{"sym":"HNM","index":false,"bars":[["2006-12-27",46316.75,56946.82,44798.17,45177.81,57000],["2006-12-28",47076.04,47076.04,41836.93,43127.73,88200],["2006-12-29",44038.88,44038.88,38875.7,41761.0,58500],["2007-01-02",39483.13,41761.0,37964.55,38723.84,41300],["2007-01-03",37433.04,37964.55,36445.97,37433.04,73500],["2007-01-04",37433.04,41153.57,37053.4,41153.57,70000],["2007-01-05",42444.36,42444.36,42444.36,42444.36,54100],["2007-01-08",44038.88,46620.46,44038.88,45557.46,117800],["2007-01-09",47076.04,50113.2,47076.04,48594.62,148700],["2007-01-10",48822.41,51631.78,48594.62,50492.85,163500],["2007-01-11",49885.42,53909.66,49353.91,50796.56,158100],["2007-01-12",50720.64,55959.74,49353.91,50644.71,99500],["2007-01-15",48974.27,53150.37,47835.33,48746.48,72800],["2007-01-16",47076.04,48214.98,46316.75,47076.04,86900],["2007-01-17",45177.81,48594.62,42368.44,45177.81,108900],["2007-01-18",43279.58,44418.52,41761.0,44190.73,73400],["2007-01-19",44798.17,47455.68,44798.17,47076.04,123800],["2007-01-22",46392.68,50872.49,45557.46,46316.75,139000],["2007-01-23",45329.67,45937.1,44798.17,45177.81,50100],["2007-01-24",45101.88,45557.46,44418.52,44418.52,46000],["2007-01-25",44342.59,46316.75,43279.58,44038.88,41100],["2007-01-26",42672.15,44038.88,41001.71,42520.29,50300],["2007-01-29",40014.63,44038.88,38723.84,38723.84,237800],["2007-01-30",40014.63,43962.95,38723.84,43962.95,334900],["2007-01-31",45481.53,45481.53,45481.53,45481.53,8900],["2007-02-01",45481.53,49961.34,42520.29,47455.68,186600],["2007-02-02",44798.17,49353.91,43051.8,44038.88,78600],["2007-02-05",42899.94,44798.17,42520.29,42899.94,123500],["2007-02-06",42899.94,43887.02,41001.71,43279.58,59800],["2007-02-07",43127.73,43659.23,42520.29,43279.58,73300],["2007-02-08",42672.15,45557.46,41001.71,41761.0,54800],["2007-02-09",41153.57,43279.58,40242.42,40698.0,48200],["2007-02-12",41153.57,41912.86,41001.71,41761.0,70600],["2007-02-13",41761.0,44038.88,41761.0,43659.23,68700],["2007-02-14",44418.52,47076.04,44418.52,45177.81,87400],["2007-02-15",45253.74,46316.75,44798.17,45177.81,99100],["2007-02-26",46468.61,50113.2,46468.61,47455.68,115700],["2007-02-27",47455.68,49353.91,47076.04,48594.62,149600],["2007-02-28",47911.26,49050.2,45557.46,47076.04,86700],["2007-03-01",45101.88,47076.04,43127.73,45481.53,54400],["2007-03-02",45101.88,45937.1,43279.58,45861.17,64300],["2007-03-05",44950.02,45937.1,44038.88,44798.17,82100],["2007-03-06",44190.73,44798.17,42520.29,44190.73,73000],["2007-03-07",43811.09,44798.17,42520.29,43962.95,84600],["2007-03-08",43811.09,48139.05,42520.29,45557.46,123100],["2007-03-09",45557.46,48822.41,45557.46,48594.62,184400],["2007-03-12",48594.62,52618.86,48594.62,51631.78,295100],["2007-03-13",51176.21,55428.24,50265.06,51631.78,223000],["2007-03-14",50644.71,55428.24,47076.04,49733.56,81900],["2007-03-15",45937.1,49353.91,45633.39,45937.1,69700],["2007-03-16",45937.1,50492.85,44038.88,50492.85,137100],["2007-03-19",48746.48,50872.49,48518.69,48746.48,119000],["2007-03-20",46848.25,50872.49,44798.17,46316.75,78000],["2007-03-21",45481.53,47000.11,44798.17,45557.46,81100],["2007-03-22",45405.6,47076.04,44038.88,45557.46,56000],["2007-03-23",44722.24,45937.1,43355.51,45177.81,53400],["2007-03-26",42975.87,44798.17,40622.07,42292.51,29200],["2007-03-27",39103.48,41001.71,38723.84,38723.84,50800],["2007-03-28",38040.48,42975.87,35307.03,42975.87,34600],["2007-03-29",41836.93,41836.93,41836.93,41836.93,7100],["2007-03-30",41836.93,46013.03,41761.0,41761.0,85000],["2007-04-02",40849.85,43203.66,39862.77,40242.42,22800],["2007-04-03",39786.85,40849.85,38723.84,40242.42,39700],["2007-04-04",40622.07,41685.07,40622.07,41001.71,26200],["2007-04-05",40318.35,42520.29,39862.77,40014.63,43100],["2007-04-06",38268.26,40242.42,37888.62,39483.13,116700],["2007-04-09",38268.26,39862.77,38268.26,39483.13,35600],["2007-04-10",39255.34,40925.78,38723.84,39483.13,38400],["2007-04-11",39179.41,39483.13,38875.7,39103.48,22300],["2007-04-12",38344.19,39103.48,38040.48,38116.41,35100],["2007-04-13",37584.9,38344.19,36825.61,37660.83,35300],["2007-04-16",34092.16,37205.26,33864.38,33940.31,31700],["2007-04-17",32042.08,33181.01,30751.28,32042.08,45200],["2007-04-18",32042.08,35231.1,31890.22,35231.1,39100],["2007-04-19",34927.38,38420.12,34244.02,34244.02,83800],["2007-04-20",33181.01,34168.09,32649.51,33940.31,22100],["2007-04-23",32118.01,32649.51,31130.93,32118.01,21100],["2007-04-24",32042.08,32649.51,31130.93,32649.51,20000],["2007-04-25",32877.3,34168.09,32877.3,33484.73,22400],["2007-05-02",33181.01,33408.8,32725.44,32953.23,20100],["2007-05-03",32801.37,34092.16,32345.79,32649.51,18000],["2007-05-04",32801.37,34200.48,32645.91,33112.28,17400],["2007-05-07",33112.28,34355.94,32879.1,34355.94,27300],["2007-05-08",34433.66,35288.68,34433.66,34511.39,30800],["2007-05-09",34278.21,35366.41,33034.55,33034.55,16800],["2007-05-10",33267.74,34200.48,33112.28,33267.74,9700],["2007-05-11",33267.74,34200.48,33267.74,33656.38,15900],["2007-05-14",33734.11,34589.12,33734.11,33811.84,26100],["2007-05-15",33190.01,33811.84,33034.55,33112.28,29000],["2007-05-16",32879.1,33034.55,31091.35,32801.37,26800],["2007-05-17",32879.1,33190.01,32645.91,32879.1,18800],["2007-05-18",32723.64,33034.55,32568.18,32723.64,26900],["2007-05-21",32412.73,33034.55,31868.63,32568.18,39300],["2007-05-22",32412.73,33423.2,32335.0,33190.01,54600],["2007-05-23",32801.37,34977.76,32801.37,33500.92,36000],["2007-05-24",33423.2,33811.84,33034.55,33423.2,33900],["2007-05-25",32645.91,33034.55,31946.36,33034.55,28500],["2007-05-28",32645.91,33112.28,32645.91,32645.91,23800],["2007-05-29",32257.27,33034.55,31946.36,32335.0,23200],["2007-05-30",31790.9,31946.36,31091.35,31868.63,30900],["2007-05-31",31790.9,32257.27,31479.99,31868.63,19500],["2007-06-01",31946.36,32179.54,31557.72,31868.63,15100],["2007-06-04",31557.72,31868.63,31246.8,31246.8,16300],["2007-06-05",30158.6,31246.8,28759.49,30003.15,37000],["2007-06-06",30158.6,31013.62,28759.49,30935.89,12500],["2007-06-07",30624.97,31479.99,30624.97,30935.89,19100],["2007-06-08",30547.25,31479.99,29925.42,31479.99,72500],["2007-06-11",30547.25,31091.35,30314.06,30858.16,26900],["2007-06-12",30158.6,30547.25,29381.32,29381.32,30500],["2007-06-13",29225.86,29925.42,28759.49,28837.22,34600],["2007-06-14",29148.14,29536.78,28837.22,29148.14,16800],["2007-06-15",29148.14,29536.78,28837.22,29148.14,26200],["2007-06-18",28837.22,29148.14,28604.04,28759.49,17400],["2007-06-19",28370.85,28837.22,27982.21,28370.85,39800],["2007-06-20",28137.67,28370.85,27982.21,28215.4,17100],["2007-06-21",27826.75,27982.21,27360.38,27671.3,45400],["2007-06-22",27671.3,27982.21,27204.93,27749.03,27400],["2007-06-25",27438.11,27671.3,27204.93,27515.84,10200],["2007-06-26",27438.11,27982.21,27204.93,27204.93,19700],["2007-06-27",27515.84,27982.21,27438.11,27438.11,13900],["2007-06-28",27360.38,27671.3,26039.0,26039.0,12100],["2007-06-29",26738.56,27360.38,26427.64,26583.1,12300],["2007-07-02",25183.99,26427.64,24095.79,24095.79,7900],["2007-07-03",23318.51,24717.62,22696.68,24095.79,30300],["2007-07-04",23318.51,25650.36,23318.51,25650.36,25200],["2007-07-05",25106.26,26427.64,24484.43,24484.43,21700],["2007-07-06",24328.98,24873.08,24095.79,24873.08,11200],["2007-07-09",24328.98,25650.36,23940.34,23940.34,27900],["2007-07-10",24873.08,26194.46,24873.08,25650.36,18500],["2007-07-11",25728.09,28293.12,25650.36,28293.12,93800],["2007-07-12",28370.85,30547.25,28370.85,28681.77,103200],["2007-07-13",28293.12,30314.06,27593.57,28604.04,48100],["2007-07-16",27593.57,28526.31,27360.38,27360.38,27200],["2007-07-17",27593.57,27982.21,27204.93,27904.48,18300],["2007-07-18",27671.3,28759.49,27593.57,27982.21,17100],["2007-07-19",27593.57,27982.21,26816.29,27593.57,17800],["2007-07-20",27593.57,27904.48,27204.93,27826.75,18700],["2007-07-23",27204.93,27438.11,26894.01,27204.93,22700],["2007-07-24",26894.01,27204.93,26505.37,26971.74,12200],["2007-07-25",26427.64,26894.01,26116.73,26349.91,12400],["2007-07-26",25728.09,25883.54,25650.36,25650.36,14800],["2007-07-27",25650.36,25650.36,25339.45,25650.36,24100],["2007-07-30",25494.9,26039.0,25261.72,25961.27,25200],["2007-07-31",25728.09,25961.27,25650.36,25728.09,24700],["2007-08-01",25650.36,26427.64,25650.36,26272.19,12900],["2007-08-02",26816.29,26816.29,25494.9,25650.36,13100],["2007-08-03",25961.27,25961.27,24950.8,25961.27,32500],["2007-08-06",25728.09,26039.0,25728.09,25961.27,63100],["2007-08-07",25650.36,28370.85,25650.36,25961.27,26700],["2007-08-08",26427.64,26427.64,25883.54,26272.19,14100],["2007-08-09",25650.36,27593.57,24873.08,27204.93,55400],["2007-08-10",27127.2,28059.94,26272.19,27204.93,80300],["2007-08-13",27204.93,28215.4,27204.93,27593.57,52800],["2007-08-14",30391.79,30391.79,27593.57,28137.67,95700],["2007-08-15",28759.49,28759.49,27982.21,28370.85,50400],["2007-08-16",29536.78,31091.35,27982.21,28137.67,47200],["2007-08-17",31324.53,31868.63,27826.75,27904.48,33900],["2007-08-20",31091.35,31091.35,27671.3,27826.75,44600],["2007-08-21",28370.85,28370.85,26816.29,27360.38,19800],["2007-08-22",27204.93,27204.93,26660.83,26738.56,18600],["2007-08-23",26816.29,26816.29,26427.64,26583.1,12600],["2007-08-24",26272.19,26816.29,26272.19,26816.29,33300],["2007-08-27",27204.93,27593.57,27204.93,27204.93,16800],["2007-08-28",27593.57,27593.57,27049.47,27204.93,14000],["2007-08-29",27204.93,27204.93,26816.29,27