10-23",12037.11,13151.66,12037.11,12906.46,53134],["2015-10-26",12795.0,13040.2,12482.93,12527.51,19505],["2015-10-27",12527.51,12527.51,12260.02,12505.22,13060],["2015-10-28",12371.47,12817.29,12371.47,12772.71,11600],["2015-10-29",12817.29,12817.29,12304.6,12616.67,9915],["2015-10-30",12683.55,12683.55,12304.6,12393.76,9504],["2015-11-02",12304.6,12304.6,11613.58,11680.45,16280],["2015-11-03",12260.02,12260.02,11702.75,11992.53,1821],["2015-11-04",11791.91,12215.44,11702.75,11925.66,19900],["2015-11-05",11925.66,12037.11,11635.87,11992.53,7200],["2015-11-06",12126.27,12126.27,11814.2,11858.78,1300],["2015-11-09",11814.2,11814.2,11591.29,11791.91,9700],["2015-11-10",11925.66,11925.66,11591.29,11591.29,7300],["2015-11-11",11925.66,11925.66,11368.38,11569.0,3310],["2015-11-12",11791.91,11791.91,11569.0,11791.91,2400],["2015-11-13",11769.62,12037.11,11725.04,11791.91,4800],["2015-11-16",11925.66,12037.11,11702.75,11858.78,7500],["2015-11-17",11702.75,11881.07,11702.75,11881.07,5952],["2015-11-18",11702.75,11814.2,11702.75,11814.2,4100],["2015-11-19",11702.75,11791.91,11702.75,11791.91,4807],["2015-11-20",11702.75,12260.02,11591.29,12215.44,6300],["2015-11-23",12260.02,13263.11,11814.2,12482.93,400],["2015-11-24",11881.07,12193.15,11814.2,12193.15,1507],["2015-11-25",12705.84,12705.84,11814.2,11814.2,4900],["2015-11-26",12416.06,12416.06,11791.91,12103.98,2700],["2015-11-27",11814.2,12037.11,11814.2,12037.11,2100],["2015-11-30",11925.66,11925.66,11591.29,11925.66,5900],["2015-12-01",11814.2,11814.2,11591.29,11591.29,5900],["2015-12-02",11569.0,11591.29,11412.96,11412.96,1500],["2015-12-03",11412.96,12237.73,11412.96,11970.24,3100],["2015-12-04",11702.75,12037.11,11502.13,11903.36,3900],["2015-12-07",11502.13,12260.02,11502.13,11903.36,1712],["2015-12-08",12260.02,12260.02,12215.44,12215.44,3700],["2015-12-09",12037.11,12260.02,11814.2,12148.56,2800],["2015-12-10",11814.2,12037.11,11814.2,12037.11,7200],["2015-12-11",11814.2,12059.4,11814.2,12037.11,6900],["2015-12-14",11814.2,12928.75,11814.2,12014.82,1906100],["2015-12-15",12148.56,12349.18,11814.2,12014.82,6500],["2015-12-16",11836.49,12014.82,11836.49,12014.82,200],["2015-12-17",11858.78,12014.82,11836.49,12014.82,800],["2015-12-18",11858.78,12237.73,11836.49,11836.49,4600],["2015-12-21",12215.44,12215.44,12215.44,12215.44,100],["2015-12-22",12215.44,12215.44,12215.44,12215.44,0],["2015-12-23",12482.93,12482.93,12148.56,12148.56,3275],["2015-12-24",12371.47,12371.47,11145.47,11145.47,7500],["2015-12-25",12126.27,12126.27,12126.27,12126.27,100],["2015-12-28",12371.47,12371.47,12371.47,12371.47,100],["2015-12-29",11702.75,11702.75,11702.75,11702.75,125],["2015-12-30",12326.89,12326.89,11591.29,12037.11,600],["2015-12-31",12237.73,12817.29,11658.16,11658.16,3100],["2016-01-04",11702.75,12037.11,11658.16,12037.11,5500],["2016-01-05",12371.47,12371.47,12371.47,12371.47,100],["2016-01-06",12170.86,12193.15,12170.86,12193.15,1000],["2016-01-07",12193.15,12193.15,12193.15,12193.15,0],["2016-01-08",12193.15,12193.15,12193.15,12193.15,0],["2016-01-11",12059.4,12215.44,12059.4,12215.44,1175],["2016-01-12",12037.11,12438.35,12037.11,12438.35,2300],["2016-01-13",12438.35,12438.35,12237.73,12371.47,1700],["2016-01-14",12349.18,12349.18,12349.18,12349.18,1925],["2016-01-15",12482.93,12795.0,12482.93,12750.42,500],["2016-01-18",12750.42,12750.42,12750.42,12750.42,0],["2016-01-19",12928.75,12928.75,12928.75,12928.75,100],["2016-01-20",12260.02,12795.0,12260.02,12795.0,700],["2016-01-21",12795.0,13084.78,12482.93,12683.55,12510],["2016-01-22",12928.75,13040.2,12683.55,12817.29,9600],["2016-01-25",13263.11,13263.11,12884.17,12884.17,2300],["2016-01-26",12884.17,12884.17,12884.17,12884.17,0],["2016-01-27",12705.84,12884.17,12705.84,12884.17,6523],["2016-01-28",12260.02,13151.66,12260.02,12505.22,2305],["2016-01-29",12260.02,13040.2,12260.02,12884.17,2200],["2016-02-01",12928.75,13040.2,12482.93,12572.09,2500],["2016-02-02",12482.93,12705.84,12482.93,12705.84,400],["2016-02-03",12661.26,12661.26,12661.26,12661.26,300],["2016-02-04",12661.26,12683.55,12661.26,12683.55,700],["2016-02-05",12594.38,13374.57,12594.38,12861.87,1900],["2016-02-15",13040.2,13820.39,12705.84,13218.53,800],["2016-02-16",13218.53,13218.53,12906.46,12906.46,200],["2016-02-17",12482.93,12817.29,12371.47,12795.0,12300],["2016-02-18",12795.0,12795.0,12482.93,12482.93,4800],["2016-02-19",12482.93,12772.71,12371.47,12572.09,10700],["2016-02-22",12683.55,13352.28,12683.55,12817.29,11328],["2016-02-23",12817.29,12906.46,12638.97,12638.97,13000],["2016-02-24",12750.42,12750.42,12661.26,12661.26,3300],["2016-02-25",13062.49,13062.49,12705.84,12705.84,4000],["2016-02-26",12705.84,13976.42,12705.84,13976.42,31400],["2016-02-29",15157.84,15157.84,13976.42,15113.26,7500],["2016-03-01",15157.84,15157.84,14489.11,14823.48,7400],["2016-03-02",15157.84,15269.3,14266.2,14645.15,16700],["2016-03-03",14533.7,14533.7,14199.33,14266.2,15600],["2016-03-04",14489.11,15358.46,14266.2,15090.97,5600],["2016-03-07",15358.46,15358.46,14712.02,15202.42,5300],["2016-03-08",16718.21,16718.21,15603.66,16718.21,64862],["2016-03-09",16718.21,17386.94,16718.21,16829.66,17333],["2016-03-10",16718.21,16718.21,16250.1,16718.21,10528],["2016-03-11",16718.21,16718.21,15826.57,16049.48,37650],["2016-03-14",15826.57,15826.57,15247.01,15247.01,19340],["2016-03-15",15247.01,15581.37,15247.01,15559.08,16740],["2016-03-16",15581.37,15759.7,15469.92,15469.92,11500],["2016-03-17",15514.5,15559.08,15403.04,15536.79,9300],["2016-03-18",15492.21,15715.12,15403.04,15715.12,5225],["2016-03-21",15715.12,15715.12,15492.21,15492.21,18660],["2016-03-22",15380.75,15380.75,14823.48,14823.48,6000],["2016-03-23",14845.77,15559.08,14489.11,15269.3,2500],["2016-03-24",15001.81,15157.84,14934.93,15046.39,10100],["2016-03-25",15046.39,15046.39,15046.39,15046.39,0],["2016-03-28",15046.39,15046.39,14689.73,14689.73,6350],["2016-03-29",14533.7,14712.02,14489.11,14600.57,7900],["2016-03-30",14288.5,14377.66,14065.59,14377.66,17700],["2016-03-31",14154.75,14466.82,14043.29,14399.95,12025],["2016-04-01",14823.48,14823.48,14043.29,14377.66,3800],["2016-04-04",14377.66,14377.66,14377.66,14377.66,15],["2016-04-05",14489.11,14489.11,14043.29,14154.75,4605],["2016-04-06",13954.13,14132.46,13820.39,14132.46,4200],["2016-04-07",14132.46,14177.04,14065.59,14154.75,1200],["2016-04-08",14154.75,14154.75,13820.39,14132.46,5100],["2016-04-11",14043.29,14132.46,13976.42,13976.42,2500],["2016-04-12",14110.17,14466.82,14043.29,14444.53,7100],["2016-04-13",14912.64,14912.64,14489.11,14511.4,5500],["2016-04-14",14912.64,14912.64,14712.02,14712.02,7100],["2016-04-15",14823.48,14823.48,14489.11,14689.73,1405],["2016-04-19",14823.48,14868.06,13864.97,14266.2,5100],["2016-04-20",13820.39,14489.11,13820.39,13820.39,3700],["2016-04-21",13842.68,14243.91,13842.68,13998.71,4500],["2016-04-22",13998.71,13998.71,13931.84,13998.71,4300],["2016-04-25",13998.71,13998.71,13931.84,13931.84,2100],["2016-04-26",13820.39,13931.84,13374.57,13708.93,8200],["2016-04-27",13664.35,14043.29,13040.2,14043.29,3700],["2016-04-28",14043.29,14466.82,14043.29,14154.75,2000],["2016-04-29",14021.0,14154.75,13218.53,14154.75,2000],["2016-05-04",13486.02,14043.29,13486.02,14043.29,6100],["2016-05-05",13597.48,13931.84,13486.02,13820.39,7000],["2016-05-06",13820.39,13820.39,13820.39,13820.39,0],["2016-05-09",13820.39,13909.55,13597.48,13820.39,750],["2016-05-10",13597.48,13820.39,13597.48,13820.39,1575],["2016-05-11",13820.39,13931.84,13820.39,13931.84,3400],["2016-05-12",14021.0,14021.0,13820.39,13820.39,3900],["2016-05-13",13931.84,13931.84,13775.8,13931.84,7800],["2016-05-16",13931.84,13931.84,13642.06,13931.84,1300],["2016-05-17",13820.39,13820.39,13820.39,13820.39,5770],["2016-05-18",13396.86,13820.39,13396.86,13820.39,2100],["2016-05-19",13597.48,13820.39,13597.48,13820.39,3120],["2016-05-20",13820.39,13820.39,13820.39,13820.39,0],["2016-05-23",13597.48,13708.93,13374.57,13708.93,4700],["2016-05-24",13708.93,13708.93,13708.93,13708.93,20],["2016-05-25",13798.09,13820.39,13798.09,13820.39,900],["2016-05-26",13820.39,13820.39,13820.39,13820.39,0],["2016-05-27",13820.39,13820.39,13419.15,13708.93,600],["2016-05-30",13597.48,13798.09,13597.48,13798.09,1350],["2016-05-31",13597.48,13597.48,13307.69,13597.48,8200],["2016-06-01",13486.02,13486.02,13486.02,13486.02,300],["2016-06-02",13486.02,13486.02,13374.57,13486.02,4710],["2016-06-03",13374.57,13463.73,13374.57,13396.86,4500],["2016-06-06",13374.57,13931.84,13374.57,13374.57,3100],["2016-06-07",13374.57,13820.39,13374.57,13820.39,8500],["2016-06-08",13708.93,13820.39,13374.57,13798.09,4800],["2016-06-09",13374.57,13597.48,13374.57,13597.48,3907],["2016-06-10",13597.48,13820.39,13486.02,13820.39,600],["2016-06-13",13486.02,13820.39,13486.02,13708.93,850],["2016-06-14",13396.86,13597.48,13396.86,13597.48,2200],["2016-06-15",13820.39,14043.29,13820.39,14043.29,5400],["2016-06-16",13998.71,14043.29,13597.48,13998.71,6800],["2016-06-17",13909.55,14934.93,13909.55,14489.11,8600],["2016-06-20",14489.11,14934.93,14043.29,14712.02,7200],["2016-06-21",14823.48,14823.48,14712.02,14778.9,4000],["2016-06-22",14734.31,14801.19,14377.66,14489.11,25000],["2016-06-23",14266.2,14689.73,14266.2,14689.73,5970],["2016-06-24",14489.11,14667.44,13597.48,14266.2,7600],["2016-06-27",14043.29,14243.91,13931.84,14043.29,12600],["2016-06-28",13753.51,14266.2,13708.93,14266.2,2800],["2016-06-29",14266.2,14377.66,14154.75,14154.75,5520],["2016-06-30",14266.2,14266.2,14221.62,14221.62,1200],["2016-07-01",14221.62,14377.66,14154.75,14377.66,5700],["2016-07-04",14489.11,15135.55,14154.75,14489.11,6720],["2016-07-05",14600.57,15715.12,14600.57,15269.3,64100],["2016-07-06",15269.3,15269.3,15046.39,15068.68,16600],["2016-07-07",15247.01,15826.57,15180.13,15603.66,31700],["2016-07-08",15960.32,16406.13,15826.57,15982.61,12930],["2016-07-11",17565.26,17565.26,15982.61,16629.04,93060],["2016-07-12",16673.63,16941.12,16606.75,16896.54,34675],["2016-07-13",16829.66,17386.94,16762.79,17386.94,65500],["2016-07-14",17386.94,17386.94,16963.41,17007.99,33940],["2016-07-15",17007.99,17007.99,16539.88,16851.95,13775],["2016-07-18",16673.63,17609.85,16495.3,17386.94,82380],["2016-07-19",17832.76,18679.81,17676.72,18434.61,101790],["2016-07-20",18612.94,18858.14,18434.61,18813.56,53720],["2016-07-21",18835.85,19170.21,17832.76,18724.39,43030],["2016-07-22",18278.57,18278.57,16941.12,16941.12,87810],["2016-07-25",15247.01,17609.85,15247.01,17208.61,67455],["2016-07-26",17208.61,17208.61,16272.39,16495.3,88345],["2016-07-27",16673.63,16941.12,16539.88,16718.21,75635],["2016-07-28",17186.32,18390.03,17186.32,18390.03,58610],["2016-07-29",18390.03,19928.1,18390.03,19928.1,166035],["2016-08-01",20061.85,20061.85,18390.03,18590.65,18600],["2016-08-02",18323.16,18456.9,16785.08,16785.08,65520],["2016-08-03",16651.34,16651.34,15113.26,15113.26,91480],["2016-08-04",15648.24,15648.24,14845.77,14912.64,40060],["2016-08-05",13909.55,15982.61,13708.93,15447.62,45810],["2016-08-08",15447.62,16250.1,15380.75,15581.37,34250],["2016-08-09",15715.12,15915.73,15447.62,15648.24,25803],["2016-08-10",15715.12,15715.12,15180.13,15313.88,81450],["2016-08-11",15514.5,15514.5,15180.13,15247.01,51744],["2016-08-12",15313.88,15715.12,15247.01,15247.01,61776],["2016-08-15",15113.26,15380.75,15046.39,15380.75,18900],["2016-08-16",15380.75,15380.75,15046.39,15046.39,71550],["2016-08-17",15046.39,15247.01,14979.51,15113.26,36118],["2016-08-18",15113.26,15380.75,15046.39,15313.88,27250],["2016-08-19",15313.88,15447.62,15180.13,15380.75,23800],["2016-08-22",15380.75,15380.75,15113.26,15113.26,24800],["2016-08-23",15113.26,15313.88,15046.39,15313.88,8430],["2016-08-24",15247.01,15313.88,15046.39,15313.88,43100],["2016-08-25",15113.26,15247.01,15113.26,15247.01,16200],["2016-08-26",15113.26,15180.13,14979.51,14979.51,40300],["2016-08-29",15046.39,15046.39,14645.15,14912.64,28000],["2016-08-30",14845.77,14845.77,14444.53,14712.02,14800],["2016-08-31",14712.02,14845.77,14444.53,14511.4,12100],["2016-09-01",14511.4,14778.9,14511.4,14778.9,13500],["2016-09-05",14778.9,14912.64,14645.15,14712.02,6800],["2016-09-06",14712.02,14912.64,14578.28,14578.28,12200],["2016-09-07",14511.4,14778.9,14444.53,14511.4,14900],["2016-09-08",14511.4,15380.75,14444.53,15113.26,35250],["2016-09-09",15113.26,15313.88,15113.26,15247.01,14850],["2016-09-12",15247.01,15247.01,14578.28,14912.64,3600],["2016-09-13",14645.15,14912.64,14645.15,14912.64,1200],["2016-09-14",14912.64,15046.39,14511.4,14645.15,11300],["2016-09-15",14444.53,14444.53,13307.69,13508.31,257240],["2016-09-16",13374.57,13775.8,12371.47,13575.19,52368],["2016-09-19",13374.57,13642.06,13240.82,13240.82,35600],["2016-09-20",13240.82,13240.82,12705.84,13040.2,58800],["2016-09-21",12973.33,12973.33,12638.97,12772.71,49690],["2016-09-22",12839.58,13976.42,12705.84,13642.06,44010],["2016-09-23",13642.06,13642.06,13240.82,13441.44,22900],["2016-09-26",13642.06,13642.06,12973.33,13374.57,49200],["2016-09-27",13374.57,13441.44,13107.08,13307.69,76984],["2016-09-28",13240.82,13240.82,13040.2,13107.08,65984],["2016-09-29",13040.2,13307.69,13040.2,13173.95,92792],["2016-09-30",13173.95,13173.95,13040.2,13040.2,60844],["2016-10-03",13107.08,13107.08,12973.33,12973.33,40948],["2016-10-04",13040.2,13107.08,12973.33,12973.33,46900],["2016-10-05",13040.2,13040.2,12772.71,12906.46,59807],["2016-10-06",12705.84,12973.33,12638.97,12906.46,133765],["2016-10-07",12906.46,12906.46,12705.84,12705.84,40300],["2016-10-10",12705.84,12772.71,12705.84,12705.84,25300],["2016-10-11",12705.84,12705.84,12438.35,12638.97,42725],["2016-10-12",12638.97,12638.97,12505.22,12572.09,45900],["2016-10-13",12505.22,12572.09,12438.35,12438.35,77660],["2016-10-14",12371.47,12973.33,12371.47,12638.97,23700],["2016-10-17",12906.46,12906.46,12505.22,12772.71,31400],["2016-10-18",12705.84,12772.71,12572.09,12705.84,34130],["2016-10-19",12705.84,12705.84,12572.09,12638.97,33155],["2016-10-20",12572.09,12572.09,12505.22,12505.22,23500],["2016-10-21",12371.47,12505.22,12304.6,12438.35,60430],["2016-10-24",12371.47,12371.47,11301.51,11502.13,164680],["2016-10-25",11502.13,11569.0,11368.38,11569.0,13100],["2016-10-26",11769.62,12170.86,11769.62,11903.36,6700],["2016-10-27",12170.86,12170.86,11569.0,11903.36,25160],["2016-10-28",12037.11,12037.11,11836.49,11970.24,16550],["2016-10-31",11836.49,12170.86,11569.0,11970.24,17400],["2016-11-01",12037.11,12037.11,11702.75,11903.36,7440],["2016-11-02",11903.36,11903.36,11702.75,11836.49,14900],["2016-11-03",11769.62,11769.62,11502.13,11769.62,15650],["2016-11-04",11769.62,11903.36,11569.0,11569.0,10400],["2016-11-07",11836.49,11903.36,11569.0,11569.0,7295],["2016-11-08",11836.49,11836.49,11569.0,11702.75,9500],["2016-11-09",11569.0,12705.84,11301.51,12705.84,44700],["2016-11-10",12505.22,12638.97,11970.24,12037.11,12450],["2016-11-11",12037.11,12371.47,12037.11,12037.11,18265],["2016-11-14",12304.6,12371.47,12037.11,12170.86,24555],["2016-11-15",12371.47,12371.47,12103.98,12237.73,14090],["2016-11-16",12371.47,12371.47,12237.73,12237.73,13400],["2016-11-17",12371.47,13040.2,12304.6,12772.71,29520],["2016-11-18",13107.08,13173.95,12839.58,13040.2,33729],["2016-11-21",11903.36,13374.57,11903.36,13107.08,16301],["2016-11-22",13374.57,13374.57,12772.71,12906.46,21200],["2016-11-23",12906.46,13107.08,12772.71,12906.46,16500],["2016-11-24",13040.2,13040.2,12638.97,12839.58,17241],["2016-11-25",12973.33,12973.33,12705.84,12839.58,1700],["2016-11-28",13240.82,13240.82,12705.84,12906.46,11700],["2016-11-29",12839.58,13173.95,12572.09,12906.46,11400],["2016-11-30",12906.46,12973.33,12705.84,12839.58,6600],["2016-12-01",12973.33,12973.33,12705.84,12839.58,6450],["2016-12-02",12906.46,12906.46,12705.84,12839.58,3800],["2016-12-05",12037.11,13107.08,11569.0,12772.71,9400],["2016-12-06",12772.71,12772.71,12438.35,12772.71,8700],["2016-12-07",12572.09,12705.84,12572.09,12705.84,6000],["2016-12-08",12438.35,12705.84,12438.35,12705.84,12000],["2016-12-09",12705.84,12705.84,12705.84,12705.84,74],["2016-12-12",12170.86,12705.84,12170.86,12170.86,3700],["2016-12-13",12705.84,12705.84,12037.11,12170.86,1800],["2016-12-14",12037.11,12237.73,12037.11,12170.86,8072],["2016-12-15",13040.2,13040.2,12037.11,12304.6,6324],["2016-12-16",12906.46,12906.46,12037.11,12237.73,1900],["2016-12-19",12237.73,12505.22,12170.86,12304.6,7700],["2016-12-20",12304.6,12705.84,12237.73,12371.47,2560],["2016-12-21",12505.22,12638.97,12371.47,12371.47,6710],["2016-12-22",12438.35,12438.35,12237.73,12438.35,6560],["2016-12-23",12638.97,12638.97,12237.73,12438.35,6750],["2016-12-26",12371.47,12371.47,12237.73,12237.73,6700],["2016-12-27",12371.47,12371.47,12304.6,12304.6,3400],["2016-12-28",12438.35,12505.22,12304.6,12505.22,4500],["2016-12-29",12304.6,12572.09,12304.6,12505.22,3200],["2016-12-30",12304.6,12572.09,12304.6,12572.09,1934],["2017-01-03",12572.09,12705.84,12505.22,12638.97,5600],["2017-01-04",12839.58,12839.58,12505.22,12705.84,7200],["2017-01-05",12705.84,12705.84,11903.36,12705.84,6900],["2017-01-06",12037.11,12705.84,12037.11,12705.84,310],["2017-01-09",12103.98,12638.97,12103.98,12505.22,860],["2017-01-10",12037.11,12572.09,12037.11,12103.98,6100],["2017-01-11",12371.47,12371.47,12037.11,12304.6,2200],["2017-01-12",12371.47,12572.09,12304.6,12304.6,1700],["2017-01-13",12103.98,12371.47,12103.98,12103.98,9450],["2017-01-16",12705.84,12705.84,12103.98,12103.98,12260],["2017-01-17",12705.84,12705.84,12705.84,12705.84,100],["2017-01-18",12705.84,12705.84,12705.84,12705.84,0],["2017-01-19",12170.86,12170.86,12037.11,12037.11,15700],["2017-01-20",12037.11,12371.47,12037.11,12304.6,14700],["2017-01-23",12705.84,12705.84,12037.11,12505.22,4600],["2017-01-24",12705.84,12705.84,12705.84,12705.84,100],["2017-01-25",12371.47,12638.97,12371.47,12638.97,3400],["2017-02-02",12438.35,12438.35,12371.47,12371.47,2000],["2017-02-03",12705.84,12705.84,12237.73,12304.6,9250],["2017-02-06",12705.84,12705.84,12304.6,12572.09,6600],["2017-02-07",12505.22,12505.22,12037.11,12170.86,7630],["2017-02-08",13173.95,13173.95,12170.86,12371.47,7800],["2017-02-09",12572.09,12572.09,12170.86,12371.47,7920],["2017-02-10",12170.86,12371.47,12103.98,12371.47,9000],["2017-02-13",12572.09,12572.09,12037.11,12304.6,6820],["2017-02-14",12505.22,12505.22,12103.98,12103.98,11914],["2017-02-15",12438.35,12438.35,12170.86,12170.86,4800],["2017-02-16",12371.47,12371.47,12103.98,12237.73,10300],["2017-02-17",12170.86,12170.86,12103.98,12103.98,7900],["2017-02-20",12037.11,12371.47,12037.11,12237.73,9200],["2017-02-21",12037.11,12237.73,12037.11,12237.73,16400],["2017-02-22",12103.98,12170.86,12037.11,12103.98,16100],["2017-02-23",12371.47,12371.47,12103.98,12103.98