204.93,11400],["2007-08-30",27204.93,27593.57,27049.47,27127.2,6000],["2007-08-31",26816.29,27204.93,26816.29,27127.2,12600],["2007-09-04",27204.93,27593.57,26816.29,27593.57,15000],["2007-09-05",27982.21,27982.21,27204.93,27282.66,12600],["2007-09-06",27204.93,27282.66,26816.29,27204.93,10300],["2007-09-07",27049.47,27593.57,27049.47,27438.11,34000],["2007-09-10",27593.57,28137.67,27360.38,27826.75,43100],["2007-09-11",27982.21,28293.12,27593.57,27982.21,64300],["2007-09-12",28604.04,28759.49,27982.21,27982.21,35300],["2007-09-13",28370.85,28759.49,27749.03,27826.75,16500],["2007-09-14",28137.67,28137.67,27593.57,27749.03,29100],["2007-09-17",27515.84,27593.57,27204.93,27438.11,43400],["2007-09-18",27204.93,27515.84,27049.47,27515.84,62000],["2007-09-19",27593.57,30003.15,27593.57,30003.15,212200],["2007-09-20",32179.54,32179.54,29536.78,30236.33,218600],["2007-09-21",32482.27,32482.27,31128.85,31399.53,134900],["2007-09-24",31760.45,34737.99,31760.45,34737.99,218900],["2007-09-25",35640.27,37354.61,35640.27,37354.61,223000],["2007-09-26",40602.84,40602.84,34286.84,36542.56,307100],["2007-09-27",36091.42,36542.56,34737.99,35550.04,131200],["2007-09-28",35550.04,36993.7,35189.13,36903.47,127200],["2007-10-01",37895.99,39881.01,36993.7,39881.01,159300],["2007-10-02",43039.01,43039.01,40151.7,42407.41,314200],["2007-10-03",42407.41,45114.27,41505.13,44663.13,195300],["2007-10-04",44211.98,45114.27,43309.7,44392.44,196400],["2007-10-05",44211.98,44211.98,40151.7,41144.21,71600],["2007-10-08",41505.13,41505.13,39700.56,39790.79,101600],["2007-10-09",39700.56,40151.7,38347.13,39700.56,103800],["2007-10-10",39159.19,42948.78,39159.19,42317.18,117300],["2007-10-11",42407.41,42407.41,40602.84,41053.98,85700],["2007-10-12",41505.13,41505.13,38978.73,40693.07,69300],["2007-10-15",39700.56,42407.41,38798.27,42407.41,226300],["2007-10-16",41505.13,44302.21,40602.84,44211.98,292400],["2007-10-17",44211.98,46016.55,41505.13,42317.18,115200],["2007-10-18",43219.47,44211.98,40241.93,40602.84,83900],["2007-10-19",40602.84,41956.27,37895.99,41414.9,140700],["2007-10-22",41505.13,41505.13,39700.56,40241.93,88900],["2007-10-23",39700.56,40602.84,38798.27,38888.5,141200],["2007-10-24",38798.27,39971.24,38798.27,39700.56,126900],["2007-10-25",41505.13,41505.13,37895.99,38166.67,107900],["2007-10-26",39249.41,39249.41,37805.76,38527.59,95100],["2007-10-29",37895.99,37895.99,36993.7,37174.16,93300],["2007-10-30",37895.99,39700.56,37174.16,39249.41,122500],["2007-10-31",38798.27,40151.7,38798.27,38978.73,89500],["2007-11-01",40151.7,40151.7,38437.36,38798.27,48900],["2007-11-02",39700.56,39700.56,37895.99,38347.13,27300],["2007-11-05",38708.04,38708.04,36091.42,36993.7,44700],["2007-11-06",36001.19,36723.02,35189.13,35820.73,38800],["2007-11-07",36091.42,37444.84,35820.73,36542.56,38500],["2007-11-08",37444.84,37444.84,35820.73,36091.42,35000],["2007-11-09",35640.27,36091.42,34286.84,35189.13,36500],["2007-11-12",35008.67,35910.96,34828.22,35189.13,72600],["2007-11-13",35189.13,35279.36,32301.82,32662.73,34900],["2007-11-14",33835.7,37174.16,33835.7,37083.93,86700],["2007-11-15",37986.21,38347.13,34377.07,35910.96,17900],["2007-11-16",35640.27,35910.96,32482.27,35189.13,26600],["2007-11-19",34737.99,35369.59,34286.84,35369.59,19300],["2007-11-20",35279.36,35279.36,34286.84,34377.07,11700],["2007-11-21",34467.3,34467.3,32933.42,34016.16,22800],["2007-11-22",34737.99,34737.99,34106.39,34196.62,33600],["2007-11-23",34286.84,34286.84,33745.47,34106.39,12400],["2007-11-26",33384.56,34377.07,33384.56,34286.84,21700],["2007-11-27",35910.96,35910.96,33835.7,34016.16,26100],["2007-11-28",34737.99,35910.96,33925.93,34106.39,28800],["2007-11-29",33925.93,35279.36,33835.7,33925.93,28200],["2007-11-30",33835.7,33925.93,33565.02,33925.93,17800],["2007-12-03",34196.62,34196.62,33384.56,33655.24,24500],["2007-12-04",33384.56,35008.67,33384.56,34377.07,66200],["2007-12-05",35189.13,35189.13,33384.56,33835.7,42400],["2007-12-06",33474.79,33745.47,33384.56,33745.47,26900],["2007-12-07",33835.7,34286.84,33384.56,33835.7,23500],["2007-12-10",33835.7,33925.93,33204.1,33384.56,24100],["2007-12-11",32933.42,33384.56,32482.27,32843.19,18200],["2007-12-12",32933.42,33113.87,32482.27,32933.42,39900],["2007-12-13",33023.64,33023.64,32301.82,32482.27,10000],["2007-12-14",31760.45,32662.73,31760.45,32031.13,17500],["2007-12-17",32425.43,33384.56,31219.07,31219.07,17200],["2007-12-18",31128.85,32031.13,31128.85,31670.22,14200],["2007-12-19",31579.99,32482.27,31579.99,32211.59,31400],["2007-12-20",31549.31,32482.27,31038.62,31489.76,8200],["2007-12-21",31579.99,32031.13,31579.99,32031.13,12900],["2007-12-24",31373.36,32301.82,31219.07,31309.3,10300],["2007-12-25",31219.07,31579.99,31219.07,31219.07,14400],["2007-12-26",31128.85,31940.9,31128.85,31399.53,17300],["2007-12-27",30948.39,31579.99,30948.39,31489.76,10900],["2007-12-28",30858.16,31399.53,30858.16,30948.39,23400],["2008-01-02",30147.16,31579.99,29775.42,30497.25,13800],["2008-01-03",29324.27,30497.25,29324.27,29775.42,18900],["2008-01-04",29324.27,30226.56,29324.27,29504.73,12400],["2008-01-07",28481.54,29324.27,27790.39,27970.85,19300],["2008-01-08",28421.99,31399.53,28421.99,28421.99,14400],["2008-01-09",28043.93,28873.13,27790.39,27970.85,31300],["2008-01-10",27166.91,27970.85,25263.99,27158.79,44200],["2008-01-11",27158.79,28331.76,27158.79,27429.48,26500],["2008-01-14",26729.3,27519.7,25624.9,26346.73,31900],["2008-01-15",25414.67,26166.28,24542.16,25354.22,28500],["2008-01-16",26166.28,27429.48,26166.28,27429.48,48700],["2008-01-17",27068.56,29775.42,27068.56,27158.79,50300],["2008-01-18",27068.56,28421.99,27068.56,28241.53,27500],["2008-01-21",27166.91,27970.85,26617.42,27249.02,8700],["2008-01-22",26436.96,27068.56,26166.28,26617.42,17700],["2008-01-23",26527.19,26527.19,24271.48,25985.82,29000],["2008-01-24",26346.73,26617.42,24812.85,24903.08,17300],["2008-01-25",25263.99,25985.82,25263.99,25805.36,25800],["2008-01-28",26166.28,26617.42,24361.71,24542.16,27900],["2008-01-29",23910.56,26166.28,23549.65,26076.05,42700],["2008-01-30",26797.88,28061.08,26797.88,28061.08,61200],["2008-01-31",29955.87,29955.87,25895.59,27970.85,49000],["2008-02-01",28873.13,28873.13,27519.7,28692.68,35400],["2008-02-12",27970.85,27970.85,26166.28,27068.56,5100],["2008-02-13",27970.85,27970.85,25263.99,25805.36,10400],["2008-02-14",26256.5,26617.42,25715.13,26166.28,18000],["2008-02-15",27068.56,27068.56,25805.36,25805.36,15000],["2008-02-18",25263.99,25263.99,23910.56,24361.71,48500],["2008-02-19",24361.71,25263.99,23910.56,24632.39,52900],["2008-02-20",25263.99,25263.99,23910.56,24000.79,21300],["2008-02-21",23459.42,23459.42,22105.99,22105.99,50600],["2008-02-22",20030.74,22196.22,20030.74,22196.22,51200],["2008-02-25",22105.99,22647.36,22105.99,22647.36,45400],["2008-02-26",24271.48,24361.71,20752.56,21474.39,43600],["2008-02-27",21654.85,22557.13,21474.39,21474.39,26200],["2008-02-28",22015.76,22015.76,21203.71,21474.39,16300],["2008-02-29",20933.02,21564.62,20391.65,20933.02,16100],["2008-03-03",21474.39,21474.39,18767.54,19128.45,64800],["2008-03-04",19850.28,19850.28,17414.11,17414.11,52800],["2008-03-05",15789.99,17143.42,15789.99,16962.97,153100],["2008-03-06",17684.79,17684.79,17684.79,17684.79,23600],["2008-03-07",19399.14,19399.14,19399.14,19399.14,7200],["2008-03-10",21293.93,21293.93,19850.28,21023.25,180000],["2008-03-11",23278.96,23278.96,19399.14,19489.36,107800],["2008-03-12",18767.54,21384.16,18767.54,20752.56,71300],["2008-03-13",21654.85,21654.85,20301.42,20842.79,48800],["2008-03-14",20752.56,20933.02,20301.42,20662.34,48800],["2008-03-17",19850.28,19850.28,19038.22,19218.68,28300],["2008-03-18",18045.71,18045.71,17414.11,17504.34,105200],["2008-03-19",15970.45,19308.91,15970.45,17955.48,50200],["2008-03-20",17594.56,18947.99,17414.11,17594.56,53600],["2008-03-21",18226.16,18226.16,17143.42,17414.11,75300],["2008-03-24",17143.42,17143.42,15789.99,15880.22,86600],["2008-03-25",15338.85,15519.31,14617.02,14977.94,95400],["2008-03-26",13985.42,16241.14,13534.28,16241.14,105100],["2008-03-27",16060.68,16060.68,16060.68,16060.68,4000],["2008-03-28",16331.37,16331.37,16331.37,16331.37,8100],["2008-03-31",16602.05,16602.05,16602.05,16602.05,3400],["2008-04-01",16872.74,16872.74,16872.74,16872.74,3500],["2008-04-02",17143.42,17143.42,17143.42,17143.42,1000],["2008-04-03",17414.11,17414.11,17414.11,17414.11,2000],["2008-04-04",17684.79,17684.79,17684.79,17684.79,2900],["2008-04-07",18135.94,18135.94,18135.94,18135.94,40400],["2008-04-08",18677.31,18677.31,17594.56,18677.31,276200],["2008-04-09",19038.22,19038.22,17955.48,17955.48,89500],["2008-04-10",17865.25,17865.25,17504.34,17504.34,9500],["2008-04-11",17053.19,17053.19,17053.19,17053.19,36700],["2008-04-16",16602.05,16692.28,16602.05,16602.05,63700],["2008-04-17",16150.91,17053.19,16150.91,17053.19,85200],["2008-04-18",16782.51,16782.51,15970.45,16602.05,85000],["2008-04-21",16962.97,16962.97,16331.37,16511.82,49200],["2008-04-22",16511.82,16511.82,16060.68,16150.91,99200],["2008-04-23",15699.77,16150.91,15699.77,15699.77,61200],["2008-04-24",15338.85,16150.91,15248.62,15699.77,51200],["2008-04-25",15798.1,15983.96,15798.1,15983.96,29200],["2008-04-28",15519.31,16448.61,15519.31,16448.61,52400],["2008-04-29",16727.4,16727.4,16262.75,16727.4,185600],["2008-05-05",17099.12,17099.12,16727.4,17099.12,114600],["2008-05-06",17470.84,17470.84,16541.54,16541.54,79400],["2008-05-07",16169.82,16169.82,16169.82,16169.82,15000],["2008-05-08",15705.17,15705.17,15705.17,15705.17,10000],["2008-05-09",15240.52,15240.52,15240.52,15240.52,13600],["2008-05-12",14868.8,14868.8,14868.8,14868.8,1800],["2008-05-13",14497.08,14497.08,14497.08,14497.08,7700],["2008-05-14",14125.36,14125.36,14125.36,14125.36,4300],["2008-05-15",13753.64,13753.64,13753.64,13753.64,23700],["2008-05-16",13381.92,14125.36,13381.92,14125.36,123200],["2008-05-19",13753.64,13753.64,13381.92,13381.92,51500],["2008-05-20",13103.13,13474.85,13103.13,13103.13,40600],["2008-05-21",12824.34,12917.27,12824.34,12824.34,15000],["2008-05-22",12452.62,12452.62,12452.62,12452.62,4800],["2008-05-23",12080.9,12080.9,12080.9,12080.9,34900],["2008-05-26",11802.11,11895.04,11802.11,11802.11,48200],["2008-05-27",11523.32,11523.32,11523.32,11523.32,5400],["2008-05-28",11244.53,11802.11,11244.53,11802.11,137600],["2008-05-29",11802.11,11802.11,11802.11,11802.11,5900],["2008-05-30",12080.9,12080.9,11802.11,12080.9,173200],["2008-06-02",12080.9,12359.69,11895.04,12359.69,70300],["2008-06-03",12080.9,12266.76,11987.97,11987.97,31900],["2008-06-04",11709.18,11895.04,11709.18,11709.18,58100],["2008-06-05",11430.39,11616.25,11430.39,11430.39,48300],["2008-06-06",11151.6,11523.32,11151.6,11337.46,37000],["2008-06-09",11430.39,11430.39,11058.67,11337.46,34600],["2008-06-10",11244.53,11523.32,11244.53,11523.32,21000],["2008-06-11",11802.11,11802.11,11802.11,11802.11,6500],["2008-06-12",12080.9,12080.9,12080.9,12080.9,2400],["2008-06-13",12359.69,12359.69,12359.69,12359.69,6800],["2008-06-16",12638.48,12638.48,12638.48,12638.48,5400],["2008-06-17",13010.2,13010.2,13010.2,13010.2,3500],["2008-06-18",13381.92,13381.92,12638.48,12638.48,83500],["2008-06-19",12638.48,12638.48,12638.48,12638.48,7400],["2008-06-20",12173.83,12173.83,12173.83,12173.83,29100],["2008-06-23",11709.18,12638.48,11709.18,12638.48,95900],["2008-06-24",12638.48,12824.34,12452.62,12824.34,65000],["2008-06-25",13288.99,13288.99,13010.2,13288.99,74500],["2008-06-26",13753.64,13753.64,12824.34,13567.78,121700],["2008-06-27",13196.06,13660.71,12731.41,13567.78,122000],["2008-06-30",13753.64,13753.64,13010.2,13753.64,90800],["2008-07-01",13846.57,14032.43,13753.64,14032.43,31600],["2008-07-02",14590.01,14590.01,14032.43,14590.01,151400],["2008-07-03",14961.73,15147.59,14961.73,15147.59,45700],["2008-07-04",15705.17,15705.17,15705.17,15705.17,29600],["2008-07-07",16262.75,16262.75,15147.59,15612.24,281900],["2008-07-08",16448.61,16448.61,15333.45,16169.82,210900],["2008-07-09",16448.61,16448.61,16448.61,16448.61,95600],["2008-07-10",17099.12,17099.12,16727.4,17099.12,77900],["2008-07-11",17749.63,17749.63,17563.77,17749.63,127100],["2008-07-14",18400.14,18400.14,18400.14,18400.14,31900],["2008-07-15",19050.65,19050.65,19050.65,19050.65,23600],["2008-07-16",19794.09,19794.09,18307.21,19794.09,313300],["2008-07-17",20258.74,20258.74,20258.74,20258.74,47000],["2008-07-18",21002.18,21002.18,19515.3,19515.3,189300],["2008-07-21",19143.58,19143.58,19143.58,19143.58,3000],["2008-07-22",18400.14,18400.14,18400.14,18400.14,100],["2008-07-23",17749.63,17749.63,17749.63,17749.63,2200],["2008-07-24",17099.12,17099.12,17099.12,17099.12,9500],["2008-07-25",16448.61,16448.61,16448.61,16448.61,2300],["2008-07-28",15798.1,16169.82,15798.1,16076.89,209800],["2008-07-29",15798.1,16355.68,15240.52,15798.1,205000],["2008-07-30",15798.1,16355.68,15240.52,15240.52,108500],["2008-07-31",14775.87,14868.8,14775.87,14775.87,27900],["2008-08-01",14218.29,14218.29,14218.29,14218.29,20200],["2008-08-04",13660.71,13660.71,13660.71,13660.71,4900],["2008-08-05",13196.06,13196.06,13196.06,13196.06,13900],["2008-08-06",12731.41,13660.71,12731.41,13567.78,182300],["2008-08-07",13660.71,13660.71,13103.13,13567.78,88700],["2008-08-08",13939.5,14032.43,13567.78,13939.5,79600],["2008-08-11",14497.08,14497.08,14497.08,14497.08,2900],["2008-08-12",15054.66,15054.66,14032.43,15054.66,158200],["2008-08-13",15426.38,15426.38,14311.22,15054.66,94600],["2008-08-14",15426.38,15426.38,14775.87,15426.38,109300],["2008-08-15",15891.03,15891.03,15891.03,15891.03,10000],["2008-08-18",16913.26,16913.26,16727.4,16913.26,182900],["2008-08-19",18028.42,18028.42,15798.1,15983.96,127100],["2008-08-20",14961.73,15612.24,14961.73,14961.73,121100],["2008-08-21",14125.36,16169.82,14125.36,16169.82,89300],["2008-08-22",16820.33,16820.33,15147.59,15612.24,106400],["2008-08-25",15705.17,16727.4,15705.17,16727.4,161500],["2008-08-26",17656.7,17656.7,16727.4,17656.7,245400],["2008-08-27",18864.79,18864.79,18028.42,18493.07,388500],["2008-08-28",18864.79,18864.79,17470.84,17470.84,65000],["2008-08-29",16355.68,17470.84,16355.68,16913.26,170000],["2008-09-03",17284.98,17656.7,16727.4,17656.7,222900],["2008-09-04",18586.0,18771.86,16448.61,17099.12,183200],["2008-09-05",17192.05,17192.05,16262.75,16634.47,108400],["2008-09-08",16727.4,16727.4,15426.38,16169.82,72000],["2008-09-09",14868.8,16355.68,14868.8,16262.75,140600],["2008-09-10",16727.4,16727.4,15426.38,15983.96,70800],["2008-09-11",15798.1,16076.89,14961.73,15054.66,87400],["2008-09-12",14404.15,14775.87,14404.15,14404.15,102200],["2008-09-15",14404.15,15333.45,13474.85,14868.8,83300],["2008-09-16",14868.8,14868.8,14032.43,14032.43,58000],["2008-09-17",13196.06,13474.85,13196.06,13196.06,92400],["2008-09-18",12545.55,13010.2,12359.69,12359.69,137500],["2008-09-19",12359.69,13196.06,12359.69,13196.06,8200],["2008-09-22",13846.57,13846.57,13846.57,13846.57,1200],["2008-09-23",14032.43,14775.87,13288.99,13939.5,86800],["2008-09-24",13567.78,14218.29,13381.92,13381.92,71600],["2008-09-25",12731.41,12731.41,12731.41,12731.41,133500],["2008-09-26",12080.9,13474.85,11895.04,12917.27,246200],["2008-09-29",12545.55,13010.2,11802.11,12266.76,90200],["2008-09-30",11523.32,11523.32,11523.32,11523.32,41700],["2008-10-01",11523.32,12266.76,10872.81,12266.76,143700],["2008-10-02",11244.53,12638.48,11244.53,11709.18,318500],["2008-10-03",11616.25,11895.04,11151.6,11802.11,127100],["2008-10-06",11058.67,11151.6,10779.88,10779.88,162300],["2008-10-07",10129.37,10129.37,10129.37,10129.37,31800],["2008-10-08",9478.86,9478.86,9478.86,9478.86,56400],["2008-10-09",8828.35,9478.86,8828.35,9014.21,395700],["2008-10-10",8363.7,9293.0,8363.7,8549.56,122100],["2008-10-13",8177.84,8828.35,8177.84,8642.49,72100],["2008-10-14",9107.14,9107.14,9107.14,9107.14,9100],["2008-10-15",9664.72,9664.72,9293.0,9664.72,202600],["2008-10-16",10036.44,10315.23,9478.86,10315.23,195400],["2008-10-17",10872.81,10872.81,10872.81,10872.81,78800],["2008-10-20",11616.25,11616.25,10872.81,11523.32,274600],["2008-10-21",12080.9,12080.9,11337.46,11430.39,162900],["2008-10-22",11244.53,11244.53,10872.81,11058.67,111900],["2008-10-23",10222.3,10594.02,10129.37,10129.37,84800],["2008-10-24",9757.65,10129.37,9478.86,9850.58,111900],["2008-10-27",9293.0,9664.72,9014.21,9107.14,86800],["2008-10-28",8828.35,9757.65,8642.49,9757.65,74600],["2008-10-29",9571.79,9571.79,9385.93,9571.79,86300],["2008-10-30",10222.3,10222.3,9571.79,10222.3,79400],["2008-10-31",10779.88,10779.88,10408.16,10779.88,100700],["2008-11-03",11337.46,11337.46,10222.3,10501.09,53700],["2008-11-04",10872.81,11151.6,10222.3,11151.6,219500],["2008-11-05",11523.32,11709.18,11430.39,11709.18,328000],["2008-11-06",10872.81,11616.25,10872.81,10872.81,110600],["2008-11-07",10222.3,10408.16,10222.3,10222.3,202300],["2008-11-10",10408.16,10872.81,10408.16,10872.81,99400],["2008-11-11",10965.74,10965.74,10036.44,10222.3,106200],["2008-11-12",9757.65,10872.81,9571.79,10686.95,132700],["2008-11-13",10222.3,10686.95,10222.3,10594.02,66800],["2008-11-14",10965.74,11151.6,10594.02,10779.88,70900],["2008-11-17",10686.95,10872.81,10222.3,10686.95,47500],["2008-11-18",10222.3,10408.16,10036.44,10315.23,65800],["2008-11-19",10315.23,10315.23,10129.37,10222.3,58500],["2008-11-20",10129.37,10129.37,9757.65,9943.51,43800],["2008-11-21",9478.86,10036.44,9478.86,9850.58,71400],["2008-11-24",10222.3,10222.3,9293.0,9757.65,37000],["2008-11-25",9757.65,9943.51,9571.79,9664.72,64600],["2008-11-26",9478.86,9757.65,9107.14,9293.0,109500],["2008-11-27",9293.0,9385.93,9014.21,9107.14,65800],["2008-11-28",9014.21,9757.65,8735.42,9757.65,109900],["2008-12-01",9664.72,10315.23,9293.0,9571.79,41100],["2008-12-02",9478.86,9571.79,9385.93,9478.86,29200],["2008-12-03",9664.72,9757.65,9200.07,9293.0,28600],["2008-12-04",9478.86,9478.86,9200.07,9478.86,67000],["2008-12-05",9478.86,9478.86,9014.21,9014.21,43900],["2008-12-08",8921.28,8921.28,8642.49,8642.49,98400],["2008-12-09",8828.35,9200.07,8549.56,8828.35,19300],["2008-12-10",8828.35,8828.35,8270.77,8456.63,39800],["2008-12-11",8270.77,8642.49,8177.84,8642.49,20100],["2008-12-12",8549.56,9014.21,8549.56,9014.21,119000],["2008-12-15",9293.0,9478.86,9293.0,9478.86,131100],["2008-12-16",10036.44,10036.44,8921.28,9014.21,84500],["2008-12-17",9478.86,9571.79,9014.21,9385.93,24800],["2008-12-18",9293.0,9478.86,9293.0,9385.93,31100],["2008-12-19",9571.79,9571.79,9107.14,9385.93,147200],["2008-12-22",9293.0,9478.86,9107.14,9385.93,69200],["2008-12-23",9293.0,9478.86,9107.14,9385.93,104300],["2008-12-24",9107.14,9293.0,9107.14,9293.0,61300],["2008-12-25",9293.0,9293.0,9107.14,9107.14,18600],["2008-12-26",9293.0,9293.0,9107.14,9200.07,17500],["2008-12-29",9200.07,9200.07,9014.21,9014.21,38700],["2008-12-30",8921.28,9200.07,8921.28,8921.28,31600],["