,4400],["2017-02-24",12371.47,12371.47,12037.11,12037.11,10200],["2017-02-27",12237.73,12237.73,12037.11,12237.73,3230],["2017-02-28",12371.47,12572.09,12037.11,12103.98,16800],["2017-03-01",12371.47,12505.22,12037.11,12371.47,1623],["2017-03-02",12037.11,12705.84,11970.24,12371.47,17510],["2017-03-03",12505.22,12638.97,11970.24,12371.47,6800],["2017-03-06",12037.11,12371.47,11903.36,12371.47,6280],["2017-03-07",12037.11,12304.6,12037.11,12237.73,400],["2017-03-08",12037.11,12304.6,12037.11,12237.73,2570],["2017-03-09",12170.86,12304.6,12037.11,12170.86,7100],["2017-03-10",11903.36,12371.47,11034.02,11769.62,21373],["2017-03-13",11702.75,11702.75,11368.38,11569.0,5200],["2017-03-14",11368.38,11569.0,11368.38,11435.25,15040],["2017-03-15",11435.25,11435.25,11234.64,11234.64,31730],["2017-03-16",11234.64,11502.13,11234.64,11502.13,3700],["2017-03-17",11502.13,12638.97,11368.38,12505.22,21140],["2017-03-20",11702.75,12237.73,11301.51,12037.11,60203],["2017-03-21",11368.38,11903.36,11368.38,11368.38,18700],["2017-03-22",11702.75,11702.75,11368.38,11502.13,9200],["2017-03-23",11368.38,11502.13,11368.38,11502.13,2300],["2017-03-24",11368.38,11502.13,11368.38,11502.13,7700],["2017-03-27",11435.25,11635.87,11368.38,11368.38,15503],["2017-03-28",11502.13,11502.13,10231.54,11368.38,15700],["2017-03-29",11368.38,11368.38,11368.38,11368.38,10900],["2017-03-30",11368.38,11702.75,11301.51,11368.38,14580],["2017-03-31",11368.38,11368.38,11301.51,11368.38,6400],["2017-04-03",11301.51,11368.38,11234.64,11234.64,6336],["2017-04-04",10365.29,11301.51,10365.29,11034.02,7800],["2017-04-05",10900.27,11034.02,10766.53,10967.14,5960],["2017-04-07",10900.27,10900.27,10365.29,10565.91,14900],["2017-04-10",11034.02,11034.02,10164.67,10164.67,14200],["2017-04-11",10365.29,10699.65,10164.67,10164.67,12084],["2017-04-12",10499.03,10499.03,10097.8,10231.54,10340],["2017-04-13",10365.29,10365.29,10097.8,10231.54,7920],["2017-04-14",10365.29,10499.03,10030.92,10164.67,7610],["2017-04-17",10097.8,10365.29,10030.92,10365.29,17430],["2017-04-18",10097.8,10097.8,9696.56,10030.92,21244],["2017-04-19",10030.92,10097.8,9964.05,9964.05,9000],["2017-04-20",9964.05,10030.92,9964.05,10030.92,14400],["2017-04-21",9964.05,10030.92,9964.05,10030.92,15700],["2017-04-24",10298.42,10298.42,9964.05,9964.05,15984],["2017-04-25",9629.69,9964.05,9629.69,9964.05,7500],["2017-04-26",9897.18,10030.92,9897.18,9897.18,6200],["2017-04-27",10030.92,10030.92,9763.43,9897.18,5214],["2017-04-28",10030.92,10030.92,9897.18,10030.92,2100],["2017-05-03",10365.29,10365.29,9830.31,9830.31,1500],["2017-05-04",9763.43,9763.43,9629.69,9629.69,11200],["2017-05-05",9629.69,9629.69,9295.32,9362.2,22144],["2017-05-08",10030.92,10030.92,9964.05,9964.05,1855],["2017-05-09",9964.05,9964.05,9964.05,9964.05,10],["2017-05-10",9429.07,9897.18,9362.2,9830.31,10030],["2017-05-11",9830.31,9830.31,9830.31,9830.31,0],["2017-05-12",9830.31,9830.31,9763.43,9763.43,1000],["2017-05-15",9562.82,9562.82,9362.2,9429.07,7742],["2017-05-16",9429.07,9562.82,9429.07,9562.82,11000],["2017-05-17",9429.07,9429.07,9362.2,9429.07,26370],["2017-05-18",9362.2,9495.94,9362.2,9495.94,12500],["2017-05-19",10030.92,10030.92,9495.94,9495.94,2170],["2017-05-22",9897.18,9897.18,9429.07,9495.94,18670],["2017-05-23",9495.94,9562.82,9362.2,9429.07,21850],["2017-05-24",9696.56,9696.56,9362.2,9562.82,10731],["2017-05-25",9429.07,9495.94,9362.2,9362.2,23800],["2017-05-26",9362.2,9495.94,9295.32,9495.94,11300],["2017-05-29",9696.56,10030.92,9495.94,9562.82,7200],["2017-05-30",9897.18,10499.03,9362.2,9429.07,12400],["2017-05-31",10030.92,10030.92,9362.2,9629.69,13100],["2017-06-01",9429.07,9429.07,9429.07,9429.07,7000],["2017-06-02",9696.56,9696.56,9429.07,9429.07,3600],["2017-06-05",9429.07,9629.69,9362.2,9629.69,7250],["2017-06-06",9429.07,9562.82,9295.32,9562.82,8900],["2017-06-07",9295.32,9495.94,9295.32,9429.07,20700],["2017-06-08",9362.2,9429.07,9362.2,9362.2,12600],["2017-06-09",9362.2,9495.94,9362.2,9362.2,5300],["2017-06-12",9362.2,9429.07,9295.32,9429.07,13000],["2017-06-13",9362.2,9495.94,9295.32,9495.94,4900],["2017-06-14",9429.07,9562.82,9362.2,9495.94,13700],["2017-06-15",9362.2,9362.2,9228.45,9228.45,11500],["2017-06-16",9429.07,9429.07,9161.58,9228.45,5200],["2017-06-19",9495.94,9495.94,9161.58,9429.07,5370],["2017-06-20",9362.2,9362.2,9094.71,9161.58,12800],["2017-06-21",9094.71,9161.58,9027.83,9094.71,12050],["2017-06-22",9295.32,9295.32,9027.83,9161.58,4560],["2017-06-23",9161.58,9161.58,9094.71,9161.58,4000],["2017-06-26",9295.32,9362.2,9094.71,9161.58,12800],["2017-06-27",9161.58,9228.45,9161.58,9161.58,4470],["2017-06-28",9161.58,9228.45,9161.58,9228.45,8620],["2017-06-29",9228.45,9295.32,9027.83,9161.58,13160],["2017-06-30",9094.71,9161.58,9094.71,9161.58,2056],["2017-07-03",9161.58,9228.45,9161.58,9161.58,8100],["2017-07-04",9495.94,9495.94,9094.71,9228.45,11980],["2017-07-05",9228.45,9228.45,9161.58,9161.58,12900],["2017-07-06",9228.45,9228.45,9094.71,9228.45,33976],["2017-07-07",9671.42,9671.42,9302.28,9449.93,2700],["2017-07-10",9376.11,9376.11,9228.45,9376.11,1551],["2017-07-11",9228.45,9376.11,9228.45,9376.11,17886],["2017-07-12",9376.11,9966.73,9376.11,9597.59,19200],["2017-07-13",9523.76,9597.59,9449.93,9449.93,4610],["2017-07-14",9449.93,9597.59,9376.11,9523.76,5884],["2017-07-17",9523.76,9597.59,9449.93,9597.59,8957],["2017-07-18",9597.59,9597.59,9523.76,9597.59,8600],["2017-07-19",9819.07,9819.07,9523.76,9597.59,7900],["2017-07-20",9523.76,9671.42,9449.93,9671.42,12472],["2017-07-21",9671.42,10631.18,9671.42,10188.21,8384],["2017-07-24",9745.24,10188.21,9745.24,10114.38,1900],["2017-07-25",9745.24,11074.14,9671.42,10040.55,7572],["2017-07-26",10335.87,10335.87,9597.59,10188.21,8500],["2017-07-27",10188.21,10188.21,9597.59,10188.21,15254],["2017-07-28",10188.21,10335.87,10188.21,10335.87,3200],["2017-07-31",10188.21,11369.45,10188.21,11369.45,38301],["2017-08-01",10409.69,10631.18,10262.04,10262.04,9525],["2017-08-02",10262.04,10262.04,10262.04,10262.04,5700],["2017-08-03",10262.04,10631.18,10262.04,10483.52,7800],["2017-08-04",10483.52,10631.18,10483.52,10557.35,8610],["2017-08-07",10705.0,11074.14,10335.87,10557.35,13000],["2017-08-08",10409.69,11074.14,10335.87,10557.35,8840],["2017-08-09",10409.69,10705.0,10262.04,10705.0,33400],["2017-08-10",10483.52,11074.14,10483.52,10631.18,29900],["2017-08-11",10926.49,10926.49,10557.35,10705.0,8100],["2017-08-14",10852.66,10852.66,9671.42,10557.35,355286],["2017-08-15",10262.04,10705.0,9892.9,10335.87,11600],["2017-08-16",10557.35,10557.35,9966.73,10409.69,9500],["2017-08-17",10335.87,10409.69,9966.73,10335.87,24700],["2017-08-18",10335.87,10335.87,9966.73,10188.21,10300],["2017-08-21",10335.87,10335.87,9966.73,10188.21,2500],["2017-08-22",10188.21,10335.87,9966.73,10114.38,8000],["2017-08-23",10262.04,10262.04,9671.42,10114.38,27500],["2017-08-24",10262.04,10778.83,10262.04,10778.83,1200],["2017-08-25",9892.9,10335.87,9892.9,9892.9,22600],["2017-08-28",10262.04,10262.04,9819.07,9966.73,38700],["2017-08-29",10262.04,10262.04,9745.24,9966.73,25600],["2017-08-30",10262.04,10262.04,9745.24,10114.38,500],["2017-08-31",10262.04,10262.04,9523.76,10040.55,25846],["2017-09-01",10262.04,10262.04,9597.59,10188.21,26900],["2017-09-05",9671.42,9966.73,9597.59,9892.9,2000],["2017-09-06",9597.59,9966.73,9597.59,9966.73,2010],["2017-09-07",9449.93,9892.9,9376.11,9597.59,7800],["2017-09-08",9892.9,9892.9,9597.59,9819.07,1380],["2017-09-11",9376.11,9819.07,9302.28,9523.76,4720],["2017-09-12",9154.62,9597.59,8637.83,9597.59,1860],["2017-09-13",9228.45,9597.59,8637.83,9449.93,6540],["2017-09-14",9449.93,9597.59,9228.45,9376.11,3070],["2017-09-15",9523.76,9523.76,9228.45,9376.11,8918],["2017-09-18",9302.28,9597.59,8859.31,8859.31,18250],["2017-09-19",8859.31,9302.28,8785.49,8859.31,21640],["2017-09-20",8859.31,9228.45,8637.83,8785.49,33150],["2017-09-21",8785.49,8785.49,8268.69,8711.66,29505],["2017-09-22",9006.97,9523.76,8711.66,9228.45,2900],["2017-09-25",9523.76,9523.76,8490.17,9228.45,21978],["2017-09-26",9228.45,9449.93,8490.17,8785.49,47531],["2017-09-27",8785.49,8785.49,8490.17,8564.0,31630],["2017-09-28",8711.66,8711.66,8490.17,8711.66,5464],["2017-09-29",8711.66,9006.97,8637.83,8637.83,20590],["2017-10-02",8637.83,8859.31,8490.17,8785.49,23700],["2017-10-03",8564.0,8785.49,8268.69,8785.49,9130],["2017-10-04",8342.52,8785.49,8268.69,8785.49,1600],["2017-10-05",8342.52,8711.66,8268.69,8416.35,10300],["2017-10-06",8711.66,8711.66,8711.66,8711.66,100],["2017-10-09",8711.66,8711.66,8342.52,8564.0,44220],["2017-10-10",8342.52,8637.83,7973.38,8490.17,48604],["2017-10-11",8416.35,8637.83,8342.52,8342.52,4460],["2017-10-12",8564.0,8564.0,8342.52,8416.35,5860],["2017-10-13",8416.35,8416.35,8342.52,8342.52,1600],["2017-10-16",8342.52,8342.52,8194.86,8342.52,4570],["2017-10-17",8194.86,8268.69,8121.04,8194.86,11610],["2017-10-18",8121.04,8268.69,8121.04,8121.04,8588],["2017-10-19",8268.69,8268.69,8121.04,8268.69,11000],["2017-10-20",8268.69,8490.17,8268.69,8268.69,1300],["2017-10-23",8268.69,8342.52,8121.04,8342.52,14650],["2017-10-24",8711.66,9154.62,8268.69,8342.52,7800],["2017-10-25",8637.83,8637.83,8342.52,8416.35,17180],["2017-10-26",8564.0,8785.49,8416.35,8416.35,11300],["2017-10-27",8490.17,8711.66,8490.17,8711.66,6458],["2017-10-30",8711.66,9523.76,8564.0,9302.28,121220],["2017-10-31",9376.11,9376.11,8785.49,9228.45,15800],["2017-11-01",9449.93,9892.9,8859.31,9154.62,59210],["2017-11-02",9597.59,9597.59,8859.31,9302.28,13296],["2017-11-03",9302.28,9302.28,9154.62,9228.45,19400],["2017-11-06",9154.62,9228.45,9006.97,9228.45,51680],["2017-11-07",9080.8,9228.45,9080.8,9228.45,5800],["2017-11-08",8859.31,9228.45,8859.31,9228.45,2630],["2017-11-09",9080.8,9080.8,9080.8,9080.8,520],["2017-11-10",9228.45,9228.45,8859.31,9080.8,2100],["2017-11-13",9228.45,9523.76,8859.31,9006.97,3900],["2017-11-14",8859.31,9080.8,8859.31,8933.14,15450],["2017-11-15",9006.97,9154.62,8933.14,9154.62,20421],["2017-11-16",9376.11,9376.11,9228.45,9228.45,3300],["2017-11-17",8859.31,9154.62,8859.31,8859.31,2950],["2017-11-20",9154.62,9376.11,8859.31,9302.28,4438],["2017-11-21",8933.14,9154.62,8859.31,9154.62,2397],["2017-11-22",9154.62,9966.73,9080.8,9597.59,11604],["2017-11-23",9228.45,9745.24,9228.45,9745.24,14541],["2017-11-24",9597.59,9745.24,9154.62,9597.59,13312],["2017-11-27",9966.73,10483.52,8637.83,9376.11,18811],["2017-11-28",9597.59,9597.59,9302.28,9523.76,111800],["2017-11-29",9819.07,10188.21,9228.45,10188.21,63564],["2017-11-30",10335.87,10335.87,9523.76,9523.76,6821],["2017-12-01",9966.73,9966.73,9597.59,9892.9,92515],["2017-12-04",9597.59,9892.9,9597.59,9819.07,4210],["2017-12-05",9819.07,9819.07,9671.42,9819.07,4739],["2017-12-06",9819.07,9819.07,9671.42,9819.07,4100],["2017-12-07",9671.42,9745.24,9597.59,9745.24,58100],["2017-12-08",9892.9,9892.9,9302.28,9819.07,60490],["2017-12-11",9376.11,9819.07,9302.28,9597.59,40680],["2017-12-12",9449.93,9523.76,9228.45,9523.76,52800],["2017-12-13",9302.28,9449.93,9228.45,9449.93,56805],["2017-12-14",9449.93,9745.24,9449.93,9745.24,35362],["2017-12-15",9523.76,10483.52,9376.11,9597.59,56077],["2017-12-18",9745.24,9745.24,9302.28,9597.59,38230],["2017-12-19",9449.93,9523.76,9449.93,9449.93,46700],["2017-12-20",9449.93,9449.93,9228.45,9228.45,73400],["2017-12-21",9228.45,9449.93,9228.45,9449.93,28480],["2017-12-22",9302.28,9449.93,9302.28,9449.93,23960],["2017-12-25",9302.28,9523.76,9228.45,9523.76,33000],["2017-12-26",9523.76,9523.76,9523.76,9523.76,27862],["2017-12-27",8711.66,9523.76,8711.66,9523.76,600],["2017-12-28",9523.76,9523.76,9523.76,9523.76,0],["2017-12-29",8785.49,9449.93,8785.49,9449.93,2100],["2018-01-02",8933.14,9302.28,8785.49,9302.28,4910],["2018-01-03",9523.76,9745.24,9228.45,9302.28,1200],["2018-01-04",9302.28,9449.93,8859.31,9228.45,2532],["2018-01-05",9228.45,9523.76,8933.14,9154.62,4300],["2018-01-08",9523.76,9745.24,9154.62,9154.62,4300],["2018-01-09",9449.93,9449.93,9154.62,9154.62,2630],["2018-01-10",9154.62,9302.28,9006.97,9154.62,6800],["2018-01-11",9523.76,9523.76,9228.45,9228.45,4430],["2018-01-12",9228.45,9228.45,9080.8,9228.45,7350],["2018-01-15",9154.62,9154.62,9080.8,9154.62,6791],["2018-01-16",9080.8,9154.62,9080.8,9154.62,2000],["2018-01-17",9154.62,9597.59,8859.31,9449.93,3068],["2018-01-18",9449.93,9449.93,9449.93,9449.93,65],["2018-01-19",9080.8,9302.28,9080.8,9302.28,1700],["2018-01-22",9154.62,9449.93,9006.97,9302.28,2975],["2018-01-23",9302.28,9745.24,9302.28,9745.24,1280],["2018-01-24",9597.59,9597.59,9228.45,9228.45,11420],["2018-01-25",9228.45,9449.93,9006.97,9228.45,25170],["2018-01-26",9080.8,9228.45,9006.97,9228.45,7693],["2018-01-29",9006.97,9228.45,8859.31,9228.45,18320],["2018-01-30",9154.62,9154.62,9154.62,9154.62,1100],["2018-01-31",9154.62,9154.62,9006.97,9154.62,1000],["2018-02-01",8268.69,9302.28,8268.69,9302.28,400],["2018-02-02",8637.83,9228.45,8637.83,9228.45,1344],["2018-02-05",9302.28,9449.93,9228.45,9228.45,851],["2018-02-06",9376.11,9449.93,9080.8,9154.62,3050],["2018-02-07",9302.28,9376.11,9080.8,9080.8,3700],["2018-02-08",9302.28,9302.28,8859.31,9006.97,13420],["2018-02-09",9302.28,9302.28,8859.31,9006.97,7790],["2018-02-12",9228.45,9228.45,8859.31,9006.97,3460],["2018-02-13",9376.11,9376.11,9228.45,9228.45,703],["2018-02-21",9228.45,9523.76,9228.45,9376.11,2000],["2018-02-22",9376.11,9449.93,8859.31,9376.11,8300],["2018-02-23",9228.45,9302.28,8859.31,9302.28,10058],["2018-02-26",9080.8,9080.8,8490.17,9080.8,20630],["2018-02-27",8859.31,9819.07,8490.17,9745.24,25160],["2018-02-28",8859.31,10409.69,8859.31,10262.04,29475],["2018-03-01",10114.38,10335.87,9966.73,9966.73,8900],["2018-03-02",9892.9,9892.9,9228.45,9892.9,2000],["2018-03-05",9819.07,10557.35,9671.42,10335.87,57710],["2018-03-06",10557.35,10705.0,10335.87,10705.0,28400],["2018-03-07",10852.66,10852.66,10631.18,10705.0,24450],["2018-03-08",10705.0,10705.0,10409.69,10483.52,16710],["2018-03-09",10483.52,10926.49,10483.52,10631.18,12440],["2018-03-12",10926.49,10926.49,10483.52,10631.18,5100],["2018-03-13",10483.52,10631.18,10483.52,10557.35,4600],["2018-03-14",10483.52,10483.52,10335.87,10335.87,3820],["2018-03-15",10778.83,10778.83,10335.87,10631.18,3600],["2018-03-16",10335.87,10631.18,10188.21,10335.87,8285],["2018-03-19",10631.18,10631.18,10188.21,10262.04,3285],["2018-03-20",10631.18,10926.49,10188.21,10483.52,2180],["2018-03-21",10705.0,10705.0,10188.21,10409.69,2210],["2018-03-22",10335.87,10631.18,10188.21,10409.69,1500],["2018-03-23",10409.69,10705.0,10335.87,10409.69,3300],["2018-03-26",10335.87,10335.87,10114.38,10335.87,3700],["2018-03-27",10705.0,10705.0,10114.38,10483.52,1600],["2018-03-28",10705.0,10705.0,10483.52,10483.52,1100],["2018-03-29",10483.52,10705.0,10188.21,10557.35,1740],["2018-03-30",10188.21,10483.52,10114.38,10409.69,5000],["2018-04-02",10705.0,10705.0,10188.21,10262.04,1600],["2018-04-03",10262.04,10262.04,10188.21,10188.21,3500],["2018-04-04",10483.52,10483.52,10188.21,10409.69,6200],["2018-04-05",9819.07,10188.21,9819.07,10188.21,600],["2018-04-06",10483.52,10483.52,10483.52,10483.52,100],["2018-04-09",10631.18,10631.18,9745.24,10483.52,700],["2018-04-10",10557.35,10557.35,10409.69,10409.69,1100],["2018-04-11",10483.52,11074.14,9966.73,10335.87,3900],["2018-04-12",10483.52,10705.0,9966.73,10335.87,2300],["2018-04-13",10483.52,10483.52,9819.07,10335.87,1400],["2018-04-16",10262.04,10262.04,10262.04,10262.04,2000],["2018-04-17",10483.52,10483.52,10262.04,10262.04,1100],["2018-04-18",10409.69,10409.69,9966.73,10262.04,800],["2018-04-19",10262.04,10557.35,10114.38,10262.04,5500],["2018-04-20",10409.69,10409.69,9966.73,10262.04,4000],["2018-04-23",10409.69,10705.0,9966.73,10335.87,1800],["2018-04-24",9966.73,10262.04,9376.11,10262.04,12900],["2018-04-26",9597.59,10188.21,9597.59,10188.21,500],["2018-04-27",9302.28,10483.52,9302.28,10188.21,1500],["2018-05-02",10188.21,10188.21,10188.21,10188.21,0],["2018-05-03",9302.28,10114.38,9302.28,10114.38,200],["2018-05-04",9302.28,9966.73,9302.28,9966.73,200],["2018-05-07",9080.8,9745.24,9080.8,9745.24,300],["2018-05-08",9892.9,9892.9,9892.9,9892.9,100],["2018-05-09",9006.97,9819.07,8933.14,9819.07,3300],["2018-05-10",9006.97,10040.55,9006.97,10040.55,400],["2018-05-11",9154.62,10188.21,9154.62,9966.73,400],["2018-05-14",9228.45,9966.73,9228.45,9966.73,200],["2018-05-15",9154.62,10335.87,9154.62,9597.59,4700],["2018-05-16",9597.59,9597.59,9597.59,9597.59,5100],["2018-05-17",9597.59,9966.73,9154.62,9597.59,2100],["2018-05-18",9228.45,10335.87,9080.8,9966.73,2200],["2018-05-21",9302.28,10040.55,9154.62,9745.24,2100],["2018-05-22",9228.45,9966.73,8785.49,9449.93,23000],["2018-05-23",8859.31,9376.11,8564.0,9302.28,12600],["2018-05-24",8564.0,8564.0,8416.35,8490.17,7200],["2018-05-25",8564.0,8564.0,8416.35,8416.35,2700],["2018-05-28",7751.9,8268.69,7751.9,8268.69,1000],["2018-05-29",8859.31,8859.31,8342.52,8785.49,400],["2018-05-30",9154.62,9154.62,9154.62,9154.62,100],["2018-05-31",8268.69,9302.28,8268.69,8490.17,1300],["2018-06-01",8933.14,8933.14,8490.17,8785.49,4000],["2018-06-04",9080.8,9080.8,8490.17,8490.17,2600],["2018-06-05",8490.17,8490.17,8047.21,8490.17,1500],["2018-06-06",8490.17,8490.17,8490.17,8490.17,1200],["2018-06-07",8490.17,8490.17,8490.17,8490.17,600],["2018-06-08",8416.35,8416.35,8416.35,8416.35,200],["2018-06-11",7751.9,9006.97,7751.9,8047.21,21500],["2018-06-12",8490.17,8490.17,8416.35,8416.35,300],["2018-06-13",8490.17,8490.17,8490.17,8490.17,600],["2018-06-14",8416.35,8785.49,7899.55,8342.52,4500],["2018-06-15",8342.52,8342.52,8121.04,8342.52,1700],["2018-06-18",8342.52,8490.17,8121.04,8416.35,1900],["2018-06-19",8490.17,8490.17,8121.04,8416.35,1600],["2018-06-20",8121.04,8564.0,8121.04,8564.0,3100],["2018-06-21",8785.49,8785.49,8637.83,8637.83,300],["2018-06-22",8859.31,8859.31,8785.49,8785.49,500],["2018-06-25",9080.8,9080.8,9080.8,9080.8,100],["2018-06-26",8859.31,8859.31,8785.49,8785.49,600],["2018-06-27",9006.97,9006.97,8785.49,8785.49,200],["2018-06-28",9006.97,9006.97,9006.97,9006.97,100],["2018-06-29",8416.35,8859.31,8416.35,8711.66,3600],["2018-07-02",8416.35,8711.66,8416.35,8711.66,1900],["2018-07-03",7973.38,8859.31,7973.38,8416.35,300],["2018-07-04",8711.66,8711.66,8121.04,8490.17,1800],["2018-07-05",8785.49,8785.49,8121.04,8637.83,3500],["2018-07-06",8637.83,8637.83,8637.83,8637.83,0],["2018-07-09",8342.52,8637.83,8342.52,8637.83,800],["2018-07-10",8711.66,8711.66,8416.35,8564.0,4300],["2018-07-11",8416.35,8637.83,8416.35,8564.0,3900],["2018-07-12",8564.0,8564.0,8268.69,8490.17,4100],["2018-07-13",8268.69,8342.52,8268.69,8342.52,3000],["2018-07-16",8564.0,8564.0,8564.0,8564.0,100],["2018-07-17",8121.04,8121.04,8121.04,8121.04,100],["2018-07-18",8490.17,8490.17,8490.17,8490.17,600],["2018-07-19",8637.83,8637.83,8268.69,8564.0,1000],["2018-07-20",8564.0,8564.0,8564.0,8564.0,0],["2018-07-23",7751.9,8711.66,7751.9,8711.66,200],["2018-07-24",7899.55,8859.31,7899.55,8711.66,700],["2018-07-25",8711.66,8711.66,8490.17,8490.17,700],["2018-07-26",8637.83,8637.83,8121.04,8416.35,3000],["2018-07-27",8711.66,8711.66,8121.04,8490.17,3200],["2018-07-30",8268.69,9228.45,8268.69,9228.45,5600],["2018-07-31",9449.93,9966.73,9449.93,9523.76,11000],["2018-08-01",9523.76,9523.76,9376.11,9376.11,5800],["2018-08-02",9523.76,9966.73,9523.76,9966.73,200],["2018-08-03",9006.97,10188.21,9006.97,10188.21,200],["2018-08-06",9228.45,10188.21,9228.45,10188.21,200],["2018-08-07",9302.28,9819.07,9228.45,9671.42,2100],["2018-08-08",8785.49,9892.9,8785.49,9819.07,500],["2018-08-09",8933.14,9819.07,8859.31,9523.76,5400],["2018-08-10",9006.97,9449.93,8637.83,9449.93,8500],["2018-08-13",8859.31,9671.42,8564.0,8564.0,11400],["2018-08-14",9080.8,9080.8,8564.0,9080.8,2100],["2018-08-15",8564.0,8564.0,8342.52,8564.0,4600],["2018-08-16",8342.52,9006.97,8342.52,8711.66,13200],["2018-08-17",8564.0,8711.66,8490.17,8711.66,300],["2018-08-20",8490.17,8711.66,8416.35,8637.83,5900],["2018-08-21",8416.35,8416.35,8416.35,8416.35,5800],["2018-08-22",8416.35,8416.35,8416.35,8416.35,4000],["2018-08-23",8416.35,8416.35,8416.35,8416.35,3300],["2018-08-24",8416.35,8416.35,8416.35,8416.35,1300],["2018-08-27",8416.35,8416.35,8416.35,8416.35,1100],["2018-08-28",8785.49,8785.49,8121.04,8416.35,5500],["2018-08-29",8785.49,8785.49,8194.86,8342.52,2900],["2018-08-30",8342.52,8342.52,8268.69,8342.52,1200],["2018-08-31",7530.42,8416.35,7530.42,8342.52,3288],["2018-09-04",8342.52,8342.52,8194.86,8194.86,2430],["2018-09-05",8194.86,8194.86,8194.86,8194.86,2000],["2018-09-06",8194.86,8194.86,8121.04,8121.04,3400],["2018-09-07",8342.52,8342.52,8194.86,8194.86,1400],["2018-09-10",8194.86,8194.86,8194.86,8194.86,0],["2018-09-11",7530.42,8268.69,7530.42,8268.69,700],["2018-09-12",8268.69,8268.69,8268.69,8268.69,700],["2018-09-13",8268.69,8268.69,8268.69,8268.69,300],["2018-09-14",8268.69,8859.31,8268.69,8268.69,2900],["2018-09-17",8268.69,8268.69,7530.42,8268.69,11400],["2018-09-18",8268.69,8268.69,8194.86,8194.86,5200],["2018-09-19",8194.86,8194.86,8121.04,8121.04,3400],["2018-09-20",8194.86,8194.86,8121.04,8121.04,3500],["2018-09-21",8490.17,8490.17,8047.21,8047.21,7800],["2018-09-24",8416.35,8416.35,8121.04,8121.04,4000],["2018-09-25",8194.86,8194.86,8047.21,8047.21,7500],["2018-09-26",8121.04,8194.86,8121.04,8121.04,5400],["2018-09-27",8121.04,8194.86,8047.21,8194.86,6400],["2018-09-28",8047.21,8121.04,8047.21,8047.21,4100],["2018-10-01",8047.21,8121.04,8047.21,8121.04,6600],["2018-10-02",8121.04,8121.04,8047.21,8047.21,5900],["2018-10-03",8047.21,8047.21,7973.38,8047.21,3200],["2018-10-04",8047.21,8047.21,7973.38,7973.38,3100],["2018-10-05",8047.21,8711.66,8047.21,8711.66,65200],["2018-10-08",9228.45,9449.93,8859.31,9376.11,23400],["2018-10-09",9449.93,9449.93,9154.62,9154.62,9500],["2018-10-10",9080.8,9154.62,8268.69,8785.49,13380],["2018-10-11",8637.83,8785.49,7973.38,8121.04,23100],["2018-10-12",8711.66,8711.66,8121.04,8711.66,4700],["2018-10-15",8711.66,8859.31,8711.66,8859.31,300],["2018-10-16",8268.69,8711.66,7973.38,8711.66,1100],["2018-10-17",7899.55,8785.49,7899.55,8711.66,5000],["2018-10-18",8490.17,8785.49,8490.17,8490.17,3000],["2018-10-19",8416.35,8490.17,7973.38,8490.17,26000],["2018-10-22",8490.17,8490.17,8490.17,8490.17,13500],["2018-10-23",8859.31,9302.28,7973.38,7973.38,30300],["2018-10-24",8564.0,8564.0,8047.21,8121.04,45000],["2018-10-25",7973.38,8859.31,7456.59,8047.21,18400],["2018-10-26",8711.66,8785.49,8121.04,8711.66,20900],["2018-10-29",8711.66,8711.66,8121.04,8564.0,4700],["2018-10-30",8564.0,9154.62,8121.04,8933.14,20200],["2018-10-31",8785.49,8933.14,8564.0,8859.31,9800],["2018-11-01",8564.0,8564.0,8564.0,8564.0,600],["2018-11-02",8711.66,8711.66,8711.66,8711.66,100],["2018-11-05",8121.04,8711.66,8121.04,8637.83,700],["2018-11-06",8121.04,8637.83,8121.04,8564.0,1400],["2018-11-07",8859.31,8859.31,8859.31,8859.31,100],["2018-11-08",8637.83,8711.66,8564.0,8564.0,1600],["2018-11-09",8564.0,8564.0,8564.0,8564.0,1600],["2018-11-12",8047.21,8564.0,8047.21,8564.0,300],["2018-11-13",8121.04,8490.17,8121.04,8490.17,2000],["2018-11-14",8490.17,8490.17,8490.17,8490.17,0],["2018-11-15",8121.04,9302.28,8121.04,9154.62,11800],["2018-11-16",8859.31,8859.31,8342.52,8711.66,5600],["2018-11-19",8711.66,8711.66,8121.04,8490.17,2700],["2018-11-20",8268.69,8564.0,8121.04,8490.17,16100],["2018-11-21",8121.04,8490.17,8121.04,8490.17,2300],["2018-11-22",8121.04,8490.17,8121.04,8490.17,200],["2018-11-23",8490.17,8490.17,8490.17,8490.17,0],["2018-11-26",8121.04,8490.17,8047.21,8490.17,6300],["2018-11-27",8121.04,8490.17,8121.04,8194.86,9400],["2018-11-28",8490.17,8490.17,8194.86,8490.17,13100],["2018-11-29",8194.86,9302.28,8121.04,8785.49,25300],["2018-11-30",8268.69,8711.66,8121.04,8637.83,19900],["2018-12-03",8194.86,8637.83,8121.04,8490.17,7900],["2018-12-04",8637.83,8637.83,8416.35,8416.35,800],["2018-12-05",8342.52,8416.35,8121.04,8416.35,6700],["2018-12-06",8194.86,8416.35,8121.04,8416.35,11000],["2018-12-07",8121.04,8121.04,8121.04,8121.04,2200],["2018-12-10",8490.17,8490.17,8121.04,8121.04,200],["2018-12-11",8490.17,8490.17,8490.17,8490.17,100],["2018-12-12",7751.9,8490.17,7751.9,8490.17,259],["2018-12-13",8490.17,8933.14,8194.86,8416.35,800],["2018-12-14",8194.86,8194.86,8194.86,8194.86,400],["2018-12-17",8490.17,8490.17,8194.86,8342.52,400],["2018-12-18",8490.17,8490.17,8047.21,8416.35,2400],["2018-12-19",8416.35,8416.35,8121.04,8342.52,2600],["2018-12-20",8121.04,8121.04,8121.04,8121.04,1100],["2018-12-21",8342.52,8342.52,8121.04,8194.86,400],["2018-12-24",8490.17,8490.17,8121.04,8416.35,700],["2018-12-25",8121.04,8416.35,8121.04,8416.35,2000],["2018-12-26",8121.04,8490.17,8121.04,8490.17,2200],["2018-12-27",8490.17,8490.17,8490.17,8490.17,400],["2018-12-28",8490.17,8490.17,8342.52,8342.52,5100],["2019-01-02",8342.52,8416.35,8121.04,8121.04,7300],["2019-01-03",8490.17,8490.17,8121.04,8342.52,2700],["2019-01-04",8342.52,8342.52,8342.52,8342.52,0],["2019-01-07",8121.04,8121.04,7678.07,8121.04,2100],["2019-01-08",8490.17,8490.17,8121.04,8121.04,1300],["2019-01-09",8416.35,8416.35,8047.21,8047.21,1700],["2019-01-10",8342.52,8342.52,8342.52,8342.52,100],["2019-01-11",8342.52,8342.52,8342.52,8342.52,0],["2019-01-14",8047.21,8047.21,8047.21,8047.21,200],["2019-01-15",8121.04,8342.52,8121.04,8342.52,4800],["2019-01-16",8342.52,8342.52,8121.04,8342.52,6300],["2019-01-17",8342.52,8342.52,8342.52,8342.52,0],["2019-01-18",8121.04,8342.52,8121.04,8342.52,1300],["2019-01-21",8268.69,8416.35,8121.04,8416.35,2000],["2019-01-22",8416.35,8859.31,8416.35,8859.31,1200],["2019-01-23",8859.31,8859.31,8859.31,8859.31,0],["2019-01-24",8268.69,8564.0,8268.69,8490.17,1900],["2019-01-25",8268.69,8268.69,8268.69,8268.69,2500],["2019-01-28",8268.69,8268.69,8268.69,8268.69,0],["2019-01-29",8268.69,8268.69,8268.69,8268.69,0],["2019-01-30",8268.69,8268.69,8268.69,8268.69,1500],["2019-01-31",8268.69,8268.69,8121.04,8268.69,3900],["2019-02-01",8268.69,8564.0,8268.69,8564.0,3900],["2019-02-11",8711.66,8711.66,8564.0,8711.66,8900],["2019-02-12",8564.0,8711.66,8564.0,8564.0,8300],["2019-02-13",8564.0,8564.0,8564.0,8564.0,1500],["2019-02-14",8564.0,8637.83,8121.04,8490.17,2400],["2019-02-15",8711.66,8859.31,8342.52,8416.35,7200],["2019-02-18",8711.66,8711.66,8416.35,8711.66,7300],["2019-02-19",8785.49,8859.31,8637.83,8785.49,14800],["2019-02-20",8859.31,9006.97,8711.66,8859.31,3000],["2019-02-21",9006.97,9006.97,8711.66,8859.31,2900],["2019-02-22",9006.97,9006.97,8637.83,8711.66,3000],["2019-02-25",8711.66,8859.31,8637.83,8711.66,5700],["2019-02-26",8711.66,8785.49,8637.83,8785.49,4300],["2019-02-27",9006.97,9006.97,8859.31,8859.31,1100],["2019-02-28",8785.49,8933.14,8637.83,8859.31,6800],["2019-03-01",9006.97,9006.97,8711.66,8785.49,3000],["2019-03-04",9006.97,9006.97,8785.49,8785.49,2100],["2019-03-05",9006.97,9006.97,8711.66,8711.66,3300],["2019-03-06",9006.97,9006.97,9006.97,9006.97,100],["2019-03-07",8785.49,8859.31,8711.66,8859.31,6200],["2019-03-08",9006.97,9006.97,8785.49,8859.31,11300],["2019-03-11",8859.31,9006.97,8785.49,8933.14,7400],["2019-03-12",9080.8,9080.8,9080.8,9080.8,200],["2019-03-13",9080.8,9080.8,9080.8,9080.8,0],["2019-03-14",9080.8,9080.8,9080.8,9080.8,0],["2019-03-15",9006.97,9597.59,8785.49,9006.97,6000],["2019-03-18",8785.49,9006.97,8121.04,9006.97,30000],["2019-03-19",8859.31,8933.14,8490.17,8785.49,1500],["2019-03-20",8711.66,8933.14,8637.83,8933.14,1700],["2019-03-21",8637.83,8637.83,8416.35,8490.17,1800],["2019-03-22",8490.17,8711.66,8490.17,8564.0,1600],["2019-03-25",8711.66,8933.14,8490.17,8490.17,900],["2019-03-26",8785.49,9006.97,8490.17,8490.17,670],["2019-03-27",8785.49,8859.31,8711.66,8711.66,700],["2019-03-28",8711.66,8933.14,8711.66,8859.31,2500],["2019-03-29",8785.49,9006.97,8637.83,9006.97,16300],["2019-04-01",9006.97,9006.97,8859.31,9006.97,4100],["2019-04-02",9006.97,9006.97,8785.49,9006.97,2100],["2019-04-03",9006.97,9523.76,9006.97,9523.76,1100],["2019-04-04",8785.49,9449.93,8711.66,9228.45,3300],["2019-04-05",9228.45,9228.45,9228.45,9228.45,0],["2019-04-08",8785.49,9080.8,8785.49,9080.8,3300],["2019-04-09",8785.49,9080.8,8785.49,9080.8,1100],["2019-04-10",8859.31,9080.8,8859.31,9080.8,300],["2019-04-11",8637.83,9080.8,8637.83,9080.8,400],["2019-04-12",9080.8,9819.07,9080.8,9819.07,1100],["2019-04-16",8859.31,10778.83,8859.31,8859.31,2000],["2019-04-17",9228.45,9597.59,9228.45,9597.59,200],["2019-04-18",8637.83,9523.76,8637.83,9302.28,1800],["2019-04-19",9302.28,9302.28,8859.31,9154.62,1500],["2019-04-22",9597.59,9597.59,8785.49,9376.11,600],["2019-04-23",9376.11,9597.59,9376.11,9597.59,200],["2019-04-24",8785.49,9523.76,8637.83,9449.93,1500],["2019-04-25",8933.14,9376.11,8711.66,9228.45,2300],["2019-04-26",9228.45,9228.45,9228.45,9228.45,0],["2019-05-02",8416.35,9376.11,8416.35,9376.11,400],["2019-05-03",8490.17,9228.45,8490.17,9228.45,300],["2019-05-06",8859.31,8859.31,8859.31,8859.31,100],["2019-05-07",8490.17,8711.66,8490.17,8711.66,2100],["2019-05-08",8490.17,9006.97,8490.17,9006.97,2100],["2019-05-09",9006.97,9006.97,9006.97,9006.97,0],["2019-05-10",9006.97,9006.97,9006.97,9006.97,0],["2019-05-13",8121.04,8785.49,8121.04,8785.49,200],["2019-05-14",8416.35,8637.83,8416.35,8637.83,400],["2019-05-15",8785.49,8785.49,8490.17,8564.0,717140],["2019-05-16",8785.49,8933.14,8490.17,8490.17,11300],["2019-05-17",8859.31,8859.31,8490.17,8490.17,6600],["2019-05-20",8490.17,8785.49,8121.04,8785.49,6100],["2019-05-21",8785.49,8933.14,8711.66,8859.31,9300],["2019-05-22",8859.31,8859.31,8859.31,8859.31,9300],["2019-05-23",8711.66,8711.66,8711.66,8711.66,100],["2019-05-24",8711.66,8711.66,8564.0,8711.66,4900],["2019-05-27",8711.66,8711.66,8711.66,8711.66,3500],["2019-05-28",8342.52,8711.66,8342.52,8711.66,500],["2019-05-29",8416.35,8711.66,8121.04,8711.66,5600],["2019-05-30",8342.52,8564.0,8268.69,8564.0,1000],["2019-05-31",8268.69,8859.31,8268.69,8859.31,1400],["2019-06-03",8342.52,8564.0,8342.52,8564.0,200],["2019-06-04",8564.0,8711.66,8564.0,8711.66,200],["2019-06-05",8637.83,8637.83,8637.83,8637.83,1000],["2019-06-06",8637.83,8637.83,8637.83,8637.83,1000],["2019-06-07",8637.83,8711.66,8490.17,8637.83,1600],["2019-06-10",8637.83,8637.83,8637.83,8637.83,600],["2019-06-11",8637.83,8637.83,8637.83,8637.83,0],["2019-06-12",8637.83,8637.83,8637.83,8637.83,800],["2019-06-13",8637.83,8637.83,8637.83,8637.83,2800],["2019-06-14",8637.83,8859.31,8637.83,8859.31,3500],["2019-06-17",8637.83,8711.66,8637.83,8711.66,1600],["2019-06-18",8711.66,8711.66,8711.66,8711.66,0],["2019-06-19",8711.66,8859.31,8711.66,8859.31,1100],["2019-06-20",8711.66,8711.66,8637.83,8637.83,1200],["2019-06-21",8637.83,8637.83,8637.83,8637.83,200],["2019-06-24",8564.0,8564.0,8490.17,8490.17,4400],["2019-06-25",8490.17,8711.66,8121.04,8490.17,10300],["2019-06-26",8711.66,8711.66,8121.04,8637.83,6400],["2019-06-27",8637.83,8637.83,8637.83,8637.83,0],["2019-06-28",8268.69,8637.83,8268.69,8637.83,600],["2019-07-01",8637.83,8637.83,8564.0,8564.0,1200],["2019-07-02",8342.52,8342.52,8342.52,8342.52,100],["2019-07-03",8637.83,8637.83,8416.35,8564.0,600],["2019-07-04",8490.17,8564.0,8490.17,8564.0,1100],["2019-07-05",8564.0,8564.0,8194.86,8564.0,7400],["2019-07-08",8490.17,8490.17,8490.17,8490.17,700],["2019-07-09",8416.35,8637.83,8416.35,8637.83,2100],["2019-07-10",8416.35,8711.66,8194.86,8711.66,7700],["2019-07-11",8564.0,8564.0,8564.0,8564.0,900],["2019-07-12",8564.0,8564.0,8490.17,8490.17,1700],["2019-07-15",8637.83,8637.83,8564.0,8564.0,200],["2019-07-16",8416.35,8564.0,8342.52,8564.0,2400],["2019-07-17",8564.0,8564.0,8564.0,8564.0,500],["2019-07-18",8564.0,8564.0,8564.0,8564.0,500],["2019-07-19",8564.0,8564.0,8564.0,8564.0,500],["2019-07-22",8564.0,8637.83,8564.0,8637.83,1900],["2019-07-23",8637.83,8711.66,8637.83,8711.66,400],["2019-07-24",7899.55,8711.66,7899.55,8637.83,3700],["2019-07-25",7825.73,8637.83,7825.73,8637.83,1100],["2019-07-26",7973.38,8785.49,7973.38,8785.49,2600],["2019-07-29",7973.38,8785.49,7973.38,8785.49,2000],["2019-07-30",8194.86,8785.49,8194.86,8194.86,9100],["2019-07-31",7678.07,8711.66,7678.07,8711.66,2700],["2019-08-01",8194.86,8711.66,8121.04,8711.66,4800],["2019-08-02",8711.66,8711.66,8711.66,8711.66,0],["2019-08-05",8342.52,8342.52,8342.52,8342.52,1000],["2019-08-06",8342.52,8564.0,8342.52,8564.0,3580],["2019-08-07",7973.38,8711.66,7973.38,8564.0,900],["2019-08-08",8564.0,9376.11,8564.0,9376.11,110900],["2019-08-09",9228.45,10262.04,9228.45,9597.59,1800],["2019-08-12",9006.97,9376.11,9006.97,9376.11,2400],["2019-08-13",8637.83,9154.62,8490.17,9154.62,25000],["2019-08-14",8785.49,8785.49,8268.69,8564.0,3400],["2019-08-15",8711.66,8711.66,8268.69,8637.83,4200],["2019-08-16",8637.83,8785.49,8194.86,8194.86,4300],["2019-08-19",8564.0,8564.0,7899.55,8194.86,33800],["2019-08-20",8121.04,8490.17,7973.38,8490.17,16500],["2019-08-21",8711.66,9228.45,8637.83,8637.83,500],["2019-08-22",8194.86,8637.83,8194.86,8416.35,5600],["2019-08-23",8121.04,8416.35,8121.04,8416.35,2300],["2019-08-26",8268.69,8416.35,8047.21,8194.86,17700],["2019-08-27",8416.35,8416.35,7899.55,8194.86,3700],["2019-08-28",8416.35,8416.35,8194.86,8416.35,20500],["2019-08-29",8342.52,8859.31,8342.52,8490.17,6700],["2019-08-30",8637.83,9302.28,8637.83,9080.8,32800],["2019-09-03",9597.59,9597.59,9006.97,9080.8,30600],["2019-09-04",8342.52,9006.97,8342.52,8933.14,800],["2019-09-05",9376.11,9376.11,8637.83,8785.49,2300],["2019-09-06",9228.45,9228.45,8933.14,8933.14,200],["2019-09-09",8859.31,9228.45,8859.31,8859.31,1000],["2019-09-10",8268.69,8637.83,8268.69,8637.83,500],["2019-09-11",9449.93,9449.93,8268.69,8785.49,300],["2019-09-12",9006.97,9006.97,8121.04,8711.66,9900],["2019-09-13",8637.83,8933.14,8637.83,8859.31,8200],["2019-09-16",8859.31,9228.45,8785.49,8785.49,2700],["2019-09-17",8859.31,8859.31,8859.31,8859.31,3500],["2019-09-18",8711.66,8859.31,8637.83,8637.83,4800],["2019-09-19",8859.31,8859.31,8416.35,8711.66,400],["2019-09-20",8268.69,8859.31,8268.69,8859.31,4600],["2019-09-23",8859.31,9449.93,8268.69,8785.49,8800],["2019-09-24",8490.17,8711.66,8490.17,8711.66,1000],["2019-09-25",8637.83,8785.49,8416.35,8711.66,3400],["2019-09-26",8490.17,8637.83,8490.17,8637.83,1900],["2019-09-27",8785.49,8785.49,8490.17,8490.17,2100],["2019-09-30",8342.52,8711.66,8342.52,8637.83,4700],["2019-10-01",8637.83,8637.83,8637.83,8637.83,400],["2019-10-02",8490.17,8637.83,8342.52,8637.83,2700],["2019-10-03",8564.0,8564.0,8490.17,8490.17,1000],["2019-10-04",8490.17,8859.31,8342.52,8637.83,13600],["2019-10-07",8637.83,8637.83,8637.83,8637.83,30],["2019-10-08",8637.83,8637.83,8637.83,8637.83,0],["2019-10-09",8564.0,8564.0,8564.0,8564.0,400],["2019-10-10",8490.17,8490.17,8490.17,8490.17,700],["2019-10-11",8268.69,8490.17,8194.86,8490.17,2500],["2019-10-14",8268.69,8564.0,8194.86,8490.17,7200],["2019-10-15",8637.83,8637.83,8490.17,8564.0,2200],["2019-10-16",8416.35,8564.0,8416.35,8564.0,200],["2019-10-17",8490.17,8490.17,8268.69,8268.69,1300],["2019-10-18",8268.69,8490.17,8268.69,8490.17,2400],["2019-10-21",8194.86,8416.35,8194.86,8416.35,3600],["2019-10-22",8121.04,8564.0,8121.04,8564.0,200],["2019-10-23",8564.0,8564.0,8564.0,8564.0,0],["2019-10-24",8564.0,8564.0,8564.0,8564.0,0],["2019-10-25",8342.52,8490.17,8194.86,8416.35,2100],["2019-10-28",8416.35,8416.35,8416.35,8416.35,0],["2019-10-29",8121.04,8416.35,8121.04,8416.35,200],["2019-10-30",8268.69,8268.69,8268.69,8268.69,100],["2019-10-31",8490.17,8490.17,8416.35,8416.35,500],["2019-11-01",8416.35,8416.35,8416.35,8416.35,0],["2019-11-04",8342.52,8342.52,8342.52,8342.52,200],["2019-11-05",8121.04,8342.52,8121.04,8194.86,1500],["2019-11-06",8342.52,8490.17,8121.04,8490.17,4500],["2019-11-07",8268.69,8268.69,8268.69,8268.69,3500],["2019-11-08",8121.04,8121.04,8121.04,8121.04,600],["2019-11-11",8121.04,8121.04,8121.04,8121.04,4500],["2019-11-12",8121.04,8121.04,8121.04,8121.04,0],["2019-11-13",8121.04,8121.04,8121.04,8121.04,2000],["2019-11-14",8342.52,8564.0,8268.69,8342.52,2300],["2019-11-15",8268.69,8490.17,8268.69,8342.52,3900],["2019-11-18",8564.0,8564.0,8490.17,8490.17,800],["2019-11-19",8490.17,8490.17,8490.17,8490.17,200],["2019-11-20",8194.86,8564.0,8121.04,8564.0,1700],["2019-11-21",8121.04,8564.0,8121.04,8564.0,2800],["2019-11-22",8268.69,8564.0,8268.69,8564.0,2100],["2019-11-25",8121.04,8490.17,7899.55,8490.17,900],["2019-11-26",8121.04,8416.35,8121.04,8416.35,1100],["2019-11-27",8490.17,8490.17,8490.17,8490.17,500],["2019-11-28",8490.17,8490.17,8490.17,8490.17,300],["2019-11-29",8490.17,8490.17,8490.17,8490.17,1000],["2019-12-02",8121.04,8490.17,8121.04,8416.35,5800],["2019-12-03",8121.04,8416.35,8121.04,8416.35,500],["2019-12-04",8268.69,8416.35,8268.69,8416.35,200],["2019-12-05",8416.35,8416.35,8416.35,8416.35,0],["2019-12-06",8416.35,8416.35,8416.35,8416.35,700],["2019-12-09",8416.35,8416.35,8416.35,8416.35,0],["2019-12-10",8416.35,8416.35,8416.35,8416.35,0],["2019-12-11",8416.35,8416.35,8416.35,8416.35,0],["2019-12-12",8416.35,8416.35,8416.35,8416.35,0],["2019-12-13",8121.04,8342.52,8121.04,8342.52,6300],["2019-12-16",7973.38,8490.17,7973.38,8490.17,1300],["2019-12-17",8121.04,8342.52,8121.04,8342.52,1100],["2019-12-18",7973.38,8342.52,7899.55,8342.52,5400],["2019-12-19",7973.38,8342.52,7899.55,7899.55,2200],["2019-12-20",7899.55,8121.04,7825.73,7899.55,6000],["2019-12-23",8121.04,8121.04,7825.73,8121.04,7300],["2019-12-24",7825.73,8121.04,7825.73,8121.04,3100],["2019-12-25",7825.73,8342.52,7825.73,8342.52,1600],["2019-12-26",8342.52,8342.52,8342.52,8342.52,0],["2019-12-27",7899.55,8711.66,7825.73