2008-12-31",9293.0,9571.79,9293.0,9571.79,88200],["2009-01-02",10222.3,10222.3,10222.3,10222.3,44400],["2009-01-05",10872.81,10872.81,10872.81,10872.81,72900],["2009-01-06",11616.25,11616.25,10501.09,10872.81,357700],["2009-01-07",11151.6,11151.6,10408.16,10686.95,258400],["2009-01-08",10594.02,10594.02,10036.44,10222.3,69100],["2009-01-09",10222.3,10408.16,10222.3,10408.16,46400],["2009-01-12",10036.44,10222.3,9757.65,10129.37,114200],["2009-01-13",9943.51,10036.44,9571.79,9664.72,79100],["2009-01-14",9664.72,9943.51,9571.79,9664.72,82900],["2009-01-15",9571.79,9757.65,9478.86,9757.65,79300],["2009-01-16",9571.79,9757.65,9478.86,9664.72,71600],["2009-01-19",9478.86,9664.72,9478.86,9571.79,29600],["2009-01-20",9293.0,9664.72,9293.0,9571.79,27800],["2009-01-21",9571.79,9664.72,9478.86,9664.72,22900],["2009-01-22",9571.79,9850.58,9571.79,9664.72,32300],["2009-01-23",9664.72,9943.51,9664.72,9850.58,15700],["2009-02-02",9850.58,9850.58,9571.79,9571.79,30000],["2009-02-03",9293.0,9478.86,9293.0,9293.0,92600],["2009-02-04",9107.14,9478.86,8828.35,9293.0,39800],["2009-02-05",9200.07,9385.93,9014.21,9200.07,44500],["2009-02-06",9014.21,9385.93,9014.21,9385.93,24000],["2009-02-09",9293.0,9478.86,9293.0,9385.93,29100],["2009-02-10",9478.86,9478.86,8828.35,9293.0,39000],["2009-02-11",8921.28,9107.14,8828.35,8921.28,27800],["2009-02-12",8921.28,9293.0,8921.28,9014.21,17700],["2009-02-13",9014.21,9107.14,9014.21,9107.14,16500],["2009-02-16",9107.14,9107.14,8921.28,8921.28,24500],["2009-02-17",9014.21,9293.0,8642.49,8921.28,42900],["2009-02-18",8735.42,8735.42,8270.77,8363.7,50500],["2009-02-19",8549.56,8549.56,8270.77,8363.7,44800],["2009-02-20",8270.77,8363.7,8270.77,8363.7,48200],["2009-02-23",8177.84,8270.77,7899.05,7899.05,19400],["2009-02-24",7713.19,7713.19,7434.4,7527.33,67700],["2009-02-25",7620.26,7899.05,7620.26,7899.05,93300],["2009-02-26",8084.91,8270.77,7713.19,7899.05,62900],["2009-02-27",7806.12,8270.77,7806.12,8177.84,41600],["2009-03-02",7899.05,8642.49,7899.05,8549.56,109800],["2009-03-03",8084.91,8456.63,7991.98,8363.7,55100],["2009-03-04",7806.12,8270.77,7713.19,8177.84,45100],["2009-03-05",8456.63,8735.42,8363.7,8549.56,65200],["2009-03-06",8084.91,8363.7,8084.91,8084.91,52000],["2009-03-09",8735.42,8735.42,8177.84,8363.7,49000],["2009-03-10",8549.56,8549.56,8270.77,8549.56,71400],["2009-03-11",8735.42,9014.21,8549.56,8642.49,110500],["2009-03-12",8642.49,8642.49,8270.77,8363.7,40200],["2009-03-13",8549.56,8549.56,8270.77,8270.77,67000],["2009-03-16",8177.84,8456.63,8177.84,8270.77,111200],["2009-03-17",8363.7,8735.42,8363.7,8642.49,223600],["2009-03-18",8921.28,9107.14,8642.49,9107.14,216800],["2009-03-19",9107.14,9664.72,8735.42,8828.35,78300],["2009-03-20",8642.49,8921.28,8642.49,8735.42,58300],["2009-03-23",8735.42,8828.35,8456.63,8549.56,67400],["2009-03-24",9107.14,9107.14,8828.35,9014.21,116600],["2009-03-25",8828.35,9014.21,8828.35,8828.35,63800],["2009-03-26",9107.14,9107.14,8828.35,8828.35,69600],["2009-03-27",8921.28,9014.21,8549.56,8549.56,95600],["2009-03-30",8828.35,8828.35,8549.56,8642.49,45200],["2009-03-31",8549.56,8642.49,8456.63,8642.49,59700],["2009-04-01",8828.35,9107.14,8828.35,9107.14,192600],["2009-04-02",9571.79,9571.79,9200.07,9571.79,305900],["2009-04-03",10129.37,10129.37,10129.37,10129.37,100400],["2009-04-07",10779.88,10779.88,9664.72,10779.88,475400],["2009-04-08",10686.95,10686.95,9850.58,10036.44,270700],["2009-04-09",10222.3,10779.88,9850.58,10222.3,180800],["2009-04-10",10872.81,10872.81,10315.23,10872.81,372600],["2009-04-13",11616.25,11616.25,11523.32,11616.25,146100],["2009-04-14",12359.69,12359.69,11895.04,12359.69,452700],["2009-04-15",12359.69,12545.55,11802.11,11802.11,392800],["2009-04-16",12266.76,12731.41,11987.97,12080.9,297000],["2009-04-17",12080.9,12452.62,11430.39,11430.39,243500],["2009-04-20",10779.88,10779.88,10779.88,10779.88,28200],["2009-04-21",10036.44,10036.44,10036.44,10036.44,94100],["2009-04-22",9478.86,10686.95,9478.86,10686.95,215800],["2009-04-23",10965.74,11058.67,10036.44,10222.3,67900],["2009-04-24",10036.44,10036.44,9664.72,9664.72,216700],["2009-04-27",9757.65,9943.51,9664.72,9850.58,72300],["2009-04-28",9850.58,10036.44,9478.86,10036.44,66000],["2009-04-29",9757.65,10129.37,9664.72,10036.44,99500],["2009-05-04",10594.02,10594.02,10594.02,10594.02,105100],["2009-05-05",11244.53,11244.53,10965.74,11151.6,324600],["2009-05-06",11244.53,11244.53,10501.09,10501.09,126500],["2009-05-07",10501.09,11151.6,10501.09,10965.74,197500],["2009-05-08",10686.95,10872.81,10222.3,10686.95,183500],["2009-05-11",10965.74,10965.74,10408.16,10501.09,210100],["2009-05-12",10594.02,11151.6,10408.16,11151.6,319800],["2009-05-13",10872.81,11523.32,10872.81,11244.53,233200],["2009-05-14",11058.67,11244.53,10872.81,11244.53,188500],["2009-05-15",10686.95,11895.04,10686.95,11895.04,340000],["2009-05-18",12545.55,12545.55,12266.76,12545.55,432600],["2009-05-19",13381.92,13381.92,13381.92,13381.92,85800],["2009-05-20",14311.22,14311.22,13474.85,14311.22,596700],["2009-05-21",14311.22,14775.87,13939.5,14497.08,500100],["2009-05-22",13939.5,14404.15,13474.85,13567.78,303500],["2009-05-25",12638.48,14497.08,12638.48,14497.08,428300],["2009-05-26",14311.22,14497.08,13660.71,13939.5,260600],["2009-05-27",13939.5,14218.29,13474.85,13753.64,305600],["2009-05-28",13753.64,13753.64,12824.34,12824.34,191300],["2009-05-29",12917.27,13288.99,12452.62,12917.27,220100],["2009-06-01",13567.78,13753.64,13474.85,13753.64,187100],["2009-06-02",14497.08,14590.01,13846.57,13939.5,315900],["2009-06-03",14218.29,14218.29,13381.92,13660.71,132000],["2009-06-04",13753.64,14125.36,13660.71,13939.5,292700],["2009-06-05",14125.36,14775.87,14125.36,14775.87,612900],["2009-06-08",15705.17,15705.17,15705.17,15705.17,82000],["2009-06-09",16727.4,16727.4,15798.1,16727.4,782200],["2009-06-10",17192.05,17656.7,15612.24,15798.1,298200],["2009-06-11",15705.17,16913.26,15705.17,16913.26,464900],["2009-06-12",17935.49,17935.49,17656.7,17935.49,664200],["2009-06-15",19143.58,19143.58,16727.4,17006.19,341900],["2009-06-16",15983.96,16076.89,15983.96,15983.96,172000],["2009-06-17",14868.8,16541.54,14868.8,16262.75,381000],["2009-06-18",16169.82,16169.82,15426.38,15983.96,297400],["2009-06-19",15983.96,16262.75,14961.73,15519.31,203000],["2009-06-22",15705.17,15705.17,14682.94,14682.94,131100],["2009-06-23",13660.71,13660.71,13660.71,13660.71,85200],["2009-06-24",12824.34,14590.01,12731.41,14590.01,285900],["2009-06-25",15147.59,15147.59,13660.71,13753.64,148700],["2009-06-26",14590.01,14590.01,13753.64,14311.22,83400],["2009-06-29",14125.36,14404.15,13474.85,13846.57,47500],["2009-06-30",14404.15,14404.15,13010.2,13196.06,124800],["2009-07-01",12359.69,12545.55,12359.69,12545.55,139300],["2009-07-02",13010.2,13196.06,12731.41,13196.06,83900],["2009-07-03",13010.2,13567.78,12545.55,13288.99,38200],["2009-07-06",13474.85,14032.43,13474.85,14032.43,86700],["2009-07-07",14497.08,14497.08,13474.85,13753.64,30100],["2009-07-08",13660.71,13753.64,13381.92,13660.71,25900],["2009-07-09",13567.78,14497.08,13567.78,14497.08,300500],["2009-07-10",15426.38,15426.38,14218.29,14775.87,221900],["2009-07-13",14868.8,14868.8,13846.57,13846.57,87900],["2009-07-14",14218.29,14218.29,13010.2,13660.71,87900],["2009-07-15",13939.5,13939.5,13381.92,13660.71,92000],["2009-07-16",14311.22,14311.22,13753.64,14032.43,76700],["2009-07-17",14032.43,14032.43,13288.99,13381.92,67700],["2009-07-20",13474.85,13474.85,12545.55,12917.27,88000],["2009-07-21",12359.69,13474.85,12359.69,13103.13,46800],["2009-07-22",13196.06,13288.99,12917.27,13103.13,35500],["2009-07-23",13010.2,13846.57,12824.34,13846.57,77600],["2009-07-24",13474.85,14311.22,13474.85,14311.22,72900],["2009-07-27",15240.52,15240.52,14218.29,14497.08,190000],["2009-07-28",13939.5,14497.08,13567.78,13660.71,103300],["2009-07-29",13939.5,14590.01,13660.71,13939.5,83700],["2009-07-30",13939.5,13939.5,13288.99,13474.85,72800],["2009-07-31",14311.22,14311.22,13567.78,13939.5,103000],["2009-08-03",13103.13,14218.29,13103.13,13846.57,33600],["2009-08-04",13939.5,14125.36,13660.71,13753.64,74800],["2009-08-05",13753.64,13753.64,13010.2,13660.71,85700],["2009-08-06",13939.5,14125.36,13753.64,13846.57,190000],["2009-08-07",14497.08,14497.08,13753.64,14032.43,108100],["2009-08-10",14682.94,14868.8,14311.22,14868.8,339400],["2009-08-11",15705.17,15705.17,15333.45,15705.17,369400],["2009-08-12",16634.47,16727.4,15798.1,16727.4,500300],["2009-08-13",17656.7,17749.63,16355.68,16541.54,566600],["2009-08-14",17006.19,17006.19,16169.82,16169.82,189100],["2009-08-17",15798.1,15891.03,15054.66,15426.38,295500],["2009-08-18",15054.66,16448.61,14868.8,16262.75,218000],["2009-08-19",16262.75,16727.4,15705.17,16262.75,212200],["2009-08-20",16727.4,16727.4,16076.89,16448.61,286100],["2009-08-21",16262.75,16541.54,15983.96,16169.82,236100],["2009-08-24",16541.54,16541.54,15798.1,15983.96,137100],["2009-08-25",15983.96,15983.96,15333.45,15891.03,159200],["2009-08-26",15426.38,15983.96,15426.38,15798.1,145900],["2009-08-27",15798.1,16820.33,15798.1,16820.33,263600],["2009-08-28",17470.84,17470.84,16355.68,16820.33,399700],["2009-08-31",17099.12,17192.05,16541.54,16820.33,268900],["2009-09-01",16820.33,16913.26,16076.89,16541.54,227600],["2009-09-03",15798.1,16541.54,15798.1,16169.82,198100],["2009-09-04",16169.82,16448.61,15333.45,15891.03,182900],["2009-09-07",15612.24,15798.1,14961.73,15705.17,167700],["2009-09-08",15798.1,16355.68,15798.1,16355.68,298300],["2009-09-09",16913.26,17377.91,16541.54,16727.4,501000],["2009-09-10",17192.05,17656.7,16262.75,16541.54,195000],["2009-09-11",16727.4,16727.4,16262.75,16541.54,284100],["2009-09-14",16448.61,16727.4,16262.75,16448.61,265000],["2009-09-15",16541.54,16820.33,16262.75,16448.61,259500],["2009-09-16",16448.61,16448.61,15983.96,16076.89,230400],["2009-09-17",15798.1,16169.82,15798.1,15983.96,201700],["2009-09-18",15798.1,16169.82,15705.17,15983.96,243900],["2009-09-21",15333.45,15891.03,15333.45,15705.17,219100],["2009-09-22",15612.24,15798.1,15426.38,15612.24,217800],["2009-09-23",15705.17,16076.89,15519.31,15891.03,220600],["2009-09-24",15891.03,15891.03,15519.31,15705.17,71500],["2009-09-25",15612.24,15612.24,15333.45,15612.24,198300],["2009-09-28",15426.38,15612.24,15333.45,15519.31,207900],["2009-09-29",15519.31,15705.17,15426.38,15426.38,131300],["2009-09-30",15519.31,15519.31,15147.59,15333.45,116500],["2009-10-01",15147.59,15240.52,14961.73,15054.66,137100],["2009-10-02",14868.8,14868.8,14125.36,14868.8,138800],["2009-10-05",14590.01,15054.66,14404.15,14868.8,104600],["2009-10-06",14868.8,15705.17,14868.8,15333.45,63300],["2009-10-07",15798.1,15798.1,15147.59,15240.52,51500],["2009-10-08",15333.45,15333.45,14961.73,15054.66,86400],["2009-10-09",15426.38,15426.38,14961.73,15240.52,183500],["2009-10-12",15240.52,15333.45,15054.66,15240.52,150800],["2009-10-13",15147.59,15798.1,14775.87,15519.31,269800],["2009-10-14",15798.1,16262.75,15519.31,16262.75,230300],["2009-10-15",17192.05,17192.05,17192.05,17192.05,309500],["2009-10-16",18307.21,18307.21,17192.05,17749.63,881400],["2009-10-19",17192.05,17656.7,16634.47,16820.33,299500],["2009-10-20",16913.26,17656.7,16727.4,17006.19,256300],["2009-10-21",17006.19,17006.19,16169.82,16727.4,149100],["2009-10-22",16262.75,16727.4,16076.89,16448.61,202900],["2009-10-23",16262.75,16727.4,15798.1,15983.96,218300],["2009-10-26",16541.54,16541.54,15798.1,15983.96,89700],["2009-10-27",15983.96,15983.96,15333.45,15798.1,148600],["2009-10-28",15519.31,15798.1,15333.45,15519.31,186000],["2009-10-29",15333.45,15333.45,14590.01,14868.8,282100],["2009-10-30",15333.45,15519.31,15054.66,15333.45,128400],["2009-11-02",15612.24,15612.24,14218.29,14404.15,161400],["2009-11-03",14218.29,14868.8,13660.71,13939.5,187500],["2009-11-04",13939.5,14682.94,13939.5,14218.29,77500],["2009-11-05",14868.8,14868.8,14311.22,14868.8,121700],["2009-11-06",15147.59,15333.45,14032.43,14404.15,77800],["2009-11-09",14218.29,14218.29,13846.57,13846.57,112400],["2009-11-10",14590.01,14590.01,13474.85,13567.78,82900],["2009-11-11",13846.57,14311.22,13567.78,14032.43,64600],["2009-11-12",14125.36,14497.08,14032.43,14032.43,93700],["2009-11-13",14218.29,14311.22,13939.5,14218.29,38900],["2009-11-16",13660.71,13939.5,13660.71,13939.5,44300],["2009-11-17",13939.5,13939.5,13753.64,13846.57,30800],["2009-11-18",13753.64,14218.29,13567.78,14125.36,45600],["2009-11-19",14218.29,14311.22,13939.5,14032.43,37100],["2009-11-20",13939.5,14125.36,13846.57,13846.57,59600],["2009-11-23",13753.64,14032.43,13660.71,13939.5,32500],["2009-11-24",13939.5,13939.5,13567.78,13846.57,88300],["2009-11-25",13660.71,13660.71,13010.2,13010.2,156600],["2009-11-26",12545.55,12545.55,12266.76,12266.76,95900],["2009-11-27",11430.39,13010.2,11430.39,12545.55,63100],["2009-11-30",12638.48,13103.13,12638.48,13103.13,63000],["2009-12-01",13103.13,13660.71,13010.2,13567.78,27700],["2009-12-02",13939.5,13939.5,12545.55,12545.55,42300],["2009-12-03",12545.55,12824.34,12359.69,12545.55,16100],["2009-12-04",12638.48,12731.41,12452.62,12545.55,39200],["2009-12-07",12359.69,13010.2,12359.69,13010.2,49000],["2009-12-08",12080.9,13010.2,12080.9,12638.48,49900],["2009-12-09",12266.76,12545.55,12266.76,12545.55,88200],["2009-12-10",12917.27,12917.27,12359.69,12452.62,84600],["2009-12-11",12452.62,12545.55,11802.11,11802.11,61000],["2009-12-14",12731.41,12824.34,12080.9,12266.76,31600],["2009-12-15",12266.76,12545.55,12266.76,12545.55,3900],["2009-12-16",11895.04,11895.04,11616.25,11616.25,13000],["2009-12-17",11802.11,11802.11,11337.46,11802.11,9500],["2009-12-18",11616.25,12359.69,11616.25,12266.76,31000],["2009-12-21",12731.41,13103.13,12731.41,13103.13,39100],["2009-12-22",13381.92,13381.92,12638.48,12638.48,6900],["2009-12-23",12638.48,13010.2,12266.76,12266.76,6700],["2009-12-24",12173.83,12917.27,12080.9,12824.34,26300],["2009-12-25",13010.2,13196.06,13010.2,13196.06,42300],["2009-12-28",13103.13,13103.13,12359.69,12545.55,35300],["2009-12-29",12545.55,12545.55,12080.9,12266.76,24900],["2009-12-30",12173.83,12545.55,12173.83,12452.62,20200],["2009-12-31",12545.55,12824.34,12266.76,12266.76,11300],["2010-01-04",12452.62,13288.99,12452.62,13288.99,63700],["2010-01-05",13939.5,14032.43,13753.64,14032.43,115800],["2010-01-06",14404.15,14404.15,13474.85,13753.64,35700],["2010-01-07",13567.78,13846.57,13474.85,13567.78,37600],["2010-01-08",13753.64,13939.5,13474.85,13567.78,38200],["2010-01-11",13939.5,13939.5,13196.06,13381.92,37500],["2010-01-12",13103.13,13474.85,12638.48,12638.48,52900],["2010-01-13",13010.2,13196.06,12080.9,13196.06,46700],["2010-01-14",13288.99,13381.92,12731.41,12917.27,9900],["2010-01-15",12452.62,12917.27,12359.69,12917.27,3300],["2010-01-18",12545.55,12545.55,12080.9,12266.76,22200],["2010-01-19",12545.55,12824.34,12266.76,12824.34,24600],["2010-01-20",12080.9,12545.55,12080.9,12545.55,16500],["2010-01-21",12545.55,12545.55,12080.9,12266.76,14600],["2010-01-22",12173.83,12266.76,11616.25,12266.76,19600],["2010-01-25",12080.9,12173.83,11895.04,12080.9,20500],["2010-01-26",12545.55,12824.34,12173.83,12824.34,31800],["2010-01-27",12917.27,13288.99,12266.76,12266.76,4300],["2010-01-28",12080.9,12080.9,12080.9,12080.9,700],["2010-01-29",12080.9,12359.69,12080.9,12080.9,19400],["2010-02-01",12266.76,12266.76,11337.46,11802.11,13800],["2010-02-02",11709.18,11895.04,11616.25,11709.18,18700],["2010-02-03",11709.18,12266.76,11616.25,12173.83,11100],["2010-02-04",12080.9,12266.76,12080.9,12173.83,14000],["2010-02-05",12173.83,12173.83,11523.32,11616.25,23100],["2010-02-08",11709.18,11987.97,11616.25,11709.18,9300],["2010-02-09",11523.32,11987.97,11523.32,11616.25,26300],["2010-02-10",11616.25,11895.04,11616.25,11709.18,10800],["2010-02-11",11709.18,12080.9,11616.25,11709.18,18500],["2010-02-12",12080.9,12080.9,11709.18,12080.9,12500],["2010-02-22",12452.62,12452.62,11802.11,11895.04,14500],["2010-02-23",11987.97,12080.9,11895.04,11895.04,14500],["2010-02-24",12080.9,12266.76,11895.04,12173.83,10700],["2010-02-25",12452.62,12917.27,12173.83,12917.27,51800],["2010-02-26",13288.99,13381.92,13288.99,13381.92,104700],["2010-03-01",14311.22,14311.22,13474.85,13939.5,146700],["2010-03-02",14125.36,14125.36,13103.13,13567.78,84900],["2010-03-03",13939.5,13939.5,13103.13,13753.64,56900],["2010-03-04",13939.5,14032.43,13288.99,13381.92,53300],["2010-03-05",13196.06,13660.71,13010.2,13567.78,82900],["2010-03-08",13474.85,13939.5,13381.92,13939.5,118000],["2010-03-09",13660.71,14590.01,13381.92,14590.01,221000],["2010-03-10",15426.38,15426.38,14868.8,15426.38,373300],["2010-03-11",15798.1,16169.82,14961.73,15333.45,135500],["2010-03-12",15705.17,15705.17,14497.08,14868.8,88900],["2010-03-15",14961.73,15983.96,14868.8,15798.1,280100],["2010-03-16",15798.1,15983.96,14868.8,15054.66,121500],["2010-03-17",15147.59,15333.45,14682.94,15054.66,44400],["2010-03-18",15612.24,15983.96,15054.66,15983.96,408300],["2010-03-19",16634.47,16820.33,15705.17,16076.89,202100],["2010-03-22",15798.1,16076.89,15612.24,15705.17,116900],["2010-03-23",15798.1,15798.1,14868.8,15054.66,87200],["2010-03-24",15240.52,15333.45,14868.8,15147.59,65700],["2010-03-25",15333.45,15333.45,14125.36,14590.01,98900],["2010-03-26",14868.8,15333.45,14590.01,15147.59,56900],["2010-03-29",14775.87,15054.66,14775.87,14961.73,36900],["2010-03-30",14868.8,14961.73,14125.36,14125.36,78200],["2010-03-31",14404.15,14682.94,13939.5,14404.15,33300],["2010-04-01",14404.15,14775.87,13846.57,14682.94,32800],["2010-04-02",14682.94,15426.38,14682.94,15426.38,184000],["2010-04-05",15983.96,16262.75,15705.17,15983.96,247700],["2010-04-06",16169.82,16169.82,15333.45,15519.31,175600],["2010-04-07",15519.31,16634.47,15333.45,16634.47,606900],["2010-04-08",16541.54,17192.05,16169.82,16634.47,178000],["2010-04-09",16076.89,16541.54,15983.96,16076.89,130400],["2010-04-12",15798.1,15983.96,15612.24,15705.17,93400],["2010-04-13",15519.31,15612.24,15147.59,15240.52,200200],["2010-04-14",15798.1,15798.1,15147.59,15426.38,69300],["2010-04-15",15333.45,16076.89,15333.45,15891.03,81800],["2010-04-16",15612.24,16262.75,15612.24,15705.17,68700],["2010-04-19",15333.45,15891.03,15333.45,15612.24,100100],["2010-04-20",15705.17,15798.1,15519.31,15612.24,90300],["2010-04-21",15705.17,15983.96,15333.45,15891.03,122600],["2010-04-22",15891.03,16262.75,15705.17,15891.03,95300],["2010-04-26",15426.38,15705.17,15426.38,15426.38,75800],["2010-04-27",15333.45,16541.54,15240.52,16541.54,296500],["2010-04-28",16727.4,16727.4,15983.96,16169.82,76700],["2010-04-29",15983.96,16262.75,15612.24,16169.82,144200],["2010-05-04",15798.1,16541.54,15798.1,16262.75,117200],["2010-05-05",16727.4,17192.05,16076.89,17192.05,606900],["2010-05-06",17656.7,18121.35,17656.7,18121.35,302600],["2010-05-07",19329.44,19329.44,17656.7,19329.44,606600],["2010-05-10",19236.51,20072