,8564.0,6300],["2019-12-30",8564.0,8564.0,8564.0,8564.0,0],["2019-12-31",8490.17,8490.17,8490.17,8490.17,3400],["2020-01-02",8490.17,8490.17,8490.17,8490.17,0],["2020-01-03",8416.35,8416.35,8416.35,8416.35,400],["2020-01-06",8121.04,8416.35,8121.04,8342.52,3800],["2020-01-07",8342.52,8342.52,8342.52,8342.52,0],["2020-01-08",8342.52,8342.52,8342.52,8342.52,0],["2020-01-09",8268.69,8268.69,8194.86,8194.86,800],["2020-01-10",8194.86,8194.86,8194.86,8194.86,0],["2020-01-13",8785.49,8785.49,8785.49,8785.49,100],["2020-01-14",8785.49,8785.49,8785.49,8785.49,0],["2020-01-15",8785.49,8785.49,8785.49,8785.49,0],["2020-01-16",8785.49,8785.49,8785.49,8785.49,0],["2020-01-17",8785.49,8785.49,8785.49,8785.49,0],["2020-01-20",8785.49,8785.49,8785.49,8785.49,0],["2020-01-21",8785.49,8785.49,8785.49,8785.49,0],["2020-01-22",8785.49,8785.49,8785.49,8785.49,0],["2020-01-30",8564.0,8711.66,8564.0,8637.83,5000],["2020-01-31",8637.83,8637.83,8637.83,8637.83,120],["2020-02-03",7899.55,8490.17,7899.55,8490.17,4700],["2020-02-04",7899.55,8342.52,7899.55,8342.52,4800],["2020-02-05",7751.9,8268.69,7751.9,8121.04,1700],["2020-02-06",7751.9,8121.04,7751.9,8047.21,5800],["2020-02-07",8047.21,8047.21,8047.21,8047.21,0],["2020-02-10",8047.21,8711.66,8047.21,8637.83,12700],["2020-02-11",8637.83,8637.83,8490.17,8490.17,1100],["2020-02-12",8490.17,8490.17,8490.17,8490.17,0],["2020-02-13",8121.04,8490.17,8121.04,8342.52,1800],["2020-02-14",8342.52,8342.52,8342.52,8342.52,800],["2020-02-17",7973.38,9154.62,7973.38,9006.97,5100],["2020-02-18",9006.97,9006.97,8637.83,8859.31,3600],["2020-02-19",8785.49,8785.49,8785.49,8785.49,2100],["2020-02-20",8785.49,8785.49,8785.49,8785.49,0],["2020-02-21",8785.49,9597.59,8785.49,9597.59,1100],["2020-02-24",9597.59,9597.59,9597.59,9597.59,0],["2020-02-25",9523.76,10262.04,9523.76,10262.04,1100],["2020-02-26",10262.04,10262.04,10262.04,10262.04,0],["2020-02-27",10262.04,10262.04,10262.04,10262.04,0],["2020-02-28",9302.28,10040.55,9302.28,10040.55,1200],["2020-03-02",10040.55,10040.55,10040.55,10040.55,0],["2020-03-03",10040.55,10040.55,10040.55,10040.55,0],["2020-03-04",9376.11,9376.11,9376.11,9376.11,100],["2020-03-05",8637.83,9228.45,8637.83,9228.45,1600],["2020-03-06",8859.31,9228.45,8564.0,8564.0,1200],["2020-03-09",8859.31,8859.31,7973.38,8194.86,3700],["2020-03-10",8194.86,8194.86,8194.86,8194.86,100],["2020-03-11",7973.38,8194.86,7456.59,8194.86,3300],["2020-03-12",8859.31,8859.31,8859.31,8859.31,100],["2020-03-13",8859.31,8859.31,8859.31,8859.31,30],["2020-03-16",8785.49,8785.49,8785.49,8785.49,500],["2020-03-17",7973.38,8711.66,7973.38,8711.66,2300],["2020-03-18",7973.38,8490.17,7973.38,8490.17,400],["2020-03-19",7751.9,8416.35,7751.9,8416.35,2100],["2020-03-20",7751.9,8342.52,7604.24,8342.52,47200],["2020-03-23",7530.42,7530.42,7530.42,7530.42,24800],["2020-03-24",7456.59,7456.59,6939.8,6939.8,9600],["2020-03-25",6865.97,6865.97,6865.97,6865.97,3400],["2020-03-26",6865.97,6865.97,6792.14,6792.14,3000],["2020-03-27",6865.97,6865.97,6865.97,6865.97,200],["2020-03-30",6275.35,6792.14,6201.52,6644.48,3200],["2020-03-31",6644.48,6644.48,6275.35,6496.83,5300],["2020-04-01",6423.0,6423.0,6423.0,6423.0,1500],["2020-04-03",6275.35,6423.0,6275.35,6423.0,500],["2020-04-06",6423.0,7013.62,6423.0,7013.62,43600],["2020-04-07",7013.62,7013.62,6644.48,6792.14,45200],["2020-04-08",7013.62,7013.62,6644.48,7013.62,27200],["2020-04-09",6644.48,7087.45,6644.48,7087.45,23500],["2020-04-10",7382.76,7382.76,6718.31,7235.11,2000],["2020-04-13",7235.11,7382.76,7235.11,7382.76,700],["2020-04-14",7382.76,7973.38,6865.97,7751.9,11000],["2020-04-15",7678.07,7825.73,7087.45,7825.73,14000],["2020-04-16",7825.73,7825.73,7825.73,7825.73,0],["2020-04-17",7825.73,7899.55,7604.24,7751.9,16900],["2020-04-20",7751.9,7751.9,7751.9,7751.9,5000],["2020-04-21",7751.9,7751.9,7751.9,7751.9,5500],["2020-04-22",7751.9,7751.9,7751.9,7751.9,0],["2020-04-23",7678.07,7678.07,7161.28,7678.07,5500],["2020-04-24",7678.07,7678.07,7678.07,7678.07,800],["2020-04-27",7678.07,7678.07,7604.24,7678.07,800],["2020-04-28",7456.59,7604.24,7456.59,7604.24,4200],["2020-04-29",7604.24,7604.24,7530.42,7530.42,2000],["2020-05-04",7530.42,7678.07,7530.42,7604.24,13360],["2020-05-05",7604.24,7604.24,7161.28,7604.24,11400],["2020-05-06",7382.76,7530.42,7382.76,7530.42,5600],["2020-05-07",7530.42,7530.42,7456.59,7530.42,10600],["2020-05-08",7530.42,7604.24,7530.42,7530.42,5500],["2020-05-11",8268.69,8268.69,7235.11,7973.38,8100],["2020-05-12",8711.66,8711.66,7751.9,7751.9,1994],["2020-05-13",8121.04,8121.04,7382.76,7751.9,3200],["2020-05-14",8416.35,8416.35,7235.11,7899.55,5000],["2020-05-15",7751.9,7751.9,7678.07,7678.07,2200],["2020-05-18",8268.69,8268.69,7456.59,7751.9,12400],["2020-05-19",7751.9,7751.9,7751.9,7751.9,800],["2020-05-20",7456.59,7751.9,7382.76,7751.9,25200],["2020-05-21",8121.04,8121.04,7678.07,7678.07,2200],["2020-05-22",7604.24,7604.24,7604.24,7604.24,100],["2020-05-25",7604.24,7678.07,7382.76,7382.76,1700],["2020-05-26",7456.59,7604.24,7456.59,7604.24,10400],["2020-05-27",7604.24,7604.24,7604.24,7604.24,14600],["2020-05-28",7604.24,7604.24,7456.59,7604.24,18500],["2020-05-29",7604.24,7604.24,7604.24,7604.24,20100],["2020-06-01",7530.42,7530.42,7530.42,7530.42,6600],["2020-06-02",7382.76,7456.59,7382.76,7456.59,1500],["2020-06-03",7456.59,7678.07,7382.76,7604.24,8400],["2020-06-04",7456.59,7604.24,7382.76,7604.24,13300],["2020-06-05",7382.76,8047.21,7382.76,8047.21,19300],["2020-06-08",8342.52,8342.52,7530.42,7530.42,6500],["2020-06-09",7456.59,7530.42,7456.59,7456.59,3200],["2020-06-10",7382.76,7456.59,7382.76,7456.59,6800],["2020-06-11",7456.59,7456.59,7382.76,7382.76,6200],["2020-06-12",7308.93,7382.76,7308.93,7382.76,2800],["2020-06-15",7382.76,7382.76,7382.76,7382.76,2000],["2020-06-16",7382.76,7382.76,7382.76,7382.76,28000],["2020-06-17",7308.93,7308.93,7308.93,7308.93,1400],["2020-06-18",7382.76,7530.42,7382.76,7530.42,12700],["2020-06-19",7382.76,7530.42,7382.76,7530.42,15700],["2020-06-22",7382.76,7456.59,7382.76,7456.59,13200],["2020-06-23",7456.59,7456.59,7456.59,7456.59,500],["2020-06-24",7456.59,7456.59,7456.59,7456.59,200],["2020-06-25",8047.21,8047.21,8047.21,8047.21,100],["2020-06-26",8047.21,8047.21,8047.21,8047.21,0],["2020-06-29",8047.21,8047.21,8047.21,8047.21,0],["2020-06-30",7456.59,7456.59,7382.76,7382.76,1000],["2020-07-01",7308.93,7382.76,7308.93,7382.76,4200],["2020-07-02",7382.76,7382.76,7382.76,7382.76,600],["2020-07-03",7382.76,7382.76,7382.76,7382.76,0],["2020-07-06",7382.76,7382.76,7382.76,7382.76,1100],["2020-07-07",7530.42,7530.42,7530.42,7530.42,100],["2020-07-08",7235.11,7530.42,7235.11,7530.42,2100],["2020-07-09",7382.76,7382.76,7382.76,7382.76,2000],["2020-07-10",7530.42,7530.42,7530.42,7530.42,200],["2020-07-13",7382.76,7382.76,7382.76,7382.76,1000],["2020-07-14",7382.76,7530.42,7382.76,7530.42,1800],["2020-07-15",7382.76,7530.42,7382.76,7530.42,8000],["2020-07-16",7382.76,7382.76,7308.93,7382.76,11800],["2020-07-17",7530.42,7530.42,7530.42,7530.42,100],["2020-07-20",7530.42,7530.42,7530.42,7530.42,0],["2020-07-21",7530.42,7530.42,7530.42,7530.42,0],["2020-07-22",7530.42,7973.38,7382.76,7382.76,14500],["2020-07-23",7530.42,7530.42,7382.76,7530.42,6100],["2020-07-24",7456.59,7456.59,7308.93,7308.93,11200],["2020-07-27",6865.97,7235.11,6865.97,6865.97,700],["2020-07-28",7382.76,7382.76,7308.93,7308.93,10100],["2020-07-29",7308.93,7308.93,7308.93,7308.93,0],["2020-07-30",7308.93,7308.93,7308.93,7308.93,0],["2020-07-31",7308.93,7308.93,7308.93,7308.93,5000],["2020-08-03",7308.93,7382.76,7308.93,7382.76,1100],["2020-08-04",7382.76,7382.76,7382.76,7382.76,0],["2020-08-05",7235.11,7308.93,7235.11,7308.93,3900],["2020-08-06",7382.76,7382.76,7382.76,7382.76,2500],["2020-08-07",7308.93,7308.93,7235.11,7308.93,10300],["2020-08-10",7308.93,7308.93,7308.93,7308.93,16200],["2020-08-11",7087.45,7308.93,7087.45,7308.93,1000],["2020-08-12",7382.76,7382.76,7382.76,7382.76,100],["2020-08-13",7382.76,7382.76,7308.93,7382.76,4100],["2020-08-14",7235.11,7308.93,7235.11,7308.93,1100],["2020-08-17",7308.93,7308.93,7308.93,7308.93,0],["2020-08-18",7235.11,7899.55,7235.11,7899.55,33800],["2020-08-19",7899.55,7899.55,7899.55,7899.55,0],["2020-08-20",7751.9,7751.9,7751.9,7751.9,100],["2020-08-21",7382.76,7751.9,7308.93,7751.9,6200],["2020-08-24",7751.9,7825.73,7604.24,7751.9,12200],["2020-08-25",7604.24,7678.07,7530.42,7678.07,13300],["2020-08-26",7604.24,7678.07,7530.42,7678.07,4100],["2020-08-27",7604.24,7678.07,7604.24,7604.24,23900],["2020-08-28",7604.24,8342.52,7604.24,8342.52,142000],["2020-08-31",7825.73,9154.62,7825.73,9154.62,336600],["2020-09-01",9228.45,9228.45,8859.31,9006.97,47300],["2020-09-03",8859.31,9228.45,8859.31,9154.62,119800],["2020-09-04",8416.35,8859.31,8342.52,8564.0,96900],["2020-09-07",8564.0,8637.83,8342.52,8490.17,85400],["2020-09-08",8416.35,9228.45,8342.52,9080.8,198600],["2020-09-09",8859.31,9228.45,8859.31,9080.8,129600],["2020-09-10",9080.8,9154.62,9006.97,9080.8,61800],["2020-09-11",9006.97,9080.8,8859.31,9006.97,46500],["2020-09-14",9006.97,9080.8,8859.31,9006.97,110200],["2020-09-15",8933.14,9080.8,8859.31,8859.31,73300],["2020-09-16",8859.31,8933.14,8785.49,8859.31,46300],["2020-09-17",8785.49,8859.31,8785.49,8785.49,32800],["2020-09-18",8785.49,9523.76,8785.49,9449.93,158000],["2020-09-21",9228.45,9449.93,9154.62,9302.28,27700],["2020-09-22",9080.8,9154.62,9080.8,9080.8,44900],["2020-09-23",9080.8,9080.8,8785.49,8859.31,132900],["2020-09-24",8859.31,8859.31,8564.0,8637.83,146700],["2020-09-25",8637.83,8637.83,8416.35,8564.0,92600],["2020-09-28",8564.0,8564.0,8268.69,8416.35,484609],["2020-09-29",8416.35,9228.45,8416.35,9228.45,3229900],["2020-09-30",9966.73,10114.38,9597.59,10114.38,236700],["2020-10-01",10335.87,10335.87,9302.28,9597.59,841700],["2020-10-02",9523.76,10188.21,9449.93,10188.21,893100],["2020-10-05",10114.38,10705.0,10114.38,10335.87,336700],["2020-10-06",10557.35,10557.35,9892.9,9892.9,438200],["2020-10-07",9892.9,10188.21,9819.07,9819.07,325700],["2020-10-08",9819.07,10040.55,9302.28,9523.76,652500],["2020-10-09",9745.24,9892.9,9376.11,9523.76,145900],["2020-10-12",9597.59,9892.9,9376.11,9449.93,137900],["2020-10-13",9449.93,9892.9,9376.11,9819.07,291300],["2020-10-14",9819.07,9819.07,9597.59,9597.59,104600],["2020-10-15",9671.42,9745.24,9449.93,9449.93,137500],["2020-10-16",9597.59,9745.24,9302.28,9745.24,313700],["2020-10-19",9745.24,10114.38,9745.24,9892.9,258900],["2020-10-20",9966.73,10040.55,9671.42,9745.24,91700],["2020-10-21",9819.07,9966.73,9671.42,9671.42,130400],["2020-10-22",9671.42,9892.9,9376.11,9892.9,279000],["2020-10-23",9892.9,9966.73,9671.42,9745.24,61000],["2020-10-26",9745.24,9745.24,9523.76,9523.76,111400],["2020-10-27",9523.76,9523.76,9302.28,9302.28,123700],["2020-10-28",9449.93,9449.93,8859.31,9080.8,313400],["2020-10-29",8785.49,9154.62,8785.49,8859.31,187700],["2020-10-30",9080.8,9080.8,8711.66,8859.31,91200],["2020-11-02",9080.8,9080.8,8859.31,9006.97,15400],["2020-11-03",9006.97,9154.62,8933.14,9080.8,80600],["2020-11-04",9080.8,9080.8,8859.31,9080.8,125100],["2020-11-05",9006.97,9006.97,8933.14,8933.14,61100],["2020-11-06",9080.8,9154.62,8785.49,8785.49,89300],["2020-11-09",9006.97,9080.8,8785.49,9080.8,97700],["2020-11-10",9080.8,9376.11,9080.8,9154.62,85640],["2020-11-11",9080.8,9080.8,8933.14,9006.97,59400],["2020-11-12",9080.8,9892.9,9006.97,9892.9,559400],["2020-11-13",10040.55,10335.87,9819.07,9966.73,286600],["2020-11-16",9966.73,10040.55,9671.42,9671.42,89700],["2020-11-17",9671.42,10335.87,9597.59,10114.38,607800],["2020-11-18",9966.73,10483.52,9966.73,10188.21,400700],["2020-11-19",10188.21,10188.21,9892.9,9966.73,154000],["2020-11-20",9966.73,9966.73,9671.42,9892.9,267200],["2020-11-23",9966.73,10114.38,9597.59,9892.9,360800],["2020-11-24",10040.55,10631.18,9966.73,10557.35,929600],["2020-11-25",10705.0,11590.93,10557.35,11590.93,769100],["2020-11-26",11590.93,12181.56,11074.14,11812.42,534000],["2020-11-27",11738.59,11886.24,11295.62,11886.24,521900],["2020-11-30",11886.24,12181.56,11443.28,11590.93,481300],["2020-12-01",11443.28,12107.73,11221.8,11960.07,365750],["2020-12-02",11960.07,13067.49,11812.42,12624.52,1133100],["2020-12-03",12550.69,13067.49,12329.21,12329.21,451400],["2020-12-04",12329.21,12846.0,12107.73,12403.04,683100],["2020-12-07",12329.21,12624.52,12255.38,12329.21,287500],["2020-12-08",12329.21,12624.52,12107.73,12550.69,479100],["2020-12-09",12550.69,12772.18,12329.21,12476.87,328000],["2020-12-10",12329.21,12403.04,11886.24,11886.24,637100],["2020-12-11",11738.59,12033.9,11590.93,11812.42,351000],["2020-12-14",11960.07,12107.73,11738.59,11812.42,308600],["2020-12-15",11812.42,12403.04,11590.93,12107.73,395200],["2020-12-16",12181.56,12403.04,12033.9,12329.21,254200],["2020-12-17",12181.56,12255.38,11738.59,11960.07,388700],["2020-12-18",11960.07,12107.73,11812.42,11812.42,234900],["2020-12-21",11812.42,12033.9,11738.59,11812.42,225300],["2020-12-22",11812.42,11960.07,11590.93,11812.42,331400],["2020-12-23",11812.42,12993.66,11812.42,12624.52,1158000],["2020-12-24",12624.52,12846.0,11517.11,12255.38,376200],["2020-12-25",12255.38,12919.83,12181.56,12919.83,352900],["2020-12-28",12919.83,13288.97,12698.35,12698.35,672000],["2020-12-29",12772.18,13215.14,12698.35,12919.83,325000],["2020-12-30",12550.69,13141.31,12550.69,12698.35,315300],["2020-12-31",12919.83,12919.83,12624.52,12772.18,116800],["2021-01-04",12772.18,12846.0,12624.52,12624.52,241400],["2021-01-05",12624.52,12772.18,12255.38,12255.38,488600],["2021-01-06",12329.21,12476.87,12033.9,12107.73,509400],["2021-01-07",12107.73,12772.18,12107.73,12624.52,360900],["2021-01-08",12624.52,12772.18,12181.56,12403.04,335400],["2021-01-11",12403.04,12403.04,12255.38,12403.04,290400],["2021-01-12",12403.04,13584.28,12181.56,13584.28,1190300],["2021-01-13",13658.11,14396.38,13584.28,13879.59,968200],["2021-01-14",13879.59,13953.42,13362.8,13658.11,236500],["2021-01-15",13510.45,13805.76,13510.45,13510.45,521488],["2021-01-18",13510.45,13510.45,12846.0,13067.49,512900],["2021-01-19",13215.14,13288.97,11812.42,12107.73,545500],["2021-01-20",12181.56,12550.69,11074.14,12107.73,311800],["2021-01-21",12255.38,12624.52,12107.73,12550.69,146600],["2021-01-22",12624.52,12624.52,11812.42,12255.38,195400],["2021-01-25",12255.38,12698.35,12033.9,12255.38,203500],["2021-01-26",12550.69,12550.69,11443.28,11960.07,230900],["2021-01-27",11960.07,11960.07,11000.31,11074.14,254100],["2021-01-28",10705.0,10705.0,9966.73,9966.73,392600],["2021-01-29",9080.8,10409.69,9006.97,10188.21,185800],["2021-02-01",10335.87,10335.87,9597.59,9966.73,102000],["2021-02-02",9966.73,10114.38,9449.93,10040.55,104400],["2021-02-03",10040.55,10778.83,9966.73,10778.83,148700],["2021-02-04",10778.83,11221.8,10631.18,11074.14,113000],["2021-02-05",11000.31,11295.62,10852.66,11295.62,193300],["2021-02-08",11295.62,11295.62,10705.0,10852.66,87700],["2021-02-09",10926.49,11074.14,10631.18,10926.49,109000],["2021-02-17",11221.8,11960.07,11221.8,11886.24,275200],["2021-02-18",11886.24,11886.24,11517.11,11738.59,144700],["2021-02-19",11517.11,11886.24,11517.11,11738.59,88000],["2021-02-22",11738.59,12255.38,11664.76,12107.73,286800],["2021-02-23",12107.73,12255.38,11738.59,12255.38,200308],["2021-02-24",12255.38,12329.21,11960.07,12107.73,243260],["2021-02-25",12107.73,12255.38,11886.24,12181.56,182100],["2021-02-26",12107.73,12107.73,11886.24,12107.73,128500],["2021-03-01",12107.73,12403.04,11960.07,12329.21,302000],["2021-03-02",12403.04,12919.83,12329.21,12919.83,559700],["2021-03-03",12919.83,13067.49,12698.35,12919.83,247500],["2021-03-04",12919.83,12919.83,12107.73,12550.69,296300],["2021-03-05",12181.56,12550.69,12181.56,12550.69,190300],["2021-03-08",12624.52,12772.18,12329.21,12476.87,347500],["2021-03-09",12403.04,13215.14,12255.38,13215.14,807700],["2021-03-10",13141.31,13215.14,12919.83,13141.31,250400],["2021-03-11",13141.31,13288.97,12919.83,13067.49,243800],["2021-03-12",13067.49,13067.49,12846.0,12993.66,207400],["2021-03-15",12993.66,13805.76,12772.18,13510.45,646200],["2021-03-16",13510.45,13584.28,13067.49,13436.62,213740],["2021-03-17",13436.62,14396.38,13362.8,14174.9,987645],["2021-03-18",14174.9,14174.9,13805.76,14027.25,204970],["2021-03-19",14027.25,14027.25,13584.28,13953.42,239470],["2021-03-22",14617.87,14617.87,13362.8,13362.8,505700],["2021-03-23",13362.8,13805.76,13067.49,13362.8,406900],["2021-03-24",13584.28,13584.28,12624.52,13436.62,409000],["2021-03-25",13362.8,13362.8,12772.18,13067.49,221300],["2021-03-26",12919.83,12993.66,12403.04,12919.83,253300],["2021-03-29",12993.66,12993.66,12550.69,12919.83,235000],["2021-03-30",12919.83,13584.28,12846.0,13436.62,236500],["2021-03-31",13436.62,13436.62,13141.31,13215.14,137600],["2021-04-01",13215.14,13362.8,12993.66,13288.97,196802],["2021-04-02",13141.31,13584.28,13067.49,13362.8,360000],["2021-04-05",13362.8,13362.8,12993.66,13141.31,429200],["2021-04-06",13141.31,13288.97,12993.66,13141.31,327000],["2021-04-07",13141.31,13658.11,12919.83,13362.8,500400],["2021-04-08",13362.8,13362.8,13141.31,13288.97,224500],["2021-04-09",13215.14,13288.97,13067.49,13215.14,200800],["2021-04-12",13215.14,13288.97,13067.49,13141.31,215800],["2021-04-13",13141.31,13141.31,12698.35,12846.0,337900],["2021-04-14",12919.83,12919.83,12698.35,12919.83,194800],["2021-04-15",12919.83,12919.83,12624.52,12846.0,222100],["2021-04-16",12846.0,12846.0,12329.21,12476.87,287400],["2021-04-19",12550.69,12772.18,12403.04,12698.35,166000],["2021-04-20",12846.0,12846.0,12403.04,12624.52,128700],["2021-04-22",12550.69,12550.69,11812.42,11812.42,232400],["2021-04-23",11812.42,12181.56,11369.45,12181.56,201800],["2021-04-26",12181.56,12181.56,11590.93,11590.93,112200],["2021-04-27",11590.93,11590.93,11221.8,11517.11,80100],["2021-04-28",11517.11,11738.59,11221.8,11517.11,102200],["2021-04-29",11517.11,11664.76,11369.45,11590.93,45100],["2021-05-04",11517.11,12624.52,11221.8,11886.24,138100],["2021-05-05",12107.73,12107.73,11812.42,11960.07,128700],["2021-05-06",11886.24,11886.24,11664.76,11738.59,69600],["2021-05-07",11738.59,11738.59,11221.8,11443.28,118400],["2021-05-10",11812.42,11812.42,11147.97,11443.28,162400],["2021-05-11",11443.28,11590.93,11369.45,11443.28,211100],["2021-05-12",11443.28,11443.28,11369.45,11369.45,94900],["2021-05-13",11517.11,11517.11,11147.97,11147.97,206200],["2021-05-14",11147.97,11443.28,11074.14,11295.62,199600],["2021-05-17",11443.28,11443.28,11147.97,11147.97,82400],["2021-05-18",11147.97,11147.97,10631.18,10852.66,255300],["2021-05-19",10705.0,10926.49,10631.18,10631.18,86800],["2021-05-20",10631.18,10705.0,10483.52,10483.52,96800],["2021-05-21",10483.52,10705.0,10335.87,10557.35,113300],["2021-05-24",10705