.88,17749.63,17749.63,256600],["2010-05-11",18214.28,18586.0,16820.33,16913.26,371700],["2010-05-12",16820.33,16820.33,15983.96,15983.96,334100],["2010-05-13",16727.4,17099.12,15798.1,16727.4,196300],["2010-05-14",17470.84,17470.84,16727.4,17470.84,128200],["2010-05-17",17656.7,17656.7,16076.89,16262.75,156700],["2010-05-18",15983.96,16262.75,15798.1,15798.1,148000],["2010-05-19",15519.31,15983.96,15054.66,15054.66,155000],["2010-05-20",15333.45,16262.75,14404.15,15983.96,115000],["2010-05-21",15240.52,15240.52,14218.29,14497.08,284300],["2010-05-24",14868.8,15426.38,14682.94,15426.38,107300],["2010-05-25",15147.59,15798.1,14868.8,15705.17,107200],["2010-05-26",15798.1,16541.54,15798.1,16262.75,121300],["2010-05-27",16634.47,16727.4,15705.17,16262.75,57800],["2010-05-28",16727.4,17192.05,16448.61,16913.26,142600],["2010-05-31",16634.47,16727.4,15612.24,15891.03,159500],["2010-06-01",16076.89,16076.89,15426.38,15798.1,63300],["2010-06-02",15333.45,16076.89,15333.45,15798.1,46100],["2010-06-03",16262.75,16448.61,15612.24,15705.17,38400],["2010-06-04",15983.96,15983.96,15519.31,15705.17,67800],["2010-06-07",15519.31,15519.31,14775.87,15054.66,120500],["2010-06-08",14961.73,15519.31,14775.87,15333.45,81400],["2010-06-09",15612.24,15705.17,14868.8,15147.59,74000],["2010-06-10",15426.38,15426.38,14868.8,15333.45,64000],["2010-06-11",15333.45,15519.31,14961.73,15147.59,72000],["2010-06-14",15426.38,15612.24,15240.52,15519.31,60500],["2010-06-15",14961.73,15333.45,14961.73,15333.45,86400],["2010-06-16",15147.59,15891.03,15147.59,15426.38,71900],["2010-06-17",15147.59,15333.45,15054.66,15147.59,70100],["2010-06-18",15240.52,15240.52,15054.66,15054.66,74500],["2010-06-21",14125.36,15705.17,14125.36,15612.24,141400],["2010-06-22",15147.59,15705.17,15147.59,15333.45,19900],["2010-06-23",15426.38,15705.17,15333.45,15705.17,67200],["2010-06-24",14868.8,16448.61,14868.8,16076.89,250500],["2010-06-25",14868.8,15983.96,14868.8,15705.17,152900],["2010-06-28",15147.59,15983.96,15147.59,15798.1,81900],["2010-06-29",15426.38,15798.1,15333.45,15333.45,63700],["2010-06-30",15054.66,15426.38,14961.73,15054.66,101500],["2010-07-01",15333.45,15426.38,15054.66,15240.52,81300],["2010-07-02",15333.45,15333.45,15054.66,15054.66,64900],["2010-07-05",15333.45,15426.38,14961.73,15333.45,93000],["2010-07-06",15333.45,15333.45,14868.8,15054.66,73800],["2010-07-07",15519.31,15612.24,14961.73,15054.66,75100],["2010-07-08",15612.24,15612.24,15054.66,15147.59,75300],["2010-07-09",15054.66,15240.52,14961.73,14961.73,62200],["2010-07-12",15240.52,15240.52,14868.8,15240.52,44000],["2010-07-13",15333.45,15519.31,15147.59,15519.31,86000],["2010-07-14",15798.1,15983.96,15147.59,15333.45,72200],["2010-07-15",15426.38,15426.38,14961.73,14961.73,63000],["2010-07-16",15240.52,15240.52,14961.73,15054.66,49900],["2010-07-19",14961.73,15147.59,14868.8,15054.66,61900],["2010-07-20",15240.52,16076.89,15240.52,16076.89,452900],["2010-07-21",16448.61,17006.19,15891.03,15983.96,378800],["2010-07-22",15798.1,15983.96,15426.38,15519.31,102800],["2010-07-23",15612.24,15798.1,15333.45,15612.24,60800],["2010-07-26",15333.45,15519.31,15054.66,15054.66,114100],["2010-07-27",15519.31,15519.31,14775.87,15147.59,203800],["2010-07-28",15054.66,15147.59,14868.8,15147.59,83600],["2010-07-29",14961.73,15147.59,14868.8,15054.66,58100],["2010-07-30",15054.66,15426.38,15054.66,15240.52,63000],["2010-08-02",15333.45,15426.38,14868.8,15054.66,88800],["2010-08-03",15054.66,15147.59,14868.8,15054.66,62300],["2010-08-04",14868.8,14868.8,14497.08,14590.01,98100],["2010-08-05",14868.8,15054.66,14682.94,14775.87,44700],["2010-08-06",14868.8,14868.8,14590.01,14775.87,32300],["2010-08-09",14682.94,14775.87,13753.64,13939.5,65100],["2010-08-10",14032.43,14032.43,13381.92,13660.71,128400],["2010-08-11",13660.71,13846.57,13196.06,13567.78,25600],["2010-08-12",13010.2,13567.78,12731.41,12824.34,104700],["2010-08-13",12824.34,13567.78,12545.55,13010.2,65800],["2010-08-16",13939.5,14032.43,13010.2,14032.43,102000],["2010-08-17",14218.29,14404.15,13288.99,13288.99,66000],["2010-08-18",13567.78,13753.64,13010.2,13196.06,22700],["2010-08-19",12824.34,13288.99,12824.34,13010.2,21800],["2010-08-20",13010.2,13103.13,12545.55,13010.2,28600],["2010-08-23",12824.34,12824.34,12545.55,12638.48,29600],["2010-08-24",12545.55,12545.55,11802.11,11802.11,79600],["2010-08-25",11337.46,11616.25,11151.6,11151.6,48700],["2010-08-26",10686.95,11802.11,10686.95,11058.67,63900],["2010-08-27",11151.6,11337.46,10872.81,11058.67,46600],["2010-08-30",11616.25,11895.04,11616.25,11895.04,115600],["2010-08-31",12080.9,12638.48,11895.04,12638.48,113200],["2010-09-01",12731.41,12824.34,12080.9,12638.48,70500],["2010-09-06",12731.41,13381.92,12731.41,13381.92,135700],["2010-09-07",13010.2,13103.13,12359.69,12638.48,89300],["2010-09-08",12080.9,12080.9,11802.11,11987.97,92600],["2010-09-09",12266.76,12731.41,12080.9,12452.62,81900],["2010-09-10",12266.76,12545.55,11430.39,11987.97,100400],["2010-09-13",12080.9,12266.76,11523.32,11709.18,33200],["2010-09-14",12080.9,12080.9,11616.25,11987.97,42100],["2010-09-15",12173.83,12173.83,11709.18,11802.11,17600],["2010-09-16",11895.04,12545.55,11802.11,12545.55,155700],["2010-09-17",12545.55,12917.27,12359.69,12731.41,116200],["2010-09-20",12638.48,12917.27,12545.55,12824.34,152000],["2010-09-21",12545.55,12731.41,12359.69,12359.69,59800],["2010-09-22",12359.69,12545.55,12266.76,12359.69,29900],["2010-09-23",12359.69,12359.69,11895.04,12080.9,39100],["2010-09-24",12266.76,12266.76,12080.9,12173.83,24900],["2010-09-27",12359.69,12452.62,12080.9,12452.62,30500],["2010-09-28",12731.41,12731.41,12173.83,12359.69,33300],["2010-09-29",12173.83,12173.83,11709.18,11802.11,24800],["2010-09-30",11802.11,11987.97,11709.18,11802.11,19000],["2010-10-01",11987.97,12452.62,11616.25,11709.18,29600],["2010-10-04",11523.32,11523.32,11151.6,11151.6,46200],["2010-10-05",11058.67,11616.25,10965.74,11616.25,24200],["2010-10-06",11802.11,11987.97,11430.39,11616.25,29400],["2010-10-07",11987.97,11987.97,11430.39,11430.39,50300],["2010-10-08",11616.25,11616.25,11151.6,11244.53,26800],["2010-10-11",11337.46,11895.04,11337.46,11430.39,33100],["2010-10-12",11430.39,11430.39,11244.53,11337.46,36300],["2010-10-13",11430.39,11709.18,11337.46,11709.18,22400],["2010-10-14",11616.25,11709.18,11337.46,11430.39,34400],["2010-10-15",11058.67,11337.46,11058.67,11244.53,16000],["2010-10-18",11244.53,11337.46,11151.6,11151.6,7000],["2010-10-19",11244.53,11244.53,10872.81,11151.6,22600],["2010-10-20",11058.67,11058.67,10501.09,10594.02,86700],["2010-10-21",11058.67,11058.67,10779.88,10779.88,5000],["2010-10-22",11616.25,11802.11,10965.74,11616.25,98300],["2010-10-25",11337.46,11895.04,11337.46,11895.04,76400],["2010-10-26",11802.11,12173.83,11802.11,12080.9,30900],["2010-10-27",11616.25,11616.25,11616.25,11616.25,20000],["2010-10-28",11616.25,11616.25,11430.39,11430.39,11600],["2010-10-29",11523.32,11523.32,11430.39,11430.39,10200],["2010-11-01",11337.46,11337.46,11244.53,11337.46,16300],["2010-11-02",11337.46,11337.46,11151.6,11244.53,32100],["2010-11-03",11058.67,11058.67,10779.88,10779.88,24000],["2010-11-04",11151.6,11244.53,10965.74,11244.53,14100],["2010-11-05",11337.46,11337.46,11151.6,11337.46,67300],["2010-11-08",11151.6,11151.6,10686.95,10686.95,19400],["2010-11-09",11058.67,11058.67,10594.02,10686.95,14000],["2010-11-10",10965.74,11244.53,10779.88,10779.88,14800],["2010-11-11",11616.25,11616.25,10222.3,10315.23,7800],["2010-11-12",9757.65,10501.09,9757.65,10501.09,15600],["2010-11-15",10594.02,10594.02,9478.86,9757.65,11000],["2010-11-16",9385.93,10129.37,9385.93,9478.86,62600],["2010-11-17",8828.35,9293.0,8828.35,8828.35,99500],["2010-11-18",8735.42,9200.07,8735.42,8921.28,42800],["2010-11-19",8921.28,9107.14,8642.49,8642.49,99500],["2010-11-22",8921.28,8921.28,8456.63,8642.49,82900],["2010-11-23",8921.28,8921.28,8549.56,8735.42,10400],["2010-11-24",8177.84,8921.28,8177.84,8456.63,83600],["2010-11-25",8921.28,9200.07,8828.35,9200.07,101300],["2010-11-26",9293.0,9478.86,8828.35,9385.93,48500],["2010-11-29",9107.14,9943.51,9014.21,9943.51,42300],["2010-11-30",9943.51,10222.3,9850.58,10222.3,148500],["2010-12-01",9850.58,10222.3,9571.79,9664.72,51500],["2010-12-02",9757.65,10501.09,9385.93,10501.09,45700],["2010-12-03",10779.88,10779.88,10408.16,10779.88,67600],["2010-12-06",10222.3,11151.6,10222.3,11058.67,51600],["2010-12-07",11151.6,11244.53,10222.3,10222.3,64600],["2010-12-08",10408.16,10965.74,9757.65,9757.65,99900],["2010-12-09",9850.58,10222.3,9571.79,10222.3,29400],["2010-12-10",10036.44,10501.09,9664.72,10501.09,53400],["2010-12-13",10779.88,10872.81,10594.02,10872.81,72600],["2010-12-14",10872.81,11058.67,10036.44,10222.3,15200],["2010-12-15",10686.95,10779.88,10129.37,10129.37,31400],["2010-12-16",10036.44,10036.44,9757.65,9757.65,14300],["2010-12-17",10315.23,10315.23,9571.79,10036.44,28700],["2010-12-20",10315.23,10315.23,9850.58,9850.58,16700],["2010-12-21",9943.51,9943.51,9664.72,9943.51,19000],["2010-12-22",10222.3,10222.3,9664.72,9757.65,46400],["2010-12-23",9757.65,9757.65,9571.79,9571.79,5700],["2010-12-24",9478.86,9664.72,9478.86,9571.79,8500],["2010-12-27",9385.93,9385.93,9293.0,9385.93,30600],["2010-12-28",9664.72,9943.51,9664.72,9943.51,24500],["2010-12-29",10594.02,10594.02,9478.86,9478.86,22600],["2010-12-30",10036.44,10036.44,9664.72,9664.72,6600],["2010-12-31",9478.86,9757.65,9478.86,9664.72,3100],["2011-01-04",9664.72,9757.65,9664.72,9664.72,6700],["2011-01-05",9757.65,9757.65,9664.72,9664.72,3800],["2011-01-06",9943.51,9943.51,9293.0,9385.93,46700],["2011-01-07",9478.86,9664.72,9293.0,9385.93,21600],["2011-01-10",9293.0,9293.0,9107.14,9200.07,61200],["2011-01-11",9107.14,9200.07,9014.21,9107.14,29800],["2011-01-12",9200.07,9664.72,8828.35,9664.72,31000],["2011-01-13",9200.07,9664.72,9200.07,9293.0,17500],["2011-01-14",9293.0,9293.0,8828.35,8921.28,5200],["2011-01-17",9200.07,9293.0,9107.14,9107.14,21200],["2011-01-18",9200.07,9200.07,8921.28,8921.28,14800],["2011-01-19",8921.28,9107.14,8828.35,9014.21,12700],["2011-01-20",9014.21,9014.21,8921.28,9014.21,17000],["2011-01-21",9293.0,9293.0,8921.28,9107.14,7600],["2011-01-24",9293.0,9293.0,8921.28,8921.28,7000],["2011-01-25",8921.28,9014.21,8921.28,9014.21,11000],["2011-01-26",9014.21,9107.14,8921.28,9107.14,5000],["2011-01-27",9014.21,9293.0,9014.21,9293.0,13100],["2011-01-28",9571.79,9571.79,9014.21,9014.21,19700],["2011-02-08",9293.0,9293.0,9107.14,9293.0,11100],["2011-02-09",9478.86,9571.79,9200.07,9200.07,7100],["2011-02-10",9293.0,9293.0,9107.14,9107.14,8600],["2011-02-11",9107.14,9200.07,9107.14,9200.07,2000],["2011-02-14",9200.07,9200.07,9107.14,9200.07,300],["2011-02-15",9107.14,9200.07,9014.21,9107.14,9200],["2011-02-16",9107.14,9107.14,9014.21,9014.21,4200],["2011-02-17",9014.21,9014.21,8735.42,8828.35,11800],["2011-02-18",8735.42,8828.35,8270.77,8363.7,99800],["2011-02-21",8177.84,8642.49,7899.05,8456.63,19400],["2011-02-22",8363.7,8642.49,7620.26,8642.49,47800],["2011-02-23",7341.47,8270.77,7341.47,8084.91,27700],["2011-02-24",8549.56,8735.42,7713.19,8177.84,5200],["2011-02-25",8456.63,8456.63,8084.91,8270.77,3800],["2011-02-28",8270.77,8270.77,8270.77,8270.77,9400],["2011-03-01",8177.84,8177.84,7899.05,8177.84,8700],["2011-03-02",7991.98,8270.77,7434.4,7527.33,9400],["2011-03-03",7527.33,7527.33,7248.54,7434.4,13300],["2011-03-04",7434.4,7434.4,6969.75,7434.4,6400],["2011-03-07",7434.4,7434.4,7248.54,7341.47,1300],["2011-03-08",7434.4,7434.4,7062.68,7062.68,6200],["2011-03-09",6876.82,6969.75,6783.89,6783.89,16800],["2011-03-10",7155.61,7248.54,7155.61,7248.54,7100],["2011-03-11",7527.33,7527.33,7341.47,7341.47,19700],["2011-03-14",7434.4,7434.4,6969.75,7062.68,35500],["2011-03-15",7062.68,7155.61,6969.75,6969.75,13100],["2011-03-16",7062.68,7248.54,7062.68,7248.54,7800],["2011-03-17",7248.54,7248.54,6969.75,7248.54,16600],["2011-03-18",7248.54,7434.4,7062.68,7341.47,25800],["2011-03-21",7434.4,7434.4,7155.61,7155.61,15500],["2011-03-22",7155.61,7155.61,6969.75,6969.75,17300],["2011-03-23",7155.61,7155.61,7062.68,7155.61,8400],["2011-03-24",7527.33,7527.33,7062.68,7155.61,16000],["2011-03-25",7155.61,7155.61,7062.68,7155.61,11700],["2011-03-28",6969.75,7341.47,6969.75,7341.47,19100],["2011-03-29",7155.61,7248.54,7155.61,7248.54,7100],["2011-03-30",7341.47,7434.4,7248.54,7434.4,50200],["2011-03-31",7434.4,7434.4,7341.47,7341.47,10200],["2011-04-01",7713.19,7899.05,7527.33,7899.05,89000],["2011-04-04",7899.05,7899.05,7620.26,7713.19,37800],["2011-04-05",7713.19,7713.19,7434.4,7713.19,14500],["2011-04-06",7248.54,7527.33,7248.54,7527.33,4600],["2011-04-07",7341.47,7527.33,7341.47,7434.4,13400],["2011-04-08",7434.4,7434.4,7248.54,7434.4,10300],["2011-04-13",7341.47,7341.47,7155.61,7341.47,16300],["2011-04-14",7434.4,7434.4,7341.47,7341.47,1500],["2011-04-15",7062.68,7620.26,6969.75,7434.4,13400],["2011-04-18",7248.54,7434.4,7062.68,7434.4,14400],["2011-04-19",7248.54,7434.4,7248.54,7434.4,18300],["2011-04-20",7434.4,7620.26,7341.47,7620.26,18700],["2011-04-21",7062.68,7527.33,7062.68,7527.33,8700],["2011-04-22",7434.4,7620.26,7341.47,7620.26,34500],["2011-04-25",7434.4,7620.26,7434.4,7527.33,15800],["2011-04-26",7434.4,7434.4,7434.4,7434.4,200],["2011-04-27",7062.68,7434.4,7062.68,7434.4,1300],["2011-04-28",7434.4,7434.4,7341.47,7341.47,7800],["2011-04-29",7341.47,7434.4,7155.61,7434.4,34500],["2011-05-04",7434.4,7434.4,7434.4,7434.4,0],["2011-05-05",7434.4,7434.4,7248.54,7248.54,7200],["2011-05-06",7155.61,7248.54,7155.61,7248.54,5000],["2011-05-09",6969.75,7434.4,6969.75,7341.47,7900],["2011-05-10",7248.54,7248.54,7155.61,7155.61,17300],["2011-05-11",7062.68,7155.61,7062.68,7155.61,3100],["2011-05-12",7062.68,7062.68,7062.68,7062.68,5200],["2011-05-13",7155.61,7155.61,7062.68,7155.61,7700],["2011-05-16",6969.75,7155.61,6969.75,7062.68,1300],["2011-05-17",6969.75,6969.75,6690.96,6690.96,9600],["2011-05-18",6319.24,6969.75,6319.24,6412.17,23200],["2011-05-19",6690.96,6876.82,6319.24,6319.24,9700],["2011-05-20",6505.1,7155.61,6319.24,6690.96,34400],["2011-05-23",6319.24,6319.24,6226.31,6226.31,26000],["2011-05-24",6505.1,6505.1,5854.59,6133.38,1900],["2011-05-25",5854.59,5947.52,5668.73,5761.66,30000],["2011-05-26",5761.66,6040.45,5575.8,6040.45,21700],["2011-05-27",6040.45,6040.45,5761.66,6040.45,6100],["2011-05-30",6133.38,6133.38,5761.66,5761.66,3900],["2011-05-31",5482.87,5761.66,5482.87,5575.8,6100],["2011-06-01",5575.8,5947.52,5575.8,5947.52,27500],["2011-06-02",5854.59,6226.31,5854.59,6226.31,18100],["2011-06-03",6226.31,6226.31,5947.52,5947.52,25300],["2011-06-06",5761.66,5947.52,5761.66,5947.52,300],["2011-06-07",5668.73,6133.38,5668.73,6040.45,12400],["2011-06-08",6226.31,6226.31,5761.66,5761.66,9200],["2011-06-09",5761.66,5854.59,5575.8,5854.59,235900],["2011-06-10",5854.59,5947.52,5761.66,5947.52,17000],["2011-06-13",5947.52,5947.52,5761.66,5947.52,14700],["2011-06-14",6040.45,6226.31,5854.59,5854.59,31200],["2011-06-15",6133.38,6133.38,5854.59,5947.52,17300],["2011-06-16",5947.52,6133.38,5854.59,6040.45,3300],["2011-06-17",5854.59,6040.45,5854.59,6040.45,10100],["2011-06-20",5854.59,5947.52,5854.59,5947.52,27800],["2011-06-21",5947.52,6040.45,5947.52,6040.45,800],["2011-06-22",5947.52,6040.45,5947.52,6040.45,6200],["2011-06-23",5947.52,5947.52,5947.52,5947.52,4000],["2011-06-24",5947.52,6040.45,5947.52,5947.52,16300],["2011-06-27",6226.31,6319.24,6133.38,6133.38,4000],["2011-06-28",5947.52,6133.38,5947.52,6133.38,2500],["2011-06-29",5947.52,6040.45,5947.52,6040.45,5000],["2011-06-30",5947.52,5947.52,5947.52,5947.52,3100],["2011-07-01",5947.52,6040.45,5947.52,5947.52,15400],["2011-07-04",5947.52,5947.52,5947.52,5947.52,18300],["2011-07-05",5947.52,6040.45,5854.59,5854.59,4300],["2011-07-06",5854.59,5854.59,5761.66,5761.66,3000],["2011-07-07",5668.73,5854.59,5668.73,5854.59,1500],["2011-07-08",5761.66,5761.66,5761.66,5761.66,500],["2011-07-11",5575.8,5575.8,5575.8,5575.8,2300],["2011-07-12",5575.8,5947.52,5575.8,5947.52,2600],["2011-07-13",5668.73,5668.73,5575.8,5575.8,5100],["2011-07-14",5575.8,5575.8,5575.8,5575.8,1000],["2011-07-15",5575.8,5575.8,5482.87,5482.87,5100],["2011-07-18",5575.8,5575.8,5575.8,5575.8,100],["2011-07-19",5575.8,5668.73,5575.8,5668.73,1300],["2011-07-20",5575.8,5575.8,5575.8,5575.8,2100],["2011-07-21",5668.73,5668.73,5668.73,5668.73,100],["2011-07-22",5668.73,5668.73,5668.73,5668.73,1700],["2011-07-25",5668.73,5761.66,5668.73,5761.66,700],["2011-07-26",5389.94,5482.87,5389.94,5482.87,400],["2011-07-27",5668.73,5761.66,5575.8,5761.66,1400],["2011-07-28",5482.87,5854.59,5389.94,5854.59,2500],["2011-07-29",5761.66,5761.66,5761.66,5761.66,1000],["2011-08-01",5482.87,5482.87,5482.87,5482.87,1100],["2011-08-02",5204.08,5575.8,5204.08,5204.08,9600],["2011-08-03",5297.01,5575.8,5018.22,5575.8,9900],["2011-08-04",5018.22,5111.15,5018.22,5018.22,10400],["2011-08-05",5204.08,5204.08,5018.22,5018.22,1600],["2011-08-08",5018.22,5111.15,5018.22,5111.15,1200],["2011-08-09",5018.22,5018.22,4832.36,4832.36,7700],["2011-08-10",4739.43,4925.29,4739.43,4832.36,7200],["2011-08-11",4739.43,4832.36,4739.43,4832.36,2800],["2011-08-12",4925.29,5018.22,4925.29,5018.22,2800],["2011-08-15",4832.36,4925.29,4832.36,4925.29,1200],["2011-08-16",4925.29,5018.22,4832.36,5018.22,4900],["2011-08-17",5018.22,5204.08,5018.22,5204.08,6800],["2011-08-18",5389.94,5389.94,5297.01,5297.01,2600],["2011-08-19",5389.94,5575.8,5018.22,5018.22,1900],["2011-08-22",5297.01,5297.01,5297.01,5297.01,1600],["2011-08-23",5575.8,5575.8,5204.08,5204.08,400],["2011-08-24",5204.08,5204.08,5204.08,5204.08,100],["2011-08-25",5204.08,5204.08,5018.22,5018.22,4900],["2011-08-26",5111.15,5111.15,4925.29,5111.15,2700],["2011-08-29",5204.08,5297.01,5111.15,5111.15,29000],["2011-08-30",5389.94,5389.94,5111.15,5297.01,13500],["2011-08-31",5297.01,5297.01,5297.01,5297.01,3900],["2011-09-01",5111.15,5482.87,5111.15,5482.87,9900],["2011-09-05",5761.66,5761.66,5575.8,5668.73,2200],["2011-09-06",5668.73,5668.73,5297.01,5297.01,11800],["2011-09-07",5482.87,5575.8,5482.87,5575.8,3000],["2011-09-08",5668.73,5668.73,5204.08,5482.87,10000],["2011-09-09",5482.87,5482.87,5482.87,5482.87,800],["2011-09-12",5575.8,5761.66,5575.8,5668.73,7000],["2011-09-13",5668.73,6040.45,5668.73,5947.52,21200],["2011-09-14",5947.52,6226.31,5575.8,5575.8,20600],["2011-09-15",5575.8,5575.8,5482.87,5575.8,13300],["2011-09-16",5575.8,5575.8,5297.01,5389.94,1700],["2011-09-19",5389.94,5575.8,5389.94,5575.8,11000],["2011-09-20",5575.8,5575.8,5482.87,5482.87,2200],["2011-09-21",5575.8,5575.8,5297.01,5297.01,6200],["2011-09-22",5575.8,5575.8,5575.8,5575.8,900],["2011-09-23",5482.87,5575.8,5482.87,5482.87,5500],["2011-09-26",5482.87,5482.87,5482.87,5482.87,2200],["2011-09-27",5389.94,5575.8,5389.94,5575.8,3700],["2011-09-28",5482.87,5482.87,5482.87,5482.87,100],["2011-09-29",5482.87,