.0,10705.0,10483.52,10705.0,125700],["2021-05-25",10705.0,11000.31,10705.0,10705.0,64500],["2021-05-26",10778.83,10778.83,10483.52,10705.0,142300],["2021-05-27",10705.0,10705.0,10335.87,10631.18,147500],["2021-05-28",10483.52,10631.18,10409.69,10631.18,144800],["2021-05-31",10483.52,10631.18,10335.87,10483.52,88210],["2021-06-01",10483.52,11517.11,10483.52,11295.62,384000],["2021-06-02",11369.45,11443.28,11147.97,11295.62,179300],["2021-06-03",11000.31,11517.11,11000.31,11369.45,136800],["2021-06-04",11221.8,11369.45,11000.31,11221.8,282210],["2021-06-07",11295.62,12107.73,11295.62,11738.59,310300],["2021-06-08",11738.59,11886.24,11221.8,11221.8,174600],["2021-06-09",11221.8,11443.28,11074.14,11369.45,146200],["2021-06-10",11369.45,11517.11,11147.97,11221.8,133500],["2021-06-11",11221.8,11738.59,11221.8,11443.28,196910],["2021-06-14",11517.11,12255.38,11517.11,12107.73,742900],["2021-06-15",12255.38,12550.69,12107.73,12255.38,372600],["2021-06-16",12255.38,12403.04,11960.07,12107.73,197300],["2021-06-17",12033.9,12476.87,11812.42,12329.21,346600],["2021-06-18",12329.21,12476.87,12255.38,12403.04,294600],["2021-06-21",12403.04,12846.0,12403.04,12550.69,302200],["2021-06-22",12550.69,12550.69,12107.73,12107.73,321100],["2021-06-23",12107.73,12181.56,11590.93,11812.42,335500],["2021-06-24",11812.42,11886.24,11517.11,11590.93,110100],["2021-06-25",11590.93,11738.59,11369.45,11664.76,163300],["2021-06-28",11664.76,11812.42,11443.28,11738.59,201000],["2021-06-29",11664.76,11738.59,11590.93,11738.59,105200],["2021-06-30",11738.59,11812.42,11590.93,11738.59,109000],["2021-07-01",11812.42,11812.42,11517.11,11738.59,112400],["2021-07-02",11738.59,11738.59,11443.28,11443.28,129900],["2021-07-05",11443.28,11443.28,11147.97,11295.62,168300],["2021-07-06",11295.62,11295.62,10705.0,10705.0,200900],["2021-07-07",10705.0,10705.0,10188.21,10705.0,186400],["2021-07-08",10778.83,10778.83,10557.35,10705.0,112600],["2021-07-09",10557.35,10705.0,10262.04,10335.87,181500],["2021-07-12",10409.69,10409.69,9376.11,9449.93,283600],["2021-07-13",9449.93,9966.73,9449.93,9892.9,99400],["2021-07-14",9892.9,9966.73,9671.42,9745.24,48200],["2021-07-15",9745.24,10040.55,9671.42,10040.55,47300],["2021-07-16",10040.55,10114.38,9966.73,10040.55,21300],["2021-07-19",10040.55,10040.55,9671.42,9819.07,136900],["2021-07-20",9671.42,10114.38,9597.59,10040.55,71200],["2021-07-21",10114.38,10114.38,9892.9,9892.9,67100],["2021-07-22",9819.07,10335.87,9745.24,10188.21,166100],["2021-07-23",10188.21,10262.04,10040.55,10188.21,71600],["2021-07-26",10114.38,11147.97,9966.73,11147.97,423400],["2021-07-27",11443.28,11590.93,10926.49,11074.14,250600],["2021-07-28",11074.14,11147.97,10852.66,10926.49,61600],["2021-07-29",10852.66,11074.14,10852.66,10926.49,155200],["2021-07-30",10926.49,11369.45,10852.66,11147.97,220100],["2021-08-02",11074.14,11590.93,11074.14,11369.45,275900],["2021-08-03",11369.45,12107.73,11369.45,12033.9,683300],["2021-08-04",12107.73,12550.69,12033.9,12107.73,376400],["2021-08-05",12107.73,12107.73,11812.42,11960.07,214300],["2021-08-06",11960.07,12550.69,11738.59,12107.73,434800],["2021-08-09",12107.73,13288.97,11960.07,13288.97,1364400],["2021-08-10",13288.97,14617.87,13288.97,14617.87,1602600],["2021-08-11",14617.87,16020.59,14617.87,16020.59,558100],["2021-08-12",16906.52,17570.97,15134.66,16020.59,2082400],["2021-08-13",15503.8,16832.69,14470.21,16611.21,1164600],["2021-08-16",16242.07,17423.32,16168.25,16242.07,808600],["2021-08-17",16242.07,16242.07,14987.0,15872.94,937300],["2021-08-18",15725.28,16242.07,15208.49,15725.28,944700],["2021-08-19",15725.28,16020.59,15651.45,15872.94,705700],["2021-08-20",15946.76,16242.07,14913.18,15356.14,1026900],["2021-08-23",15356.14,15651.45,15060.83,15134.66,438600],["2021-08-24",15134.66,15208.49,13658.11,13953.42,808300],["2021-08-25",14544.04,14544.04,13879.59,14470.21,142200],["2021-08-26",14691.69,15872.94,14617.87,15872.94,833400],["2021-08-27",16094.42,16611.21,15799.11,16389.73,1284800],["2021-08-30",16389.73,17275.66,16242.07,16611.21,646200],["2021-08-31",16611.21,16906.52,15799.11,15799.11,1126800],["2021-09-01",16168.25,16832.69,15577.63,16685.04,1375600],["2021-09-06",16685.04,17570.97,16611.21,16758.87,835400],["2021-09-07",16758.87,16758.87,15946.76,16242.07,650500],["2021-09-08",16168.25,16168.25,15356.14,15503.8,702700],["2021-09-09",15429.97,16242.07,15208.49,15799.11,486100],["2021-09-10",16020.59,16020.59,15651.45,15651.45,324200],["2021-09-13",15651.45,15799.11,15134.66,15799.11,602100],["2021-09-14",15799.11,16463.56,15429.97,15429.97,514500],["2021-09-15",15503.8,15725.28,15134.66,15503.8,549600],["2021-09-16",15503.8,15799.11,15356.14,15503.8,291000],["2021-09-17",15651.45,15651.45,15208.49,15356.14,517400],["2021-09-20",15356.14,15429.97,14765.52,14839.35,576400],["2021-09-21",14839.35,14839.35,14027.25,14691.69,622900],["2021-09-22",14765.52,15282.31,14544.04,15134.66,265800],["2021-09-23",15134.66,15134.66,14617.87,14691.69,262700],["2021-09-24",14691.69,14765.52,14470.21,14617.87,220700],["2021-09-27",14396.38,14617.87,14248.73,14248.73,224400],["2021-09-28",14027.25,14248.73,13731.93,14174.9,281500],["2021-09-29",14248.73,14248.73,13879.59,14027.25,150500],["2021-09-30",14027.25,14987.0,14027.25,14470.21,202500],["2021-10-01",14839.35,14987.0,14396.38,14396.38,203940],["2021-10-04",14396.38,14470.21,13953.42,14322.56,166800],["2021-10-05",14248.73,14322.56,14027.25,14174.9,205900],["2021-10-06",14027.25,14839.35,13953.42,14839.35,413300],["2021-10-07",14839.35,15134.66,14839.35,14987.0,443600],["2021-10-08",15134.66,15872.94,15060.83,15872.94,733600],["2021-10-11",15872.94,16242.07,15429.97,15503.8,394800],["2021-10-12",15503.8,15651.45,15060.83,15429.97,309600],["2021-10-13",15134.66,15577.63,15134.66,15282.31,267700],["2021-10-14",15282.31,15429.97,15208.49,15282.31,304000],["2021-10-15",15356.14,16020.59,15282.31,15799.11,675800],["2021-10-18",15799.11,16094.42,15725.28,15799.11,620600],["2021-10-19",15872.94,16315.9,15725.28,16094.42,627200],["2021-10-20",16094.42,16242.07,15208.49,15356.14,416400],["2021-10-21",15356.14,15651.45,14987.0,15282.31,348200],["2021-10-22",15282.31,15356.14,14470.21,14839.35,651200],["2021-10-25",14839.35,15799.11,14617.87,15577.63,495900],["2021-10-26",15577.63,15872.94,15356.14,15799.11,424100],["2021-10-27",15799.11,16094.42,15651.45,15725.28,446800],["2021-10-28",15725.28,16980.35,15429.97,16685.04,1456500],["2021-10-29",16685.04,16980.35,16463.56,16537.38,824300],["2021-11-01",16611.21,16758.87,16389.73,16537.38,394100],["2021-11-02",16537.38,16537.38,16094.42,16168.25,813700],["2021-11-03",16242.07,16611.21,15651.45,15651.45,1156100],["2021-11-04",15725.28,16168.25,15503.8,15872.94,461900],["2021-11-05",15872.94,15946.76,15725.28,15946.76,306800],["2021-11-08",16020.59,16611.21,15872.94,16463.56,670200],["2021-11-09",16611.21,18087.76,16537.38,18087.76,1640100],["2021-11-10",18383.07,19121.35,18087.76,18604.56,698900],["2021-11-11",18530.73,18973.7,17792.45,18604.56,800700],["2021-11-12",18678.38,18826.04,18087.76,18604.56,850200],["2021-11-15",18604.56,19490.49,18604.56,18973.7,748300],["2021-11-16",18973.7,20302.59,17940.11,19933.45,1081100],["2021-11-17",19933.45,20081.11,19490.49,19638.14,324300],["2021-11-18",19638.14,19711.97,19269.01,19416.66,471600],["2021-11-19",19416.66,19416.66,17497.14,18161.59,923500],["2021-11-22",18161.59,18161.59,16389.73,16389.73,757300],["2021-11-23",16315.9,17423.32,15872.94,17423.32,326300],["2021-11-24",17497.14,17866.28,15799.11,16980.35,674200],["2021-11-25",16980.35,17718.63,16611.21,17718.63,389500],["2021-11-26",17718.63,18087.76,17275.66,18087.76,387600],["2021-11-29",17866.28,18678.38,17054.18,18087.76,511800],["2021-11-30",18087.76,18383.07,17128.0,17866.28,378900],["2021-12-01",17866.28,18013.94,17349.49,17423.32,280000],["2021-12-02",17497.14,17570.97,17349.49,17349.49,214600],["2021-12-03",17349.49,17570.97,15872.94,15872.94,357100],["2021-12-06",15872.94,16537.38,15429.97,15429.97,443400],["2021-12-07",15725.28,16094.42,15429.97,16020.59,198400],["2021-12-08",16020.59,16315.9,15946.76,16020.59,96900],["2021-12-09",16020.59,16611.21,15872.94,16315.9,113200],["2021-12-10",16315.9,16315.9,16020.59,16094.42,141500],["2021-12-13",16389.73,16537.38,16020.59,16242.07,176200],["2021-12-14",16389.73,16611.21,16168.25,16389.73,114100],["2021-12-15",16315.9,17792.45,15872.94,17349.49,483000],["2021-12-16",17275.66,17349.49,16758.87,16758.87,245600],["2021-12-17",16758.87,16980.35,16242.07,16389.73,210500],["2021-12-20",16389.73,16389.73,15799.11,15872.94,275300],["2021-12-21",15799.11,16242.07,15725.28,15946.76,289600],["2021-12-22",15946.76,16094.42,15725.28,15799.11,158700],["2021-12-23",15799.11,15799.11,15134.66,15356.14,390900],["2021-12-24",15356.14,15577.63,15282.31,15356.14,156100],["2021-12-27",15503.8,15872.94,15356.14,15872.94,110500],["2021-12-28",15946.76,16020.59,15503.8,15577.63,139600],["2021-12-29",15503.8,15577.63,15356.14,15503.8,109300],["2021-12-30",15429.97,15651.45,15356.14,15503.8,146700],["2021-12-31",15577.63,15725.28,15429.97,15503.8,122000],["2022-01-04",15725.28,16020.59,15503.8,15872.94,145250],["2022-01-05",16020.59,16463.56,15946.76,16463.56,317666],["2022-01-06",16463.56,16463.56,15946.76,15946.76,256700],["2022-01-07",16020.59,16094.42,15356.14,16020.59,208450],["2022-01-10",16020.59,16242.07,15503.8,15651.45,297500],["2022-01-11",15651.45,15946.76,15429.97,15503.8,162900],["2022-01-12",15503.8,15503.8,15060.83,15282.31,162400],["2022-01-13",15503.8,15577.63,14691.69,14839.35,173200],["2022-01-14",14765.52,14913.18,14544.04,14617.87,65900],["2022-01-17",14839.35,14913.18,13953.42,13953.42,194500],["2022-01-18",14027.25,14027.25,13288.97,13362.8,152100],["2022-01-19",13362.8,13584.28,13141.31,13288.97,116800],["2022-01-20",13362.8,14248.73,12919.83,14248.73,64900],["2022-01-21",14101.07,14101.07,13879.59,14027.25,85400],["2022-01-24",14027.25,14027.25,12698.35,12772.18,69700],["2022-01-25",12772.18,12919.83,12403.04,12846.0,104100],["2022-01-26",12993.66,13141.31,12698.35,12772.18,68100],["2022-01-27",12772.18,12846.0,12476.87,12698.35,56700],["2022-01-28",12698.35,12698.35,12403.04,12698.35,50900],["2022-02-07",12772.18,13362.8,12698.35,13215.14,75200],["2022-02-08",13288.97,13953.42,13215.14,13879.59,63400],["2022-02-09",13805.76,14027.25,13731.93,14027.25,65500],["2022-02-10",13805.76,13953.42,13658.11,13731.93,49600],["2022-02-11",13731.93,13879.59,13658.11,13805.76,47300],["2022-02-14",13805.76,14322.56,13584.28,14101.07,113900],["2022-02-15",14101.07,14174.9,13731.93,14101.07,49400],["2022-02-16",14027.25,14248.73,14027.25,14101.07,50900],["2022-02-17",14027.25,14765.52,14027.25,14691.69,222100],["2022-02-18",14617.87,14765.52,14544.04,14765.52,121000],["2022-02-21",14765.52,15651.45,14691.69,15282.31,198800],["2022-02-22",15208.49,15282.31,14544.04,14765.52,170900],["2022-02-23",14839.35,15060.83,14691.69,14839.35,59800],["2022-02-24",14765.52,14913.18,13879.59,14248.73,221100],["2022-02-25",14322.56,14765.52,14174.9,14617.87,141900],["2022-02-28",14691.69,14987.0,14691.69,14765.52,98500],["2022-03-01",14691.69,14987.0,14470.21,14839.35,150800],["2022-03-02",14765.52,14839.35,14544.04,14691.69,82000],["2022-03-03",14544.04,16094.42,14544.04,16094.42,524700],["2022-03-04",16168.25,17275.66,16168.25,17054.18,940900],["2022-03-07",16980.35,17349.49,16832.69,17054.18,315500],["2022-03-08",16980.35,16980.35,16537.38,16537.38,581800],["2022-03-09",16537.38,18087.76,15872.94,17570.97,892600],["2022-03-10",17644.8,17792.45,17497.14,17497.14,388200],["2022-03-11",17497.14,17570.97,16980.35,17275.66,255600],["2022-03-14",16537.38,17054.18,16389.73,16463.56,368700],["2022-03-15",16463.56,16758.87,15872.94,16463.56,388200],["2022-03-16",16611.21,16611.21,16315.9,16463.56,117085],["2022-03-17",16463.56,16611.21,16463.56,16611.21,66800],["2022-03-18",16611.21,16685.04,16389.73,16463.56,111200],["2022-03-21",16463.56,16611.21,16242.07,16315.9,114500],["2022-03-22",16242.07,16832.69,16094.42,16463.56,205903],["2022-03-23",16537.38,16980.35,16463.56,16463.56,135900],["2022-03-24",16463.56,16832.69,16315.9,16832.69,337700],["2022-03-25",16537.38,17349.49,16463.56,16832.69,339200],["2022-03-28",15356.14,16906.52,15356.14,16906.52,255400],["2022-03-29",16906.52,17940.11,16906.52,17644.8,702100],["2022-03-30",17644.8,18087.76,16906.52,16980.35,304700],["2022-03-31",16980.35,17128.0,16611.21,16685.04,129000],["2022-04-01",16685.04,16685.04,16168.25,16685.04,253000],["2022-04-04",16685.04,16758.87,16242.07,16242.07,215800],["2022-04-05",16094.42,16611.21,15651.45,16315.9,110300],["2022-04-06",16537.38,16537.38,15872.94,16242.07,130600],["2022-04-07",16242.07,16315.9,15872.94,16168.25,147900],["2022-04-08",15946.76,16242.07,15799.11,15946.76,141200],["2022-04-12",15946.76,16094.42,15799.11,15946.76,40200],["2022-04-13",15725.28,16020.59,15503.8,16020.59,157200],["2022-04-14",16094.42,16315.9,15872.94,16094.42,113000],["2022-04-15",16094.42,16242.07,15872.94,16020.59,98400],["2022-04-18",15725.28,16094.42,15208.49,15503.8,172400],["2022-04-19",15503.8,15872.94,14765.52,15503.8,85200],["2022-04-20",15577.63,15577.63,15060.83,15060.83,84400],["2022-04-21",14987.0,15060.83,13658.11,14396.38,108100],["2022-04-22",14396.38,14691.69,13436.62,14027.25,209500],["2022-04-25",14027.25,14027.25,12624.52,12624.52,321200],["2022-04-26",12181.56,12772.18,12181.56,12772.18,164200],["2022-04-27",12772.18,13288.97,12624.52,13288.97,109500],["2022-04-28",13362.8,13731.93,13362.8,13510.45,41200],["2022-04-29",13510.45,13658.11,13362.8,13584.28,33500],["2022-05-04",13436.62,14027.25,12919.83,13953.42,60300],["2022-05-05",13731.93,13953.42,13510.45,13953.42,35600],["2022-05-06",13953.42,13953.42,13362.8,13658.11,46200],["2022-05-09",13288.97,13658.11,12329.21,12550.69,161500],["2022-05-10",12550.69,12624.52,12033.9,12624.52,45800],["2022-05-11",12624.52,12772.18,12550.69,12698.35,43100],["2022-05-12",12698.35,12772.18,11812.42,11960.07,88300],["2022-05-13",10778.83,12107.73,10778.83,11221.8,72500],["2022-05-16",10114.38,11738.59,10114.38,11369.45,81600],["2022-05-17",11369.45,12107.73,11147.97,12033.9,34100],["2022-05-18",12033.9,12255.38,11960.07,12033.9,34200],["2022-05-19",11443.28,12033.9,11443.28,12033.9,18400],["2022-05-20",12033.9,12181.56,11886.24,12107.73,78900],["2022-05-23",12107.73,12107.73,11664.76,11812.42,78100],["2022-05-24",11812.42,11960.07,11664.76,11812.42,61400],["2022-05-25",11886.24,12476.87,11738.59,12329.21,150600],["2022-05-26",12329.21,12476.87,12107.73,12107.73,59000],["2022-05-27",12329.21,12476.87,12255.38,12255.38,32800],["2022-05-30",12255.38,12772.18,12181.56,12550.69,550200],["2022-05-31",12476.87,12550.69,12329.21,12403.04,49000],["2022-06-01",12329.21,12698.35,12255.38,12624.52,80300],["2022-06-02",12624.52,12624.52,12255.38,12403.04,54600],["2022-06-03",12476.87,12476.87,12107.73,12255.38,58700],["2022-06-06",12181.56,12181.56,11443.28,11812.42,660400],["2022-06-07",11590.93,11590.93,11221.8,11443.28,156600],["2022-06-08",11443.28,12550.69,11443.28,12403.04,439200],["2022-06-09",12329.21,12476.87,11960.07,12107.73,284300],["2022-06-10",12107.73,12181.56,11886.24,11886.24,98800],["2022-06-13",11738.59,11738.59,10778.83,10778.83,255800],["2022-06-14",10335.87,10631.18,10040.55,10188.21,199500],["2022-06-15",10335.87,10705.0,10188.21,10483.52,121700],["2022-06-16",10483.52,11000.31,10483.52,10483.52,231500],["2022-06-17",10262.04,10262.04,9671.42,9966.73,108000],["2022-06-20",9966.73,10040.55,9154.62,9154.62,157400],["2022-06-21",9080.8,9228.45,8490.17,8711.66,91000],["2022-06-22",9154.62,9376.11,8859.31,9006.97,468400],["2022-06-23",9006.97,9376.11,8859.31,9376.11,124900],["2022-06-24",9376.11,9966.73,9376.11,9597.59,52000],["2022-06-27",9597.59,9819.07,9597.59,9819.07,65200],["2022-06-28",9892.9,10778.83,9671.42,10483.52,223900],["2022-06-29",10483.52,10483.52,10188.21,10409.69,76000],["2022-06-30",10262.04,10262.04,9597.59,9597.59,132900],["2022-07-01",9523.76,9819.07,9228.45,9671.42,109600],["2022-07-04",10188.21,10188.21,9523.76,9523.76,85200],["2022-07-05",9523.76,9597.59,9376.11,9523.76,87500],["2022-07-06",9523.76,9597.59,9376.11,9523.76,64600],["2022-07-07",9449.93,9597.59,9228.45,9449.93,53400],["2022-07-08",9523.76,9745.24,9523.76,9597.59,39500],["2022-07-11",9597.59,9597.59,9302.28,9449.93,50700],["2022-07-12",9449.93,9819.07,9449.93,9745.24,44300],["2022-07-13",9819.07,9966.73,9671.42,9745.24,57300],["2022-07-14",9671.42,9819.07,9597.59,9745.24,58200],["2022-07-15",9966.73,10335.87,9671.42,9819.07,107800],["2022-07-18",9819.07,10040.55,9819.07,9966.73,103000],["2022-07-19",10040.55,10040.55,9671.42,9892.9,197100],["2022-07-20",9966.73,10114.38,9892.9,10114.38,157000],["2022-07-21",10040.55,10114.38,9892.9,10040.55,75700],["2022-07-22",9892.9,10114.38,9892.9,10114.38,124800],["2022-07-25",10114.38,10114.38,9819.07,9966.73,123800],["2022-07-26",9966.73,9966.73,9745.24,9745.24,53400],["2022-07-27",9671.42,9819.07,9449.93,9819.07,114900],["2022-07-28",9892.9,10114.38,9449.93,9892.9,115700],["2022-07-29",9966.73,10409.69,9892.9,9966.73,72600],["2022-08-01",10114.38,10335.87,10040.55,10262.04,101100],["2022-08-02",10188.21,10483.52,10114.38,10335.87,207800],["2022-08-03",10262.04,10631.18,10188.21,10483.52,171200],["2022-08-04",10335.87,10631.18,10335.87,10409.69,106800],["2022-08-05",10483.52,10483.52,10335.87,10409.69,61600],["2022-08-08",10409.69,10778.83,10335.87,10778.83,266300],["2022-08-09",10778.83,11000.31,10705.0,10778.83,99900],["2022-08-10",10705.0,10926.49,10557.35,10705.0,155500],["2022-08-11",10778.83,10778.83,10409.69,10557.35,111800],["2022-08-12",10631.18,10631.18,10409.69,10631.18,51700],["2022-08-15",10557.35,10557.35,9597.59,10483.52,208200],["2022-08-16",10409.69,10483.52,10335.87,10483.52,63100],["2022-08-17",10557.35,10778.83,10483.52,10483.52,177700],["2022-08-18",10483.52,10557.35,10188.21,10335.87,134700],["2022-08-19",10335.87,10409.69,10188.21,10335.87,66100],["2022-08-22",10188.21,10335.87,10114.38,10188.21,46000],["2022-08-23",10188.21,10335.87,10114.38,10335.87,48400],["2022-08-24",10409.69,10409.69,10262.04,10262.04,79300],["2022-08-25",10335.87,10557.35,10114.38,10409.69,126100],["2022-08-26",10483.52,10483.52,10114.38,10335.87,131400],["2022-08-29",10262.04,10262.04,9966.73,10040.55,90600],["2022-08-30",10040.55,10188.21,10040.55,10114.38,20600],["2022-08-31",10040.55,10114.38,9966.73,9966.73,84600],["2022-09-05",10114.38,10114.38,9966.73,10040.55,41600],["2022-09-06",10040.55,10114.38,10040.55,10114.38,57600],["2022-09-07",10040.55,10040.55,9819.07,9819.07,60200],["2022-09-08",9892.9,9892.9,9523.76,9523.76,57100],["2022-09-09",9745.24,9745.24,9302.28,9376.11,41300],["2022-09-12",9449.93,9523.76,9376.11,9449.93,522800],["2022-09-13",9449.93,9523.76,9449.93,9523.76,13200],["2022-09-14",9302.28,9449.93,9302.28,9449.93,547700],["2022-09-15",9449.93,9597.59,9449.93,9523.76,17500],["2022-09-16",9597.59,9597.59,9228.45,9449.93,21900],["2022-09-19",9376.11,9449.93,9154.62,9302.28,45200],["2022-09-20",9302.28,9449.93,9228.45,9302.28,45200],["2022-09-21",9302.28,9449.93,9302.28,9302.28,26600],["2022-09-22",9228.45,9449.93,9228.45,9449.93,28600],["2022-09-23",9449.93,9523.76,9302.28,9449.93,30000],["2022-09-26",9449.93,10335.87,9376.11,10040.55,235100],["2022-09-27",10040.55,10114.38,9892.9,9966.73,10800],["2022-09-28",9892.9,9966.73,9006.97,9228.45,81100],["2022-09-29",9228.45,9892.9,9154.62,9302.28,54700],["2022-09-30",9228.45,9228.45,8564.0,9006.97,57100],["2022-10-03",9006.97,9154.62,8711.66,8711.66,27800],["2022-10-04",8711.66,9080.8,8711.66,8711.66,179600],["2022-10-05",9154.62,9154.62,8859.31,8859.31,98700],["2022-10-06",8859.31,8859.31,8121.04,8194.86,196700],["2022-10-07",8194.86,8194.86,7751.9,8121.04,37500],["2022-10-10",8490.17,8490.17,7973.38,7973.38,32300],["2022-10-11",7973.38,8047.21,7456.59,7973.38,77200],["2022-10-12",7530.42,7973.38,7530.42,7825.73,21200],["2022-10-13",7899.55,8121.04,7678.07,7899.55,10100],["2022-10-14",8121.04,8194.86,7899.55,8047.21,45600],["2022-10-17",8047.21,8121.04,7678.07,8047.21,36900],["2022-10-18",8121.04,8194.86,8047.21,8121.04,20300],["2022-10-19",8047.21,8121.04,7973.38,7973.38,16900],["2022-10-20",7899.55,7973.38,7825.73,7973.38,9000],["2022-10-21",7825.73,7825.73,7382.76,7678.07,73400],["2022-10-24",7678.07,7678.07,6939.8,7235.11,94600],["2022-10-25",6865.97,7235.11,6718.31,7235.11,107000],["2022-10-26",7308.93,7308.93,6865.97,7087.45,6500],["2022-10-27",7087.45,7235.11,7013.62,7161.28,22300],["2022-10-28",7161.28,7308.93,6792.14,7161.28,66400],["2022-10-31",7161.28,7235.11,7013.62,7161.28,12500],["2022-11-01",7161.28,7161.28,6939.8,6939.8,27900],["2022-11-02",7087.45,7087.45,6792.14,6865.97,23600],["2022-11-03",6865.97,6939.8,6718.31,6939.8,15200],["2022-11-04",6939.8,6939.8,6644.48,6644.48,55400],["2022-11-07",6644.48,6644.48,6275.35,6496.83,35000],["2022-11-08",6570.66,6570.66,6053.86,6496.83,16300],["2022-11-09",6496.83,6644.48,6349.17,6570.66,15000],["2022-11-10",6275.35,6349.17,5980.04,6201.52,59000],["2022-11-11",5610.9,6275.35,5610.9,5980.04,48800],["2022-11-14",5537.07,5906.21,5389.42,5537.07,59900],["2022-11-15",5020.28,5537.07,5020.28,5020.28,244700],["2022-11-16",4651.14,5389.42,4577.31,5389.42,104100],["2022-11-17",5537.07,5610.9,5389.42,5389.42,40600],["2022-11-18",5389.42,5389.42,4946.45,5389.42,82600],["2022-11-21",5167.93,5537.07,5167.93,5463.24,53600],["2022-11-22",5315.59,5832.38,5241.76,5832.38,219600],["2022-11-23",5832.38,5832.38,5610.9,5758.55,48800],["2022-11-24",5684.73,5832.38,5610.9,5758.55,53700],["2022-11-25",5758.55,5832.38,5758.55,5832.38,38500],["2022-11-28",5906.21,6275.35,5906.21,6275.35,145200],["2022-11-29",6275.35,6496.83,6201.52,6349.17,51000],["2022-11-30",6423.0,6423.0,6053.86,6275.35,73600],["2022-12-01",6275.35,6865.97,6275.35,6865.97,312500],["2022-12-02",6644.48,6865.97,6201.52,6718.31,173500],["2022-12-05",6865.97,6939.8,6496.83,6644.48,138000],["2022-12-06",6644.48,7235.11,6496.83,6644.48,203300],["2022-12-07",6570.66,6718.31,6201.52,6275.35,133100],["2022-12-08",6423.0,6792.14,6423.0,6792.14,137100],["2022-12-09",6496.83,6792.14,6496.83,6644.48,16200],["2022-12-12",6718.31,6718.31,6496.83,6496.83,37100],["2022-12-13",6570.66,6644.48,6201.52,6496.83,60500],["2022-12-14",6570.66,6792.14,6570.66,6644.48,154700],["2022-12-15",6644.48,6718.31,6496.83,6644.48,47500],["2022-12-16",6496.83,6718.31,6496.83,6644.48,31500],["2022-12-19",6570.66,6865.97,6570.66,6792.14,123700],["2022-12-20",6718.31,6865.97,6423.0,6644.48,106300],["2022-12-21",6792.14,6939.8,6496.83,6718.31,116400],["2022-12-22",6644.48,6939.8,6644.48,6792.14,107500],["2022-12-23",6792.14,6939.8,6718.31,6939.8,237300],["2022-12-26",6939.8,7161.28,6644.48,6644.48,61800],["2022-12-27",6644.48,6865.97,6496.83,6792.14,278500],["2022-12-28",6644.48,6792.14,6644.48,6792.14,5400],["2022-12-29",6718.31,6865.97,6644.48,6644.48,47200],["2022-12-30",6644.48,6718.31,6496.83,6496.83,41700],["2023-01-03",6570.66,6939.8,6570.66,6939.8,99600],["2023-01-04",6939.8,6939.8,6718.31,6792.14,26100],["2023-01-05",6644.48,7013.62,6644.48,7013.62,114900],["2023-01-06",6939.8,7013.62,6865.97,7013.62,32800],["2023-01-09",6718.31,7013.62,6718.31,7013.62,48900],["2023-01-10",6939.8,7013.62,6865.97,7013.62,20600],["2023-01-11",7013.62,7161.28,6865.97,7087.45,52300],["2023-01-12",7087.45,7087.45,7087.45,7087.45,22900],["2023-01-13",7087.45,7161.28,6939.8,7013.62,11600],["2023-01-16",7013.62,7087.45,6939.8,7087.45,28100],["2023-01-17",7087.45,7235.11,7087.45,7161.28,125500],["2023-01-18",7235.11,7235.11,7087.45,7161.28,27100],["2023-01-19",7161.28,7235.11,7087.45,7235.11,53100],["2023-01-27",7235.11,7382.76,7235.11,7382.76,37000],["2023-01-30",7382.76,7678.07,7382.76,7678.07,134100],["2023-01-31",7997.99,7997.99,7518.11,7997.99,77500],["2023-02-01",7997.99,8077.97,7598.09,7918.01,97400],["2023-02-02",7918.01,7918.01,7598.09,7918.01,71900],["2023-02-03",7838.03,8157.95,7758.05,8157.95,64200],["2023-02-06",8077.97,8237.93,7997.99,8237.93,40100],["2023-02-07",8237.93,8317.91,7997.99,8077.97,22000],["2023-02-08",7918.01,8077.97,7678.07,8077.97,86000],["2023-02-09",8157.95,8157.95,7838.03,7838.03,9900],["2023-02-10",7838.03,8077.97,7758.05,7997.99,23300],["2023-02-13",7758.05,7997.99,7598.09,7918.01,91000],["2023-02-14",7918.01,7918.01,7758.05,7758.05,11900],["2023-02-15",7598.09,7918.01,7518.11,7758.05,9400],["2023-02-16",7918.01,7918.01,7678.07,7838.03,12300],["2023-02-17",7838.03,7838.03,7678.07,7838.03,4600],["2023-02-20",7838.03,7918.01,7758.05,7918.01,21700],["2023-02-21",7918.01,8237.93,7918.01,8157.95,137700],["2023-02-22",8077.97,8237.93,8077.97,8157.95,18200],["2023-02-23",8077.97,8077.97,7438.13,7838.03,53800],["2023-02-24",7838.03,7838.03,7598.09,7838.03,22900],["2023-02-27",7678.07,7997.99,7598.09,7918.01,70100],["2023-02-28",7918.01,7918.01,7678.07,7918.01,48600],["2023-03-01",7918.01,7918.01,7838.03,7838.03,17100],["2023-03-02",7997.99,7997.99,7438.13,7438.13,37700],["2023-03-03",7678.07,7758.05,7598.09,7678.07,8000],["2023-03-06",7678.07,7838.03,7678.07,7678.07,34100],["2023-03-07",7758.05,7758.05,7758.05,7758.05,11400],["2023-03-08",7758.05,7838.03,7518.11,7838.03,21700],["2023-03-09",7838.03,7838.03,7598.09,7838.03,44091],["2023-03-10",7838.03,7838.03,7678.07,7758.05,11600],["2023-03-13",7598.09,7758.05,7598.09,7758.05,15700],["2023-03-14",7758.05,7758.05,7598.09,7758.05,20700],["2023-03-15",7838.03,7838.03,7758.05,7758.05,4200],["2023-03-16",7758.05,7838.03,7598.09,7758.05,37300],["2023-03-17",7758.05,7838.03,7678.07,7838.03,32300],["2023-03-20",7598.09,7758.05,7598.09,7758.05,22700],["2023-03-21",7678.07,7758.05,7678.07,7758.05,501200],["2023-03-22",7678.07,7758.05,7598.09,7678.07,107900],["2023-03-23",7758.05,7758.05,7598.09,7678.07,50100],["2023-03-24",7678.07,7678.07,7598.09,7598.09,74600],["2023-03-27",7598.09,7678.07,7518.11,7678.07,50700],["2023-03-28",7598.09,7678.07,7518.11,7678.07,58400],["2023-03-29",7598.09,7598.09,7518.11,7598.09,31100],["2023-03-30",7598.09,7678.07,7518.11,7678.07,73700],["2023-03-31",7598.09,7678.07,7518.11,7678.07,46300],["2023-04-03",7678.07,7678.07,7598.09,7678.07,70800],["2023-04-04",7678.07,7758.05,7598.09,7758.05,61400],["2023-04-05",7758.05,7918.01,7758.05,7918.01,49300],["2023-04-06",7918.01,8077.97,7838.03,7918.01,114500],["2023-04-07",7918.01,7918.01,7838.03,7838.03,19100],["2023-04-10",7838.03,7838.03,7598.09,7838.03,53800],["2023-04-11",7758.05,7838.03,7758.05,7838.03,77200],["2023-04-12",7838.03,7838.03,7758.05,7838.03,9200],["2023-04-13",7838.03,7838.03,7758.05,7838.03,34900],["2023-04-14",7838.03,7918.01,7678.07,7758.05,96900],["2023-04-17",7758.05,7918.01,7678.07,7918.01,53600],["2023-04-18",7838.03,7838.03,7758.05,7758.05,18800],["2023-04-19",7758.05,7838.03,7758.05,7838.03,26000],["2023-04-20",7678.07,7758.05,7678.07,7758.05,18200],["2023-04-21",7678.07,7758.05,7598.09,7678.07,50300],["2023-04-24",7678.07,7758.05,7678.07,7678.07,22400],["2023-04-25",7678.07,7838.03,7678.07,7678.07,45200],["2023-04-26",7678.07,7918.01,7678.07,7838.03,34300],["2023-04-27",7838.03,7918.01,7758.05,7758.05,13500],["2023-04-28",7678.07,7758.05,7678.07,7758.05,12800],["2023-05-04",7758.05,7758.05,7518.11,7758.05,22400],["2023-05-05",7758.05,7758.05,7518.11,7598.09,36000],["2023-05-08",7598.09,7678.07,7598.09,7678.07,16200],["2023-05-09",7678.07,7758.05,7598.09,7758.05,8200],["2023-05-10",7598.09,7838.03,7598.09,7838.03,32900],["2023-05-11",7838.03,8077.97,7758.05,7997.99,92400],["2023-05-12",7997.99,8157.95,7997.99,8077.97,41200],["2023-05-15",8077.97,8317.91,7997.99,7997.99,69700],["2023-05-16",7918.01,7997.99,7838.03,7918.01,32800],["2023-05-17",7838.03,7918.01,7758.05,7838.03,20700],["2023-05-18",7758.05,7838.03,7758.05,7758.05,12000],["2023-05-19",7838.03,7838.03,7678.07,7678.07,42100],["2023-05-22",7678.07,7838.03,7678.07,7838.03,15400],["2023-05-23",7838.03,7918.01,7758.05,7838.03,17800],["2023-05-24",7758.05,7997.99,7758.05,7838.03,45100],["2023-05-25",7918.01,7918.01,7838.03,7838.03,17300],["2023-05-26",7918.01,8557.85,7918.01,8557.85,174700],["2023-05-29",8877.77,9357.65,8797.79,9357.65,353000],["2023-05-30",9597.59,10237.43,9597.59,10237.43,513600],["2023-05-31",10637.33,10797.29,9917.51,10157.45,214000],["2023-06-01",10157.45,10317.41,9837.53,10157.45,214300],["2023-06-02",10077.47,10157.45,9197.69,9757.55,296100],["2023-06-05",9917.51,10717.31,9677.57,10397.39,362400],["2023-06-06",10397.39,10397.39,10157.45,10237.43,75200],["2023-06-07",10237.43,10397.39,9997.49,10237.43,208600],["2023-06-08",10237.43,10797.29,10237.43,10637.33,301800],["2023-06-09",10637.33,10797.29,10477.37,10797.29,147200],["2023-06-12",10797.29,10797.29,10477.37,10637.33,92500],["2023-06-13",10557.35,11597.09,10557.35,10797.29,214900],["2023-06-14",10797.29,10797.29,10397.39,10397.39,96000],["2023-06-15",10397.39,10477.37,9677.57,10157.45,147400],["2023-06-16",9997.49,10237.43,9997.49,9997.49,101800],["2023-06-19",9917.51,9917.51,9357.65,9437.63,216300],["2023-06-20",9437.63,9917.51,9277.67,9917.51,117000],["2023-06-21",9997.49,10077.47,9837.53,9997.49,63800],["2023-06-22",9997.49,10157.45,9917.51,9917.51,74800],["2023-06-23",9917.51,10077.47,9837.53,9997.49,99800],["2023-06-26",9997.49,10157.45,9517.61,9597.59,115800],["2023-06-27",9597.59,10397.39,9597.59,9837.53,238000],["2023-06-28",9997.49,9997.49,9757.55,9837.53,85000],["2023-06-29",9837.53,9837.53,9597.59,9597.59,122500],["2023-06-30",9597.59,9917.51,9437.63,9757.55,44400],["2023-07-03",9597.59,10157.45,9597.59,9917.51,78400],["2023-07-04",9997.49,10077.47,9917.51,9917.51,54400],["2023-07-05",9997.49,9997.49,9837.53,9997.49,88600],["2023-07-06",9997.49,9997.49,9757.55,9757.55,37900],["2023-07-07",9677.57,9917.51,9677.57,9837.53,38500],["2023-07-10",9917.51,10237.43,9917.51,10237.43,54000],["2023-07-11",10237.43,10317.41,9997.49,10157.45,103900],["2023-07-12",10157.45,10317.41,10077.47,10157.45,50100],["2023-07-13",10317.41,10637.33,10157.45,10317.41,125400],["2023-07-14",10317.41,10317.41,10077.47,10077.47,80500],["2023-07-17",10077.47,10157.45,9917.51,9997.49,100700],["2023-07-18",9917.51,10077.47,9917.51,9997.49,58100],["2023-07-19",9997.49,10317.41,9997.49,10237.43,52300],["2023-07-20",9997.49,10237.43,9917.51,10157.45,116300],["2023-07-21",10157.45,10237.43,10077.47,10237.43,59800],["2023-07-24",10317.41,11197.19,10317.41,11197.19,360900],["2023-07-25",11517.11,11677.07,10957.25,11037.23,155900],["2023-07-26",11037.23,11277.17,10717.31,11037.23,117100],["2023-07-27",11037.23,11037.23,10397.39,10557.35,124300],["2023-07-28",10557.35,10797.29,10477.37,10717.31,72400],["2023-07-31",10797.29,10877.27,10637.33,10717.31,61800],["2023-08-01",10717.31,10957.25,10477.37,10477.37,189700],["2023-08-02",10477.37,10637.33,10477.37,10557.35,73400],["2023-08-03",10557.35,10637.33,10477.37,10637.33,75800],["2023-08-04",10637.33,10877.27,10557.35,10877.27,44200],["2023-08-07",10957.25,11117.21,10717.31,10957.25,99400],["2023-08-08",10957.25,11037.23,10717.31,10877.27,99100],["2023-08-09",10717.31,10877.27,10637.33,10797.29,66100],["2023-08-10",10717.31,10877.27,10477.37,10797.29,151700],["2023-08-11",10637.33,10717.31,10477.37,10717.31,81300],["2023-08-14",10717.31,10877.27,10637.33,10717.31,93200],["2023-08-15",10717.31,11197.19,10557.35,11037.23,170100],["2023-08-16",11117.21,11117.21,10877.27,10877.27,91100],["2023-08-17",10877.27,10877.27,10637.33,10797.29,88400],["2023-08-18",10797.29,10797.29,9757.55,9757.55,285200],["2023-08-21",9757.55,9917.51,9277.67,9597.59,117600],["2023-08-22",9597.59,9917.51,9197.69,9917.51,142700],["2023-08-23",9837.53,9917.51,9677.57,9917.51,15400],["2023-08-24",9757.55,9837.53,9597.59,9597.59,28100],["2023-08-25",9677.57,10157.45,9677.57,9677.57,113900],["2023-08-28",9677.57,10077.47,9677.57,9677.57,266160],["2023-08-29",9757.55,10237.43,9757.55,9917.51,424000],["2023-08-30",10077.47,10397.39,10077.47,10237.43,126400],["2023-08-31",10237.43,10717.31,10237.43,10397.39,94200],["2023-09-05",10637.33,11197.19,10557.35,10717.31,367900],["2023-09-06",10877.27,10877.27,10557.35,10637.33,309500],["2023-09-07",10637.33,10797.29,10477.37,10477.37,264100],["2023-09-08",10477.37,11517.11,10397.39,11277.17,383200],["2023-09-11",11277.17,11517.11,10797.29,10957.25,139600],["2023-09-12",10717.31,11037.23,10637.33,10957.25,131400],["2023-09-13",10957.25,11117.21,10877.27,10957.25,294000],["2023-09-14",10957.25,10957.25,10797.29,10797.29,105900],["2023-09-15",10957.25,10957.25,10717.31,10797.29,101700],["2023-09-18",10797.29,10797.29,10557.35,10557.35,137400],["2023-09-19",10889.86,10889.86,10474.22,10557.35,82700],["2023-09-20",10557.35,10889.86,10557.35,10889.86,72600],["2023-09-21",10889.86,11056.12,10889.86,10972.99,70800],["2023-09-22",10889.86,10972.99,10557.35,10640.48,115400],["2023-09-25",10723.61,11638.02,10723.61,11554.89,750500],["2023-09-26",11554.89,11554.89,11139.25,11305.51,176700],["2023-09-27",11305.51,11305.51,10224.83,10474.22,524000],["2023-09-28",10723.61,11471.76,10557.35,11056.12,162700],["2023-09-29",11222.38,11222.38,10557.35,10723.61,163600],["2023-10-02",10806.73,11139.25,10723.61,10806.73,155500],["2023-10-03",11081.48,11539.39,10806.73,11264.65,330400],["2023-10-04",11264.65,12363.64,11173.06,12363.64,798200],["2023-10-05",12821.55,13554.21,12821.55,13554.21,672900],["2023-10-06",13462.63,13554.21,12455.22,13187.88,398100],["2023-10-09",13096.3,13279.46,11997.31,12272.05,511900],["2023-10-10",12455.22,13096.3,12455.22,12546.8,306800],["2023-10-11",12546.8,12729.97,12180.47,12455.22,439700],["2023-10-12",12455.22,13187.88,12363.64,12913.13,182100],["2023-10-13",12913.13,12913.13,12455.22,12546.8,278500],["2023-10-16",12546.8,12821.55,12272.05,12546.8,190700],["2023-10-17",12638.38,13279.46,12088.89,12088.89,968300],["2023-10-18",12088.89,12821.55,11997.31,12455.22,767000],["2023-10-19",12455.22,12546.8,11997.31,11997.31,434300],["2023-10-20",11997.31,12180.47,10989.9,11905.72,421100],["2023-10-23",11722.56,11905.72,11264.65,11264.65,357900],["2023-10-24",11173.06,11447.81,10898.32,11356.23,415400],["2023-10-25",11447.81,11722.56,11081.48,11539.39,389800],["2023-10-26",11539.39,11539.39,10440.4,10715.15,404900],["2023-10-27",10623.57,11264.65,10165.66,10989.9,351100],["2023-10-30",10715.15,10989.9,10623.57,10623.57,426100],["2023-10-31",10531.99,10715.15,10257.24,10531.99,179100],["2023-11-01",10531.99,10531.99,10165.66,10531.99,199200],["2023-11-02",10531.99,11173.06,10531.99,11173.06,308200],["2023-11-03",11173.06,11264.65,10806.73,11264.65,514400],["2023-11-06",11264.65,11264.65,10989.9,11264.65,614800],["2023-11-07",11173.06,11264.65,10989.9,11173.06,467100],["2023-11-08",11173.06,11447.81,10898.32,11447.81,638000],["2023-11-09",11447.81,11814.14,11447.81,11539.39,840600],["2023-11-10",11447.81,11630.98,11173.06,11447.81,841700],["2023-11-13",11264.65,11630.98,11264.65,11264.65,374800],["2023-11-14",11356.23,12088.89,11356.23,12088.89,903400],["2023-11-15",12088.89,12363.64,11997.31,12180.47,507700],["2023-11-16",12180.47,12180.47,11814.14,11814.14,409900],["2023-11-17",11905.72,12180.47,11539.39,11905.72,780300],["2023-11-20",11905.72,11905.72,11539.39,11814.14,303100],["2023-11-21",11905.72,12180.47,11722.56,11997.31,382400],["2023-11-22",11997.31,12180.47,11722.56,11997.31,349400],["2023-11-23",11997.31,11997.31,11539.39,11539.39,405100],["2023-11-24",11722.56,11722.56,10898.32,11264.65,470000],["2023-11-27",11081.48,11447.81,10989.9,11173.06,311100],["2023-11-28",11081.48,11264.65,10898.32,11173.06,289200],["2023-11-29",11173.06,11447.81,11173.06,11264.65,285500],["2023-11-30",11356.23,11447.81,11173.06,11447.81,206600],["2023-12-01",11447.81,11539.39,11264.65,11447.81,253200],["2023-12-04",11447.81,11905.72,11447.81,11722.56,400800],["2023-12-05",11722.56,11997.31,11539.39,11814.14,499800],["2023-12-06",11630.98,12272.05,11539.39,12272.05,892300],["2023-12-07",12363.64,12363.64,11722.56,11997.31,438300],["2023-12-08",10806.73,12180.47,10806.73,11722.56,327900],["2023-12-11",11722.56,11814.14,11539.39,11539.39,264400],["2023-12-12",11539.39,11722.56,11539.39,11722.56,322700],["2023-12-13",11722.56,11905.72,11264.65,11356.23,541989],["2023-12-14",11356.23,11630.98,11264.65,11356.23,402600],["2023-12-15",11356.23,11539.39,11264.65,11539.39,285300],["2023-12-18",11356.23,11539.39,11356.23,11356.23,229600],["2023-12-19",11356.23,11356.23,10989.9,11264.65,290800],["2023-12-20",11264.65,11539.39,11264.65,11539.39,208000],["2023-12-21",11356.23,11539.39,11356.23,11539.39,228900],["2023-12-22",11356.23,11539.39,11356.23,11539.39,246600],["2023-12-25",11539.39,11814.14,11356.23,11814.14,660100],["2023-12-26",11722.56,12088.89,11630.98,11722.56,224700],["2023-12-27",11722.56,11722.56,11539.39,11539.39,529400],["2023-12-28",11447.81,11539.39,11447.81,11447.81,240400],["2023-12-29",11447.81,11722.56,11356.23,11722.56,568100],["2024-01-02",11814.14,11814.14,11447.81,11722.56,218300],["2024-01-03",11539.39,11630.98,11447.81,11630.98,260800],["2024-01-04",11630.98,11722.56,11447.81,11447.81,243300],["2024-01-05",11539.39,11539.39,11356.23,11447.81,183800],["2024-01-08",11356.23,11539.39,11356.23,11447.81,265100],["2024-01-09",11447.81,11539.39,11264.65,11264.65,310900],["2024-01-10",11264.65,11722.56,11264.65,11356.23,531400],["2024-01-11",11356.23,11539.39,11356.23,11447.81,412400],["2024-01-12",11356.23,11447.81,11173.06,11356.23,381000],["2024-01-15",11356.23,11356.23,11264.65,11264.65,570900],["2024-01-16",11173.06,11356.23,10989.9,11356.23,559900],["2024-01-17",11356.23,11539.39,11264.65,11264.65,676000],["2024-01-18",11356.23,11539.39,11173.06,11173.06,349900],["2024-01-19",11173.06,11264.65,11081.48,11173.06,749500],["2024-01-22",11264.65,11447.81,11173.06,11264.65,334800],["2024-01-23",11356.23,11905.72,11264.65,11814.14,1662000],["2024-01-24",11905.72,11905.72,11447.81,11447.81,474700],["2024-01-25",11447.81,11814.14,11447.81,11722.56,404400],["2024-01-26",11722.56,12088.89,11630.98,11997.31,615200],["2024-01-29",12088.89,12272.05,11905.72,11905.72,432200],["2024-01-30",11997.31,12180.47,11814.14,11997.31,471200],["2024-01-31",11997.31,12180.47,11630.98,11630.98,352100],["2024-02-01",11722.56,12088.89,11630.98,12088.89,835400],["2024-02-02",12180.47,13279.46,12180.47,13096.3,1900400],["2024-02-05",13096.3,13554.21,13004.71,13096.3,726100],["2024-02-06",13096.3,14012.12,12821.55,14012.12,1005800],["2024-02-07",14103.7,14195.29,13645.79,13737.37,572100],["2024-02-15",13737.37,13920.54,13187.88,13279.46,697000],["2024-02-16",13371.04,13737.37,13279.46,13462.63,1016900],["2024-02-19",13371.04,13645.79,13279.46,13554.21,426100],["2024-02-20",13645.79,13645.79,13187.88,13371.04,803900],["2024-02-21",13371.04,13645.79,13279.46,13462.63,647000],["2024-02-22",13554.21,14012.12,13462.63,13645.79,718200],["2024-02-23",13737.37,13828.96,12821.55,12821.55,978600],["2024-02-26",13004.71,13279.46,12638.38,13096.3,714500],["2024-02-27",13096.3,13187.88,12913.13,13187.88,409600],["2024-02-28",13187.88,13371.04,13004.71,13096.3,643800],["2024-02-29",13279.46,13279.46,12546.8,12821.55,679500],["2024-03-01",12821.55,13004.71,12546.8,12913.13,478800],["2024-03-04",12913.13,13096.3,12729.97,12821.55,570100],["2024-03-05",12821.55,13279.46,12729.97,13279.46,1062400],["2024-03-06",13279.46,13279.46,12821.55,13004.71,645900],["2024-03-07",12913.13,13554.21,12913.13,13462.63,974500],["2024-03-08",13554.21,13645.79,13004.71,13645.79,736600],["2024-03-11",13645.79,13645.79,13004.71,13004.71,429800],["2024-03-12",13004.71,13187.88,12821.55,12821.55,714800],["2024-03-13",12913.13,13096.3,12913.13,13096.3,409600],["2024-03-14",13096.3,13645.79,12913.13,13187.88,847400],["2024-03-15",13187.88,13279.46,13004.71,13187.88,389100],["2024-03-18",13187.88,13279.46,12272.05,12455.22,797400],["2024-03-19",12638.38,12638.38,12363.64,12546.8,357800],["2024-03-20",12546.8,12638.38,12363.64,12546.8,387600],["2024-03-21",12638.38,13004.71,12638.38,12913.13,593600],["2024-03-22",12913.13,12913.13,12638.38,12729.97,351800],["2024-03-25",12729.97,12821.55,12455.22,12546.8,206700],["2024-03-26",12546.8,12546.8,12363.64,12546.8,341900],["2024-03-27",12546.8,13279.46,12546.8,13279.46,927200],["2024-03-28",13371.04,13462.63,13004.71,13096.3,354200],["2024-03-29",13096.3,13279.46,12913.13,13096.3,374300],["2024-04-01",13004.71,13096.3,12821.55,12821.55,260100],["2024-04-02",12821.55,13187.88,12729.97,13187.88,352900],["2024-04-03",13187.88,13737.37,13004.71,13004.71,918200],["2024-04-04",13096.3,13096.3,12729.97,12821.55,380200],["2024-04-05",12821.55,13279.46,12546.8,12729.97,717600],["2024-04-08",12729.97,12913.13,12546.8,12546.8,246500],["2024-04-09",12638.38,12821.55,12638.38,12821.55,222700],["2024-04-10",12821.55,12821.55,12638.38,12638.38,316100],["2024-04-11",12546.8,12821.55,12363.64,12821.55,283800],["2024-04-12",12821.55,12913.13,12729.97,12913.13,108600],["2024-04-15",12913.13,12913.13,11630.98,11630.98,650500],["2024-04-16",11630.98,11997.31,11539.39,11722.56,454500],["2024-04-17",11814.14,11997.31,11722.56,11722.56,300700],["2024-04-19",11722.56,11905.72,11539.39,11630.98,252200],["2024-04-22",11630.98,11722.56,11447.81,11630.98,275400],["2024-04-23",11630.98,11630.98,11081.48,11173.06,308100],["2024-04-24",11173.06,11447.81,11173.06,11356.23,217300],["2024-04-25",11447.81,11447.81,11264.65,11356.23,193000],["2024-04-26",11356.23,11447.81,11173.06,11264.65,278100],["2024-05-02",11173.06,11264.65,10989.9,11173.06,128300],["2024-05-03",11173.06,11264.65,11081.48,11264.65,183900],["2024-05-06",11356.23,11447.81,11264.65,11447.81,245600],["2024-05-07",11447.81,11539.39,11447.81,11539.39,136400],["2024-05-08",11539.39,11722.56,11356.23,11722.56,209600],["2024-05-09",11722.56,11905.72,11539.39,11630.98,224200],["2024-05-10",11814.14,11814.14,11539.39,11722.56,113700],["2024-05-13",11722.56,11722.56,11447.81,11539.39,137600],["2024-05-14",11539.39,11630.98,11447.81,11539.39,87900],["2024-05-15",11539.39,11905.72,11539.39,11722.56,168300],["2024-05-16",11814.14,11905.72,11722.56,11814.14,165700],["2024-05-17",11722.56,11814.14,11630.98,11722.56,220400],["2024-05-20",11814.14,12180.47,11814.14,12180.47,556400],["2024-05-21",12180.47,12729.97,12088.89,12638.38,790000],["2024-05-22",12729.97,13004.71,12638.38,12729.97,964400],["2024-05-23",12729.97,12821.55,12455.22,12638.38,384900],["2024-05-24",12638.38,12729.97,11997.31,12180.47,691500],["2024-05-27",12272.05,12455.22,12180.47,12455.22,241700],["2024-05-28",12455.22,12729.97,12363.64,12455.22,438200],["2024-05-29",12546.8,12729.97,12455.22,12455.22,397500],["2024-05-30",12455.22,12455.22,12180.47,12363.64,359500],["2024-05-31",12363.64,12546.8,12363.64,12455.22,274300],["2024-06-03",12546.8,12638.38,12455.22,12546.8,294900],["2024-06-04",12638.38,12638.38,12363.64,12455.22,295100],["2024-06-05",12455.22,12455.22,12180.47,12180.47,524200],["2024-06-06",12363.64,12363.64,12088.89,12180.47,315900],["2024-06-07",12272.05,13004.71,12088.89,12729.97,1059000],["2024-06-10",12821.55,13920.54,12821.55,13920.54,2596600],["2024-06-11",14378.45,14561.62,13645.79,14012.12,1388200],["2024-06-12",14012.12,14103.7,13462.63,13737.37,841700],["2024-06-13",13737.37,14195.29,13462.63,14012.12,1216400],["2024-06-14",14103.7,14103.7,13187.88,13187.88,1063700],["2024-06-17",12821.55,13645.79,12821.55,13371.04,594600],["2024-06-18",13462.63,13645.79,13096.3,13096.3,399500],["2024-06-19",11814.14,13279.46,11814.14,13004.71,588100],["2024-06-20",13096.3,13279.46,12638.38,12913.13,521200],["2024-06-21",12913.13,13371.04,12821.55,13187.88,559500],["2024-06-24",13187.88,13462.63,12546.8,12638.38,823300],["2024-06-25",12729.97,13279.46,12546.8,12913.13,450200],["2024-06-26",13197.98,13197.98,12723.23,12818.18,230800],["2024-06-27",12818.18,12818.18,12533.33,12628.28,286500],["2024-06-28",12723.23,12913.13,12248.48,12248.48,342900],["2024-07-01",12248.48,12533.33,12058.59,12343.43,194000],["2024-07-02",12343.43,12438.38,12248.48,12343.43,266300],["2024-07-03",12343.43,12628.28,12343.43,12438.38,223900],["2024-07-04",12533.33,12533.33,12248.48,12343.43,323400],["2024-07-05",12343.43,12818.18,12343.43,12533.33,482400],["2024-07-08",12628.28,12723.23,12533.33,12628.28,304900],["2024-07-09",12723.23,12723.23,12533.33,12533.33,409400],["2024-07-10",12628.28,12723.23,12438.38,12438.38,491700],["2024-07-11",12438.38,12723.23,12248.48,12343.43,298000],["2024-07-12",12343.43,12438.38,12248.48,12343.43,221400],["2024-07-15",12343.43,12438.38,12248.48,12248.48,139600],["2024-07-16",12343.43,12533.33,12248.48,12343.43,424700],["2024-07-17",12343.43,12533.33,11678.79,11868.69,461400],["2024-07-18",11963.64,11963.64,11678.79,11963.64,399200],["2024-07-19",11963.64,12058.59,11678.79,11678.79,258100],["2024-07-22",11678.79,11868.69,11204.04,11488.89,282200],["2024-07-23",11488.89,11583.84,11014.14,11204.04,234200],["2024-07-24",11204.04,11393.94,10919.19,11393.94,188200],["2024-07-25",11393.94,11393.94,11204.04,11298.99,74000],["2024-07-26",11393.94,11488.89,11298.99,11393.94,76400],["2024-07-29",11488.89,11678.79,11488.89,11583.84,65800],["2024-07-30",11583.84,11773.74,11488.89,11678.79,324100],["2024-07-31",11678.79,11868.69,11678.79,11773.74,254400],["2024-08-01",11868.69,11868.69,11204.04,11393.94,264100],["2024-08-02",11393.94,11583.84,11109.09,11583.84,133500],["2024-08-05",11583.84,11583.84,10444.44,10539.39,398600],["2024-08-06",10634.34,10824.24,10064.65,10824.24,100400],["2024-08-07",10824.24,10824.24,10349.49,10539.39,216600],["2024-08-08",10539.39,10634.34,10444.44,10634.34,61000],["2024-08-09",10634.34,10824.24,10634.34,10634.34,74900],["2024-08-12",10634.34,10824.24,10634.34,10729.29,102300],["2024-08-13",10824.24,10824.24,10634.34,10729.29,99400],["2024-08-14",10729.29,10824.24,10634.34,10634.34,147400],["2024-08-15",10634.34,10729.29,10634.34,10729.29,73900],["2024-08-16",10729.29,11109.09,10729.29,11014.14,170300],["2024-08-19",11204.04,11298.99,11109.09,11298.99,89100],["2024-08-20",11393.94,11393.94,11298.99,11393.94,224300],["2024-08-21",11393.94,11488.89,11298.99,11488.89,84500],["2024-08-22",11393.94,11583.84,11393.94,11488.89,102700],["2024-08-23",11488.89,11488.89,11204.04,11298.99,152700],["2024-08-26",11393.94,11488.89,11298.99,11298.99,80300],["2024-08-27",11393.94,11393.94,11204.04,11298.99,78700],["2024-08-28",11298.99,11298.99,11204.04,11204.04,58000],["2024-08-29",11204.04,11204.04,11014.14,11109.09,31800],["2024-08-30",11109.09,11298.99,11014.14,11204.04,91900],["2024-09-04",11204.04,11204.04,11014.14,11109.09,91300],["2024-09-05",11109.09,11204.04,11014.14,11014.14,74900],["2024-09-06",11014.14,11109.09,10919.19,11014.14,39500],["2024-09-09",10919.19,11109.09,10919.19,11014.14,46900],["2024-09-10",11014.14,11014.14,10729.29,10729.29,44700],["2024-09-11",10824.24,10824.24,10634.34,10729.29,43600],["2024-09-12",10729.29,10824.24,10729.29,10729.29,30100],["2024-09-13",10824.24,10919.19,10729.29,10919.19,27800],["2024-09-16",10919.19,10919.19,10729.29,10919.19,28300],["2024-09-17",10824.24,10824.24,10729.29,10824.24,17000],["2024-09-18",10919.19,11014.14,10824.24,10824.24,81800],["2024-09-19",10919.19,10919.19,10824.24,10919.19,53619],["2024-09-20",11014.14,11014.14,10729.29,10919.19,90400],["2024-09-23",10919.19,10919.19,10824.24,10919.19,34700],["2024-09-24",10824.24,10919.19,10729.29,10919.19,30900],["2024-09-25",10824.24,11014.14,10729.29,10919.19,71100],["2024-09-26",10919.19,11109.09,10919.19,11014.14,129000],["2024-09-27",10919.19,11109.09,10919.19,11014.14,90900],["2024-09-30",11109.09,11109.09,10919.19,11014.14,18100],["2024-10-01",11014.14,11583.84,10919.19,11298.99,357100],["2024-10-02",11393.94,11393.94,11204.04,11298.99,151500],["2024-10-03",11298.99,11298.99,10919.19,11204.04,111700],["2024-10-04",11204.04,11298.99,11014.14,11014.14,93300],["2024-10-07",11109.09,11298.99,10919.19,10919.19,63700],["2024-10-08",11014.14,11014.14,10919.19,10919.19,230400],["2024-10-09",11014.14,11109.09,10919.19,11014.14,238800],["2024-10-10",11109.09,11298.99,11014.14,11298.99,281900],["2024-10-11",11298.99,11393.94,11204.04,11298.99,275000],["2024-10-14",11298.99,11488.89,11204.04,11393.94,258300],["2024-10-15",11393.94,11393.94,11204.04,11204.04,311600],["2024-10-16",11204.04,11204.04,11014.14,11109.09,90700],["2024-10-17",11204.04,11678.79,11204.04,11298.99,819400],["2024-10-18",11393.94,11583.84,11298.99,11488.89,447600],["2024-10-21",11488.89,11678.79,11204.04,11204.04,314700],["2024-10-22",11298.99,11393.94,11014.14,11109.09,470000],["2024-10-23",11109.09,11204.04,11014.14,11109.09,191200],["2024-10-24",11204.04,11583.84,11109.09,11393.94,1042600],["2024-10-25",11488.89,11583.84,11393.94,11393.94,269700],["2024-10-28",11488.89,11583.84,11393.94,11488.89,375300],["2024-10-29",11583.84,11583.84,11393.94,11488.89,237100],["2024-10-30",11488.89,11583.84,11298.99,11393.94,401400],["2024-10-31",11488.89,11488.89,11298.99,11393.94,246600],["2024-11-01",11393.94,11393.94,11109.09,11204.04,283900],["2024-11-04",11298.99,11298.99,11109.09,11109.09,339700],["2024-11-05",11109.09,11583.84,10919.19,11298.99,468300],["2024-11-06",11298.99,11393.94,11204.04,11298.99,182600],["2024-11-07",11298.99,11298.99,11109.09,11298.99,192400],["2024-11-08",11298.99,11393.94,11014.14,11109.09,252000],["2024-11-11",11109.09,12153.54,11109.09,11773.74,2341000],["2024-11-12",11868.69,12153.54,11583.84,11773.74,278400],["2024-11-13",11773.74,11868.69,11298.99,11298.99,557900],["2024-11-14",11393.94,11963.64,11298.99,11488.89,808500],["2024-11-15",11583.84,11583.84,11298.99,11298.99,326000],["2024-11-18",11393.94,11678.79,11204.04,11678.79,446500],["2024-11-19",11773.74,11773.74,11014.14,11014.14,461400],["2024-11-20",11014.14,11393.94,10824.24,11014.14,462900],["2024-11-21",11204.04,11204.04,11014.14,11014.14,264700],["2024-11-22",9969.7,11014.14,9969.7,10729.29,423700],["2024-11-25",10729.29,11014.14,10729.29,10919.19,166000],["2024-11-26",10919.19,11109.09,10919.19,10919.19,128200],["2024-11-27",10919.19,11014.14,10824.24,11014.14,99500],["2024-11-28",11014.14,11109.09,10824.24,10919.19,56900],["2024-11-29",10824.24,11014.14,10729.29,11014.14,146300],["2024-12-02",11109.09,11109.09,10919.19,11014.14,197000],["2024-12-03",11014.14,11298.99,11014.14,11109.09,245400],["2024-12-04",11014.14,11204.04,10919.19,10919.19,1561900],["2024-12-05",10919.19,11298.99,10919.19,11204.04,284300],["2024-12-06",11204.04,11298.99,11014.14,11014.14,209200],["2024-12-09",11014.14,11109.09,10919.19,11014.14,1346515],["2024-12-10",11109.09,11204.04,11014.14,11014.14,122600],["2024-12-11",11014.14,11204.04,11014.14,11014.14,179900],["2024-12-12",11014.14,11109.09,10919.19,10919.19,160700],["2024-12-13",10919.19,10919.19,10634.34,10824.24,123900],["2024-12-16",10824.24,10919.19,10729.29,10919.19,134600],["2024-12-17",10824.24,10919.19,10729.29,10824.24,73000],["2024-12-18",10824.24,10919.19,10729.29,10824.24,120700],["2024-12-19",10824.24,10824.24,10634.34,10824.24,125400],["2024-12-20",10824.24,11393.94,10824.24,11014.14,442900],["2024-12-23",11109.09,11109.09,10919.19,11109.09,109900],["2024-12-24",11109.09,11204.04,10824.24,10919.19,260400],["2024-12-25",11014.14,11204.04,10919.19,11014.14,310000],["2024-12-26",11014.14,11109.09,10919.19,11014.14,140100],["2024-12-27",11014.14,11109.09,10919.19,11014.14,161200],["2024-12-30",11014.14,11109.09,10919.19,11014.14,123700],["2024-12-31",11014.14,11109.09,10919.19,11014.14,74800],["2025-01-02",11014.14,11109.09,10919.19,11014.14,85600],["2025-01-03",11014.14,11109.09,10824.24,10824.24,148600],["2025-01-06",10824.24,11014.14,10634.34,10729.29,206800],["2025-01-07",10729.29,10919.19,10729.29,10824.24,88200],["2025-01-08",10729.29,10919.19,10729.29,10824.24,38600],["2025-01-09",10824.24,10919.19,10824.24,10824.24,21900],["2025-01-10",10824.24,10824.24,10634.34,10634.34,116400],["2025-01-13",10729.29,10824.24,10444.44,10634.34,138800],["2025-01-14",10729.29,10729.29,10444.44,10539.39,67900],["2025-01-15",10634.34,10824.24,10444.44,10634.34,112000],["2025-01-16",10824.24,10824.24,10634.34,10634.34,105600],["2025-01-17",10729.29,11204.04,10729.29,10824.24,378100],["2025-01-20",11014.14,11109.09,10919.19,11014.14,142400],["2025-01-21",11014.14,11014.14,10729.29,10824.24,149900],["2025-01-22",10634.34,10919.19,10634.34,10729.29,108600],["2025-01-23",10729.29,10824.24,10539.39,10729.29,176900],["2025-01-24",10824.24,10824.24,10634.34,10729.29,145900],["2025-02-03",10729.29,10824.24,10634.34,10824.24,147200],["2025-02-04",10824.24,10824.24,10729.29,10824.24,93000],["2025-02-05",10824.24,10919.19,10729.29,10919.19,198800],["2025-02-06",10919.19,11868.69,10919.19,11298.99,725500],["2025-02-07",11488.89,11488.89,11204.04,11204.04,128800],["2025-02-10",11204.04,11204.04,10919.19,11014.14,320800],["2025-02-11",11014.14,11014.14,10919.19,10919.19,148200],["2025-02-12",10919.19,11014.14,10824.24,10919.19,173900],["2025-02-13",11014.14,11109.09,10919.19,10919.19,122000],["2025-02-14",10729.29,11014.14,10729.29,11014.14,89400],["2025-02-17",10824.24,11014.14,10824.24,10919.19,215300],["2025-02-18",10919.19,11109.09,10919.19,11109.09,180700],["2025-02-19",11109.09,11204.04,11014.14,11014.14,203700],["2025-02-20",11014.14,11109.09,10824.24,11014.14,202400],["2025-02-21",10919.19,11014.14,10919.19,10919.19,142600],["2025-02-24",10919.19,11014.14,10919.19,10919.19,118300],["2025-02-25",10919.19,11014.14,10824.24,10919.19,303500],["2025-02-26",10919.19,10919.19,10729.29,10824.24,191500],["2025-02-27",10824.24,10919.19,10729.29,10824.24,116700],["2025-02-28",10729.29,10824.24,10729.29,10824.24,136800],["2025-03-03",10919.19,10919.19,10729.29,10824.24,146200],["2025-03-04",10729.29,10824.24,10634.34,10729.29,162300],["2025-03-05",10729.29,10824.24,10634.34,10729.29,119100],["2025-03-06",10824.24,10919.19,10729.29,10824.24,63600],["2025-03-07",10824.24,10919.19,10729.29,10729.29,144300],["2025-03-10",10729.29,10824.24,10634.34,10729.29,66800],["2025-03-11",10729.29,10824.24,10634.34,10729.29,125500],["2025-03-12",10729.29,10824.24,10634.34,10729.29,51600],["2025-03-13",10729.29,10824.24,10634.34,10634.34,210600],["2025-03-14",10539.39,10729.29,10444.44,10729.29,181600],["2025-03-17",10634.34,10729.29,10634.34,10729.29,87800],["2025-03-18",10729.29,10824.24,10634.34,10729.29,57700],["2025-03-19",10729.29,10729.29,10539.39,10539.39,57100],["2025-03-20",10539.39,10634.34,10539.39,10634.34,102700],["2025-03-21",10539.39,10634.34,10539.39,10634.34,37400],["2025-03-24",10634.34,10634.34,10444.44,10634.34,93300],["2025-03-25",10539.39,10634.34,10539.39,10634.34,27200],["2025-03-26",10539.39,10634.34,10444.44,10444.44,48500],["2025-03-27",10539.39,10634.34,10444.44,10539.39,95300],["2025-03-28",10444.44,10539.39,10444.44,10539.39,164600],["2025-03-31",10539.39,10539.39,10349.49,10444.44,40900],["2025-04-01",10444.44,10539.39,10349.49,10539.39,50000],["2025-04-02",10444.44,10539.39,10444.44,10444.44,13700],["2025-04-03",10444.44,10444.44,9400.0,9400.0,517200],["2025-04-04",9305.05,9305.05,8640.4,9115.15,188000],["2025-04-08",9210.1,9210.1,8260.61,8260.61,236600],["2025-04-09",7501.01,8165.66,7501.01,7501.01,358700],["2025-04-10",8070.71,8165.66,8070.71,8165.66,18500],["2025-04-11",8925.25,8925.25,7975.76,8070.71,893600],["2025-04-14",8260.61,8735.35,8260.61,8545.45,123200],["2025-04-15",8545.45,8545.45,8070.71,8260.61,301100],["2025-04-16",8070.71,8260.61,7975.76,7975.76,199000],["2025-04-17",7975.76,7975.76,7785.86,7975.76,88400],["2025-04-18",8165.66,8450.51,7975.76,8165.66,169400],["2025-04-21",8165.66,8925.25,8165.66,8640.4,453600],["2025-04-22",8640.4,8735.35,7880.81,8070.71,656100],["2025-04-23",8260.61,8545.45,8260.61,8355.56,131200],["2025-04-24",8450.51,8640.4,8260.61,8355.56,185600],["2025-04-25",8450.51,8545.45,8355.56,8450.51,121100],["2025-04-28",8545.45,8640.4,8355.56,8545.45,107600],["2025-04-29",8545.45,8640.4,8450.51,8545.45,155300],["2025-05-05",8640.4,8830.3,8450.51,8545.45,471000],["2025-05-06",8545.45,9115.15,8545.45,9020.2,570900],["2025-05-07",9020.2,9020.2,8735.35,8925.25,137400],["2025-05-08",9020.2,9020.2,8830.3,9020.2,184800],["2025-05-09",9020.2,9020.2,8830.3,8925.25,116900],["2025-05-12",8925.25,8925.25,8830.3,8925.25,125800],["2025-05-13",9020.2,9210.1,9020.2,9115.15,279000],["2025-05-14",9020.2,9020.2,8925.25,9020.2,285600],["2025-05-15",9115.15,9115.15,8925.25,8925.25,221800],["2025-05-16",8925.25,9020.2,8925.25,8925.25,191200],["2025-05-19",8925.25,8925.25,8830.3,8830.3,222000],["2025-05-20",8830.3,8925.25,8830.3,8830.3,338000],["2025-05-21",8830.3,8925.25,8735.35,8830.3,224300],["2025-05-22",8830.3,8830.3,8735.35,8735.35,80200],["2025-05-23",8735.35,8735.35,8640.4,8640.4,189900],["2025-05-26",8640.4,8735.35,8545.45,8735.35,268800],["2025-05-27",8830.3,9210.1,8735.35,9115.15,416900],["2025-05-28",9115.15,9115.15,9020.2,9020.2,322800],["2025-05-29",9020.2,9020.2,8830.3,8925.25,265000],["2025-05-30",8830.3,8925.25,8735.35,8830.3,218800],["2025-06-02",8830.3,8830.3,8640.4,8830.3,166900],["2025-06-03",8830.3,8925.25,8735.35,8830.3,183800],["2025-06-04",8830.3,9020.2,8830.3,8925.25,308100],["2025-06-05",8925.25,9494.95,8925.25,9494.95,1080800],["2025-06-06",9400.0,9494.95,9115.15,9115.15,271300],["2025-06-09",9115.15,9400.0,9020.2,9210.1,446800],["2025-06-10",9210.1,9305.05,9020.2,9115.15,247600],["2025-06-11",9115.15,9115.15,9020.2,9115.15,164500],["2025-06-12",9115.15,9684.85,9115.15,9305.05,526900],["2025-06-13",9305.05,9305.05,9020.2,9210.1,427300],["2025-06-16",9210.1,9494.95,9210.1,9305.05,362000],["2025-06-17",9305.05,9305.05,9115.15,9305.05,241100],["2025-06-18",9305.05,9400.0,9115.15,9305.05,331100],["2025-06-19",9210.1,9305.05,9115.15,9210.1,237800],["2025-06-20",9210.1,9305.05,9115.15,9305.05,116500],["2025-06-23",9305.05,9305.05,9115.15,9210.1,91500],["2025-06-24",8355.56,9305.05,8355.56,9210.1,161500],["2025-06-25",9210.1,9400.0,9210.1,9305.05,411100],["2025-06-26",9210.1,9305.05,9210.1,9305.05,129800],["2025-06-27",9305.05,9589.9,9305.05,9400.0,534410],["2025-06-30",9400.0,9494.95,9115.15,9494.95,192300],["2025-07-01",9494.95,9494.95,9305.05,9400.0,327710],["2025-07-02",9494.95,9494.95,9305.05,9400.0,173300],["2025-07-03",9400.0,9494.95,9305.05,9400.0,443100],["2025-07-04",9494.95,9589.9,9400.0,9400.0,251200],["2025-07-07",9800.0,9800.0,9400.0,9500.0,249300],["2025-07-08",9500.0,9500.0,9300.0,9500.0,267200],["2025-07-09",9500.0,9600.0,9400.0,9500.0,250300],["2025-07-10",9500.0,9700.0,9400.0,9600.0,228700],["2025-07-11",9600.0,9700.0,9500.0,9600.0,236000],["2025-07-14",9600.0,9700.0,9500.0,9600.0,186500],["2025-07-15",9500.0,9600.0,9500.0,9500.0,292200],["2025-07-16",9500.0,9600.0,9400.0,9500.0,118700],["2025-07-17",9500.0,9600.0,9500.0,9600.0,217900],["2025-07-18",9500.0,9700.0,9500.0,9700.0,333600],["2025-07-21",9700.0,10500.0,9700.0,10500.0,882100],["2025-07-22",10600.0,10800.0,10300.0,10500.0,421400],["2025-07-23",10600.0,10900.0,10400.0,10500.0,757500],["2025-07-24",10500.0,11500.0,10500.0,11400.0,1133600],["2025-07-25",11600.0,11900.0,11400.0,11700.0,692800],["2025-07-28",11700.0,12000.0,11500.0,11600.0,829400],["2025-07-29",11700.0,11700.0,10800.0,11100.0,736200],["2025-07-30",10900.0,11200.0,10800.0,11100.0,269500],["2025-07-31",11200.0,11300.0,10900.0,11200.0,272200],["2025-08-01",11200.0,12200.0,11000.0,11900.0,834900],["2025-08-04",11800.0,12200.0,11700.0,11900.0,491200],["2025-08-05",12000.0,12100.0,11200.0,11500.0,691600],["2025-08-06",11500.0,11600.0,11100.0,11600.0,399800],["2025-08-07",11600.0,11700.0,11400.0,11400.0,326100],["2025-08-08",11500.0,11500.0,11300.0,11500.0,252700],["2025-08-11",11500.0,11700.0,11500.0,11500.0,249200],["2025-08-12",11500.0,12100.0,11400.0,11800.0,740500],["2025-08-13",11800.0,12000.0,11500.0,11700.0,653100],["2025-08-14",11700.0,11800.0,11400.0,11600.0,374400],["2025-08-15",11700.0,11700.0,11300.0,11400.0,416400],["2025-08-18",11600.0,11600.0,11300.0,11400.0,273600],["2025-08-19",11400.0,11800.0,11300.0,11800.0,554700],["2025-08-20",11800.0,12000.0,11400.0,11600.0,403400],["2025-08-21",11500.0,11700.0,11300.0,11300.0,327400],["2025-08-22",11300.0,11300.0,10600.0,10800.0,776200],["2025-08-25",10800.0,11000.0,10500.0,10500.0,206900],["2025-08-26",10500.0,11100.0,10500.0,11100.0,267700],["2025-08-27",11100.0,11200.0,10900.0,11000.0,186500],["2025-08-28",11100.0,11100.0,10800.0,10900.0,127000],["2025-08-29",11000.0,11100.0,10900.0,11000.0,143100],["2025-09-03",11000.0,11100.0,10900.0,11000.0,118700],["2025-09-04",11100.0,11300.0,11100.0,11200.0,159900],["2025-09-05",11200.0,11400.0,11200.0,11200.0,218600],["2025-09-08",11200.0,11200.0,10900.0,10900.0,349500],["2025-09-09",10900.0,11200.0,10900.0,11100.0,244200],["2025-09-10",11200.0,11200.0,11000.0,11100.0,153600],["2025-09-11",11100.0,11100.0,10800.0,11000.0,236100],["2025-09-12",11100.0,11100.0,11000.0,11100.0,359400],["2025-09-15",11100.0,11800.0,11100.0,11600.0,565400],["2025-09-16",11700.0,11800.0,11500.0,11600.0,631200],["2025-09-17",11700.0,11700.0,11300.0,11300.0,442800],["2025-09-18",11400.0,11400.0,11200.0,11300.0,172800],["2025-09-19",11400.0,11500.0,11200.0,11200.0,283200],["2025-09-22",11200.0,11300.0,10800.0,11100.0,321000],["2025-09-23",11100.0,11100.0,10900.0,10900.0,168000],["2025-09-24",10900.0,11000.0,10800.0,11000.0,199600],["2025-09-25",11000.0,11200.0,10900.0,11200.0,239500],["2025-09-26",11100.0,11100.0,11000.0,11100.0,278300],["2025-09-29",11100.0,11400.0,11000.0,11200.0,332900],["2025-09-30",11300.0,11300.0,11000.0,11000.0,130900],["2025-10-01",11200.0,11200.0,10900.0,11100.0,101800],["2025-10-02",11100.0,11100.0,10900.0,11100.0,117400],["2025-10-03",11100.0,11100.0,10900.0,11000.0,125300],["2025-10-06",11000.0,11200.0,11000.0,11200.0,103100],["2025-10-07",11200.0,11300.0,11100.0,11200.0,90600],["2025-10-08",11200.0,11300.0,10900.0,11100.0,118200],["2025-10-09",11000.0,11100.0,10900.0,11000.0,189300],["2025-10-10",11100.0,11100.0,10900.0,10900.0,143900],["2025-10-13",10900.0,11100.0,10800.0,10800.0,168000],["2025-10-14",10900.0,11000.0,10700.0,10800.0,109200],["2025-10-15",10800.0,10900.0,10700.0,10800.0,62400],["2025-10-16",10800.0,10800.0,10700.0,10800.0,93600],["2025-10-17",10800.0,10800.0,10500.0,10800.0,221900],["2025-10-20",10700.0,10700.0,10200.0,10300.0,184200],["2025-10-21",10300.0,10300.0,10000.0,10200.0,266400],["2025-10-22",10200.0,10200.0,9800.0,10100.0,90500],["2025-10-23",10100.0,10300.0,10000.0,10200.0,227300],["2025-10-24",10200.0,10200.0,10100.0,10200.0,51400],["2025-10-27",10200.0,10200.0,10000.0,10000.0,127500],["2025-10-28",10100.0,10200.0,10000.0,10200.0,69600],["2025-10-29",10200.0,10300.0,10100.0,10300.0,97200],["2025-10-30",10300.0,11300.0,10200.0,11300.0,684600],["2025-10-31",11500.0,11600.0,11000.0,11300.0,327100],["2025-11-03",11300.0,11300.0,11000.0,11000.0,178500],["2025-11-04",11000.0,11000.0,10500.0,11000.0,190500],["2025-11-05",11000.0,11000.0,10700.0,10800.0,215100],["2025-11-06",10800.0,10900.0,10700.0,10900.0,91400],["2025-11-07",10900.0,10900.0,10600.0,10600.0,196700],["2025-11-10",10600.0,10600.0,10400.0,10500.0,164700],["2025-11-11",10500.0,10600.0,10400.0,10500.0,69300],["2025-11-12",10500.0,10700.0,10500.0,10600.0,168000],["2025-11-13",10500.0,11000.0,10400.0,10900.0,305900],["2025-11-14",10800.0,10900.0,10600.0,10800.0,232900],["2025-11-17",10900.0,11000.0,10800.0,10900.0,185500],["2025-11-18",10900.0,11000.0,10800.0,10900.0,137900],["2025-11-19",10900.0,11200.0,10900.0,11000.0,335100],["2025-11-20",11200.0,11300.0,10900.0,11200.0,284100],["2025-11-21",11200.0,11200.0,10900.0,11100.0,221800],["2025-11-24",11100.0,11200.0,11000.0,11000.0,171000],["2025-11-25",9900.0,11000.0,9900.0,10600.0,378500],["2025-11-26",10700.0,10900.0,10700.0,10700.0,139500],["2025-11-27",10800.0,10900.0,10700.0,10700.0,434200],["2025-11-28",10800.0,10800.0,10700.0,10800.0,331700],["2025-12-01",10800.0,10900.0,10700.0,10800.0,96800],["2025-12-02",10700.0,10800.0,10700.0,10800.0,59900],["2025-12-03",10800.0,10900.0,10700.0,10800.0,281000],["2025-12-04",10800.0,11300.0,10800.0,11100.0,772800],["2025-12-05",11200.0,11400.0,11100.0,11200.0,424000],["2025-12-08",11300.0,11300.0,10900.0,11100.0,413000],["2025-12-09",11100.0,11100.0,10800.0,10900.0,375900],["2025-12-10",10900.0,11200.0,10800.0,11000.0,330800],["2025-12-11",11000.0,11100.0,10800.0,10900.0,302900],["2025-12-12",10900.0,11000.0,10500.0,10600.0,429600],["2025-12-15",10600.0,10600.0,10500.0,10600.0,367000],["2025-12-16",10600.0,10700.0,10500.0,10700.0,138600],["2025-12-17",10700.0,10800.0,10700.0,10700.0,171600],["2025-12-18",10700.0,10800.0,10600.0,10800.0,46800],["2025-12-19",10800.0,10800.0,10600.0,10800.0,91400],["2025-12-22",10800.0,10800.0,10700.0,10800.0,39000],["2025-12-23",10800.0,10900.0,10700.0,10800.0,88800],["2025-12-24",10800.0,10800.0,10700.0,10700.0,81500],["2025-12-25",10700.0,10700.0,10700.0,10700.0,90100],["2025-12-26",10600.0,10800.0,10600.0,10800.0,199900],["2025-12-29",10800.0,10800.0,10600.0,10800.0,97800],["2025-12-30",10700.0,10800.0,10700.0,10800.0,99900],["2025-12-31",10800.0,11100.0,10800.0,10900.0,151000],["2026-01-05",11000.0,11300.0,10700.0,10700.0,299800],["2026-01-06",10700.0,11000.0,10700.0,10900.0,120400],["2026-01-07",10900.0,11000.0,10800.0,10900.0,235700],["2026-01-08",11000.0,11100.0,10800.0,10900.0,157100],["2026-01-09",10900.0,10900.0,10700.0,10900.0,229100],["2026-01-12",10900.0,11000.0,10900.0,11000.0,164800],["2026-01-13",11000.0,11200.0,10900.0,11100.0,237300],["2026-01-14",11100.0,11600.0,11000.0,11400.0,443500],["2026-01-15",11500.0,11700.0,11300.0,11600.0,442100],["2026-01-16",11600.0,11700.0,11400.0,11600.0,268600],["2026-01-19",11300.0,11700.0,11300.0,11700.0,415300],["2026-01-20",11800.0,12800.0,11700.0,12700.0,1837400],["2026-01-21",12700.0,12700.0,12100.0,12500.0,667100],["2026-01-22",12400.0,12500.0,11700.0,11700.0,893100],["2026-01-23",11700.0,11900.0,11500.0,11600.0,627700],["2026-01-26",11600.0,11800.0,11100.0,11300.0,477500],["2026-01-27",11300.0,11400.0,11000.0,11000.0,350100],["2026-01-28",11000.0,11200.0,10900.0,11100.0,162900],["2026-01-29",11100.0,11300.0,11100.0,11200.0,164700],["2026-01-30",11200.0,11300.0,10900.0,10900.0,399900],["2026-02-02",11900.0,11900.0,11900.0,11900.0,187700],["2026-02-03",12800.0,12900.0,12100.0,12200.0,960000],["2026-02-04",12200.0,12400.0,12100.0,12300.0,247000],["2026-02-05",12300.0,12900.0,12300.0,12500.0,1087100],["2026-02-06",12500.0,12500.0,12000.0,12200.0,470000],["2026-02-09",12200.0,12400.0,12100.0,12200.0,191700],["2026-02-10",12200.0,12300.0,11900.0,12100.0,399400],["2026-02-11",12000.0,12200.0,11900.0,12100.0,115900],["2026-02-12",12200.0,12400.0,12100.0,12300.0,200400],["2026-02-13",12200.0,12300.0,12100.0,12100.0,67400],["2026-02-23",12200.0,12300.0,12000.0,12100.0,378200],["2026-02-24",12100.0,12800.0,12100.0,12500.0,886900],["2026-02-25",12500.0,12600.0,12400.0,12400.0,307100],["2026-02-26",12400.0,12500.0,12200.0,12300.0,508900],["2026-02-27",12300.0,12900.0,12200.0,12900.0,1236800],["2026-03-02",12900.0,13900.0,12800.0,13300.0,2735800],["2026-03-03",13400.0,13900.0,13300.0,13700.0,1618500],["2026-03-04",13800.0,13800.0,12600.0,13000.0,1574400],["2026-03-05",13100.0,13600.0,12900.0,13000.0,835300],["2026-03-06",13000.0,13100.0,12500.0,12800.0,793900],["2026-03-09",12500.0,12500.0,11600.0,11600.0,1028500],["2026-03-10",11600.0,12300.0,11500.0,12000.0,1131600],["2026-03-11",12100.0,12600.0,11900.0,12400.0,407000],["2026-03-12",12500.0,12500.0,12100.0,12400.0,251900],["2026-03-13",12400.0,12800.0,12200.0,12700.0,457600],["2026-03-16",12700.0,13000.0,12400.0,12600.0,421000],["2026-03-17",12600.0,12700.0,12400.0,12600.0,278600],["2026-03-18",12500.0,13100.0,12300.0,13000.0,682400],["2026-03-19",13000.0,13100.0,12600.0,12800.0,283400],["2026-03-20",12700.0,12900.0,12500.0,12700.0,413000],["2026-03-23",12500.0,12500.0,11800.0,12000.0,693600],["2026-03-24",12000.0,12400.0,12000.0,12300.0,212300],["2026-03-25",12200.0,12600.0,12200.0,12600.0,201400],["2026-03-26",12600.0,12700.0,12500.0,12600.0,268900],["2026-03-27",12700.0,13500.0,12700.0,13400.0,1289000],["2026-03-30",13400.0,13800.0,13100.0,13400.0,536400],["2026-03-31",13500.0,13800.0,13300.0,13300.0,440500],["2026-04-01",13400.0,13700.0,13100.0,13100.0,419500],["2026-04-02",13200.0,13200.0,12800.0,13000.0,390000],["2026-04-03",13000.0,13100.0,12800.0,13000.0,198400],["2026-04-06",12900.0,14000.0,12800.0,13400.0,793900],["2026-04-07",13600.0,14100.0,13400.0,13500.0,649500],["2026-04-08",13600.0,14200.0,13600.0,13900.0,1319600],["2026-04-09",13700.0,14700.0,13700.0,14500.0,1181500],["2026-04-10",14600.0,14800.0,14200.0,14200.0,565100],["2026-04-13",14200.0,14200.0,13800.0,14100.0,460500],["2026-04-14",14100.0,14500.0,13800.0,14200.0,391000],["2026-04-15",14400.0,14400.0,13900.0,14000.0,282300],["2026-04-16",13900.0,14300.0,13800.0,14300.0,310600],["2026-04-17",14400.0,14600.0,14000.0,14000.0,598100],["2026-04-20",14000.0,14200.0,13900.0,13900.0,275900],["2026-04-21",13800.0,14000.0,13700.0,13700.0,549600],["2026-04-22",13700.0,14000.0,13700.0,14000.0,307100],["2026-04-23",14000.0,14100.0,13500.0,13900.0,478000],["2026-04-24",14000.0,14500.0,13900.0,14300.0,633100],["2026-04-28",14300.0,14600.0,14100.0,14100.0,404800],["2026-04-29",14100.0,14300.0,13900.0,14300.0,295500],["2026-05-04",13700.0,15600.0,13700.0,15500.0,1709000],["2026-05-05",15600.0,15600.0,15000.0,15300.0,333800],["2026-05-06",15300.0,16000.0,15000.0,15700.0,545400],["2026-05-07",16000.0,16000.0,15300.0,15400.0,382700],["2026-05-08",15400.0,15500.0,15100.0,15100.0,355800],["2026-05-11",15100.0,15200.0,14800.0,15000.0,213100],["2026-05-12",15000.0,15300.0,14800.0,15100.0,204400],["2026-05-13",15200.0,15300.0,14800.0,15100.0,269200],["2026-05-14",14900.0,15100.0,14900.0,15000.0,188800],["2026-05-15",15000.0,15000.0,13600.0,13700.0,2301600],["2026-05-18",13700.0,14000.0,13600.0,13700.0,283600],["2026-05-19",13700.0,13900.0,13200.0,13400.0,525100],["2026-05-20",13400.0,13500.0,12500.0,13200.0,818800],["2026-05-21",13200.0,13700.0,13200.0,13600.0,299900],["2026-05-22",13600.0,13600.0,13300.0,13400.0,209600],["2026-05-25",13500.0,13700.0,13400.0,13600.0,171100],["2026-05-26",13500.0,13600.0,13400.0,13500.0,192000],["2026-05-27",13500.0,13500.0,13400.0,13500.0,80500],["2026-05-28",13500.0,13500.0,13300.0,13300.0,110700],["2026-05-29",13300.0,13400.0,13200.0,13200.0,141700],["2026-06-01",13200.0,13400.0,13200.0,13300.0,58400],["2026-06-02",13400.0,13400.0,13100.0,13100.0,150100],["2026-06-03",13000.0,13200.0,12700.0,13100.0,329000],["2026-06-04",13100.0,13200.0,12900.0,13000.0,83300],["2026-06-05",12900.0,13000.0,12800.0,13000.0,112300],["2026-06-08",12900.0,12900.0,12700.0,12800.0,98600],["2026-06-09",12800.0,12800.0,12600.0,12800.0,59400],["2026-06-10",12700.0,12800.0,12600.0,12700.0,180100],["2026-06-11",12600.0,12700.0,12600.0,12700.0,73700],["2026-06-12",12700.0,12800.0,12700.0,12700.0,27900],["2026-06-15",13000.0,13000.0,12800.0,12800.0,91800],["2026-06-16",12900.0,13000.0,12800.0,12900.0,57400],["2026-06-17",12900.0,12900.0,12800.0,12800.0,209800],["2026-06-18",12800.0,12800.0,12700.0,12800.0,97400],["2026-06-19",12800.0,12800.0,12700.0,12800.0,54900],["2026-06-22",12800.0,13000.0,12700.0,13000.0,144000],["2026-06-23",12900.0,13000.0,12800.0,12900.0,31100],["2026-06-24",12900.0,12900.0,12600.0,12800.0,56800],["2026-06-25",12800.0,12800.0,12600.0,12800.0,62000],["2026-06-26",12700.0,12900.0,12700.0,12800.0,59900],["2026-06-29",12800.0,13100.0,12800.0,13100.0,160900],["2026-06-30",13200.0,13500.0,13200.0,13400.0,228000],["2026-07-01",13400.0,13700.0,13300.0,13700.0,185700],["2026-07-02",13700.0,13800.0,13500.0,13600.0,134700],["2026-07-03",13500.0,13700.0,13400.0,13500.0,62600],["2026-07-06",13500.0,13500.0,13100.0,13100.0,99000],["2026-07-07",13100.0,13300.0,13000.0,13200.0,47100],["2026-07-08",13200.0,13200.0,13100.0,13100.0,42500],["2026-07-09",13100.0,13200.0,13000.0,13200.0,17700],["2026-07-10",13100.0,13300.0,13100.0,13200.0,176100],["2026-07-13",13100.0,13200.0,12800.0,13000.0,253700],["2026-07-14",13000.0,13000.0,12800.0,13000.0,136200],["2026-07-15",13000.0,13000.0,12700.0,12700.0,87100],["2026-07-16",12800.0,12900.0,12400.0,12700.0,81000],["2026-07-17",12700.0,13200.0,12600.0,13000.0,192900],["2026-07-20",12900.0,13100.0,12500.0,13000.0,228400],["2026-07-21",12800.0,13400.0,12800.0,13300.0,298900],["2026-07-22",13300.0,13300.0,13000.0,13000.0,146100],["2026-07-23",13100.0,13100.0,12700.0,13100.0,144100],["2026-07-24",13000.0,13400.0,12800.0,13200.0,214300],["2026-07-27",13300.0,13400.0,13100.0,13100.0,174500],["2026-07-28",13100.0,13300.0,13000.0,13300.0,57800],["2026-07-29",13200.0,13400.0,13100.0,13400.0,108100],["2026-07-30",13500.0,14200.0,13500.0,14000.0,481000],["2026-07-31",14200.0,14200.0,13700.0,13800.0,199700],["2026-08-03",13900.0,13900.0,13700.0,13800.0,262600],["2026-08-04",14000.0,14900.0,13900.0,14800.0,655100],["2026-08-05",14500.0,15100.0,13500.0,14800.0,259035],["2026-08-06",14800.0,15000.0,14500.0,14800.0,331265],["2026-08-07",14800.0,15300.0,14700.0,14700.0,310900],["2026-08-10",14700.0,15000.0,14600.0,14600.0,194500],["2026-08-11",14600.0,14700.0,14300.0,14300.0,207700],["2026-08-12",14500.0,14700.0,14200.0,14300.0,292500],["2026-08-13",14300.0,14500.0,14100.0,14400.0,241600],["2026-08-14",14300.0,14600.0,13900.0,14100.0,316500],["2026-08-17",14000.0,14200.0,14000.0,14200.0,142800],["2026-08-18",14300.0,14400.0,14100.0,14200.0,143200],["2026-08-19",14200.0,14800.0,14100.0,14600.0,865500],["2026-08-20",14700.0,14700.0,14400.0,14500.0,121700],["2026-08-21",14500.0,15500.0,14300.0,14700.0,697900],["2026-08-24",14700.0,14800.0,14400.0,14500.0,266600],["2026-08-25",14600.0,14600.0,14100.0,14400.0,382800],["2026-08-26",14300.0,14500.0,14200.0,14500.0,151500],["2026-08-27",14500.0,14500.0,14300.0,14500.0,102100],["2026-08-28",14400.0,14400.0,14300.0,14400.0,149700],["2026-09-03",14300.0,14400.0,14100.0,14200.0,114400],["2026-09-04",14200.0,14400.0,14000.0,14100.0,182000],["2026-09-07",14000.0,14200.0,13600.0,13700.0,403400],["2026-09-08",13700.0,13700.0,13400.0,13700.0,270000],["2026-09-09",13700.0,13800.0,13400.0,13700.0,188200],["2026-09-10",13700.0,13700.0,13400.0,13400.0,173000],["2026-09-11",13400.0,13400.0,12900.0,12900.0,353800],["2026-09-14",13000.0,13100.0,12800.0,12800.0,128700],["2026-09-15",12900.0,13200.0,12800.0,13100.0,119900],["2026-09-16",13100.0,13200.0,13100.0,13100.0,66100],["2026-09-17",13000.0,13300.0,13000.0,13200.0,79900],["2026-09-18",13200.0,13400.0,13100.0,13300.0,53100],["2026-09-21",13300.0,13300.0,13100.0,13200.0,117300],["2026-09-22",13200.0,13500.0,13200.0,13400.0,152900],["2026-09-23",13400.0,13600.0,13300.0,13500.0,87400],["2026-09-24",13500.0,13500.0,13100.0,13200.0,149100],["2026-09-25",13200.0,13200.0,13000.0,13200.0,86100],["2026-09-28",13300.0,13300.0,13100.0,13200.0,223200],["2026-09-29",13200.0,13500.0,13100.0,13500.0,268500],["2026-09-30",13500.0,13800.0,13500.0,13600.0,292400],["2026-10-01",13600.0,13600.0,13400.0,13400.0,238600],["2026-10-02",13500.0,14100.0,13400.0,14000.0,549100]]}