5482.87,5389.94,5389.94,2400],["2011-09-30",5204.08,5389.94,5204.08,5389.94,1000],["2011-10-03",5389.94,5389.94,5297.01,5297.01,3800],["2011-10-04",5297.01,5297.01,5204.08,5204.08,3800],["2011-10-05",5018.22,5018.22,4925.29,5018.22,7000],["2011-10-06",5018.22,5204.08,5018.22,5204.08,14700],["2011-10-07",5204.08,5204.08,5018.22,5018.22,1100],["2011-10-10",5018.22,5018.22,5018.22,5018.22,2600],["2011-10-11",5111.15,5111.15,5111.15,5111.15,100],["2011-10-12",5111.15,5111.15,4832.36,4832.36,800],["2011-10-13",4646.5,5018.22,4646.5,5018.22,2100],["2011-10-14",4925.29,4925.29,4460.64,4553.57,14500],["2011-10-17",4553.57,4553.57,4553.57,4553.57,1300],["2011-10-18",4553.57,4553.57,4553.57,4553.57,1400],["2011-10-19",4646.5,4646.5,4646.5,4646.5,100],["2011-10-20",4553.57,4646.5,4553.57,4646.5,200],["2011-10-21",4739.43,4739.43,4646.5,4646.5,4200],["2011-10-24",4646.5,4739.43,4646.5,4646.5,700],["2011-10-25",4553.57,4739.43,4553.57,4739.43,5700],["2011-10-26",4646.5,4646.5,4646.5,4646.5,800],["2011-10-27",4739.43,4739.43,4553.57,4553.57,700],["2011-10-28",4553.57,4832.36,4553.57,4832.36,2800],["2011-10-31",4925.29,5018.22,4739.43,4739.43,6300],["2011-11-01",4646.5,4646.5,4646.5,4646.5,100],["2011-11-02",4646.5,4646.5,4646.5,4646.5,0],["2011-11-03",4646.5,4646.5,4646.5,4646.5,0],["2011-11-04",4925.29,4925.29,4832.36,4832.36,200],["2011-11-07",4646.5,4925.29,4646.5,4925.29,2100],["2011-11-08",4646.5,4646.5,4646.5,4646.5,400],["2011-11-09",4739.43,4739.43,4646.5,4646.5,500],["2011-11-10",4646.5,4646.5,4646.5,4646.5,0],["2011-11-11",4553.57,4646.5,4553.57,4646.5,3700],["2011-11-14",4553.57,4553.57,4553.57,4553.57,2100],["2011-11-15",4553.57,4553.57,4553.57,4553.57,500],["2011-11-16",4553.57,4553.57,4553.57,4553.57,100],["2011-11-17",4646.5,4646.5,4553.57,4553.57,1400],["2011-11-18",4553.57,4646.5,4553.57,4646.5,4000],["2011-11-21",4646.5,4646.5,4646.5,4646.5,0],["2011-11-22",4739.43,4739.43,4367.71,4367.71,500],["2011-11-23",4646.5,4646.5,4646.5,4646.5,500],["2011-11-24",4553.57,4553.57,4460.64,4460.64,1900],["2011-11-25",4367.71,4553.57,4367.71,4553.57,1400],["2011-11-28",4646.5,4646.5,4181.85,4181.85,300],["2011-11-29",4181.85,4181.85,4181.85,4181.85,200],["2011-11-30",4181.85,4181.85,3995.99,4181.85,4400],["2011-12-01",4088.92,4088.92,3995.99,3995.99,6900],["2011-12-02",4181.85,4274.78,4181.85,4274.78,2600],["2011-12-05",4460.64,4553.57,4460.64,4553.57,3500],["2011-12-06",4646.5,4832.36,4646.5,4646.5,2400],["2011-12-07",4646.5,4646.5,4646.5,4646.5,1500],["2011-12-08",4460.64,4460.64,4460.64,4460.64,2000],["2011-12-09",4274.78,4274.78,4274.78,4274.78,1800],["2011-12-12",4181.85,4181.85,4181.85,4181.85,1000],["2011-12-13",4181.85,4367.71,4181.85,4367.71,1300],["2011-12-14",4181.85,4181.85,4088.92,4181.85,2400],["2011-12-15",4088.92,4088.92,3995.99,3995.99,1200],["2011-12-16",3903.06,4181.85,3903.06,4181.85,400],["2011-12-19",3995.99,4274.78,3995.99,4088.92,3300],["2011-12-20",3903.06,3995.99,3903.06,3995.99,3400],["2011-12-21",3995.99,3995.99,3995.99,3995.99,400],["2011-12-22",3903.06,4181.85,3717.2,4181.85,7200],["2011-12-23",3995.99,3995.99,3995.99,3995.99,0],["2011-12-26",3995.99,3995.99,3903.06,3903.06,2000],["2011-12-27",3995.99,3995.99,3995.99,3995.99,0],["2011-12-28",4181.85,4181.85,4181.85,4181.85,100],["2011-12-29",4181.85,4181.85,4181.85,4181.85,0],["2011-12-30",4274.78,4274.78,4274.78,4274.78,3100],["2012-01-03",4553.57,4553.57,4274.78,4274.78,4700],["2012-01-04",4646.5,4646.5,4553.57,4553.57,700],["2012-01-05",4274.78,4274.78,4274.78,4274.78,900],["2012-01-06",4274.78,4274.78,4274.78,4274.78,0],["2012-01-09",3995.99,4553.57,3995.99,3995.99,3600],["2012-01-10",4460.64,4460.64,4460.64,4460.64,4700],["2012-01-11",4367.71,4460.64,4367.71,4460.64,13500],["2012-01-12",4646.5,4646.5,4646.5,4646.5,100],["2012-01-13",4553.57,4553.57,4553.57,4553.57,900],["2012-01-16",4367.71,4367.71,4274.78,4274.78,5100],["2012-01-17",4274.78,4274.78,4274.78,4274.78,0],["2012-01-18",4181.85,4181.85,4181.85,4181.85,200],["2012-01-19",4367.71,4460.64,4367.71,4460.64,1800],["2012-01-20",4646.5,4739.43,4646.5,4739.43,2300],["2012-01-30",4925.29,4925.29,4925.29,4925.29,16400],["2012-01-31",5204.08,5204.08,4925.29,5204.08,4900],["2012-02-01",4925.29,5018.22,4925.29,5018.22,800],["2012-02-02",4925.29,5204.08,4925.29,5204.08,8700],["2012-02-03",5389.94,5389.94,5111.15,5389.94,26300],["2012-02-06",5018.22,5018.22,5018.22,5018.22,2600],["2012-02-07",4832.36,5297.01,4832.36,5297.01,22200],["2012-02-08",5575.8,5575.8,5575.8,5575.8,5400],["2012-02-09",5947.52,5947.52,5854.59,5947.52,55700],["2012-02-10",6040.45,6319.24,5947.52,6133.38,53000],["2012-02-13",5947.52,6040.45,5854.59,5947.52,27000],["2012-02-14",5854.59,6319.24,5854.59,6319.24,30100],["2012-02-15",6412.17,6412.17,5947.52,6412.17,40200],["2012-02-16",6690.96,6690.96,6412.17,6690.96,99500],["2012-02-17",6969.75,7155.61,6969.75,7155.61,19600],["2012-02-20",7620.26,7620.26,7341.47,7527.33,62200],["2012-02-21",7899.05,7991.98,7248.54,7341.47,30800],["2012-02-22",7434.4,7620.26,7155.61,7248.54,52500],["2012-02-23",7155.61,7248.54,6876.82,7248.54,74100],["2012-02-24",6969.75,7062.68,6690.96,6690.96,53400],["2012-02-27",6505.1,6876.82,6412.17,6690.96,30500],["2012-02-28",6690.96,6690.96,6505.1,6505.1,14000],["2012-02-29",6598.03,6598.03,6412.17,6412.17,4200],["2012-03-01",6319.24,6412.17,6226.31,6319.24,18400],["2012-03-02",6505.1,6690.96,6412.17,6690.96,41100],["2012-03-05",6969.75,6969.75,6969.75,6969.75,11400],["2012-03-06",7434.4,7434.4,6783.89,6876.82,34300],["2012-03-07",6876.82,6876.82,6783.89,6876.82,19700],["2012-03-08",6505.1,6505.1,6319.24,6319.24,49200],["2012-03-09",6040.45,6226.31,5947.52,6133.38,18000],["2012-03-12",5947.52,6040.45,5854.59,5854.59,22100],["2012-03-13",6133.38,6319.24,6133.38,6319.24,7500],["2012-03-14",6040.45,6319.24,6040.45,6226.31,2500],["2012-03-15",6133.38,6505.1,6133.38,6505.1,9800],["2012-03-16",6412.17,6690.96,6412.17,6505.1,37900],["2012-03-19",6319.24,6598.03,6319.24,6505.1,8200],["2012-03-20",6412.17,6412.17,6226.31,6412.17,34100],["2012-03-21",6505.1,6505.1,6226.31,6226.31,19000],["2012-03-22",6505.1,6505.1,6226.31,6412.17,21300],["2012-03-23",6505.1,6783.89,6226.31,6783.89,73500],["2012-03-26",6969.75,7155.61,6505.1,6969.75,70600],["2012-03-27",6969.75,6969.75,6505.1,6505.1,11100],["2012-03-28",6226.31,6598.03,6226.31,6598.03,10000],["2012-03-29",6412.17,6505.1,6226.31,6505.1,9600],["2012-03-30",6133.38,6319.24,6133.38,6226.31,6900],["2012-04-03",6319.24,6412.17,6319.24,6412.17,3560],["2012-04-04",6319.24,6412.17,6133.38,6226.31,10950],["2012-04-05",6040.45,6505.1,6040.45,6226.31,35300],["2012-04-06",6226.31,6226.31,6133.38,6133.38,2600],["2012-04-09",6412.17,6505.1,6412.17,6505.1,42000],["2012-04-10",6690.96,6876.82,6690.96,6876.82,115600],["2012-04-11",7062.68,7341.47,6969.75,7341.47,87790],["2012-04-12",7620.26,7713.19,7434.4,7434.4,63952],["2012-04-13",7434.4,7434.4,7062.68,7062.68,73600],["2012-04-16",7062.68,7248.54,6969.75,7248.54,54000],["2012-04-17",7155.61,7434.4,6969.75,6969.75,41200],["2012-04-18",6969.75,7248.54,6969.75,7248.54,23800],["2012-04-19",7248.54,7248.54,6876.82,7155.61,26780],["2012-04-20",6969.75,7248.54,6969.75,7155.61,12500],["2012-04-23",6876.82,7155.61,6783.89,7155.61,11160],["2012-04-24",6969.75,6969.75,6783.89,6969.75,29200],["2012-04-25",6969.75,7155.61,6876.82,7062.68,119300],["2012-04-26",7062.68,7527.33,6969.75,7527.33,108000],["2012-04-27",7991.98,7991.98,7991.98,7991.98,91300],["2012-05-02",8456.63,8549.56,8456.63,8549.56,21520],["2012-05-03",9107.14,9107.14,8642.49,9014.21,423500],["2012-05-04",8642.49,9293.0,8549.56,9200.07,384700],["2012-05-07",8828.35,9757.65,8735.42,9757.65,119700],["2012-05-08",10222.3,10222.3,9478.86,9664.72,60100],["2012-05-09",9107.14,9571.79,9014.21,9571.79,142620],["2012-05-10",9293.0,9293.0,8735.42,8921.28,55400],["2012-05-11",8735.42,8921.28,8270.77,8270.77,96060],["2012-05-14",8456.63,8456.63,7713.19,7713.19,40400],["2012-05-15",7527.33,7527.33,7248.54,7248.54,104900],["2012-05-16",6876.82,7713.19,6876.82,7713.19,103500],["2012-05-17",8177.84,8177.84,7248.54,7341.47,229200],["2012-05-18",6969.75,7713.19,6969.75,7713.19,15800],["2012-05-21",7527.33,8084.91,7434.4,8084.91,45400],["2012-05-22",7620.26,7991.98,7527.33,7899.05,57700],["2012-05-23",7248.54,7248.54,7155.61,7155.61,100700],["2012-05-24",6876.82,6969.75,6690.96,6783.89,58800],["2012-05-25",6876.82,7248.54,6876.82,7248.54,48300],["2012-05-28",7248.54,7527.33,6876.82,7527.33,44700],["2012-05-29",6969.75,7062.68,6969.75,6969.75,13700],["2012-05-30",6969.75,7155.61,6876.82,7155.61,13200],["2012-05-31",7062.68,7062.68,6690.96,6690.96,35100],["2012-06-01",6876.82,6876.82,6598.03,6876.82,4100],["2012-06-04",6598.03,6783.89,6412.17,6505.1,18600],["2012-06-05",6505.1,6690.96,6319.24,6690.96,20300],["2012-06-06",6690.96,6690.96,6412.17,6690.96,17100],["2012-06-07",6876.82,7155.61,6783.89,7155.61,44500],["2012-06-08",7434.4,7434.4,6876.82,6969.75,16600],["2012-06-11",6969.75,6969.75,6690.96,6969.75,12000],["2012-06-12",6969.75,6969.75,6783.89,6783.89,3100],["2012-06-13",6783.89,6783.89,6505.1,6783.89,10800],["2012-06-14",6505.1,6598.03,6319.24,6598.03,38100],["2012-06-15",6598.03,6690.96,6505.1,6505.1,13300],["2012-06-18",6690.96,6876.82,6505.1,6690.96,33600],["2012-06-19",6598.03,6690.96,6598.03,6690.96,16800],["2012-06-20",6598.03,6690.96,6598.03,6690.96,2000],["2012-06-21",6690.96,6690.96,6598.03,6690.96,10900],["2012-06-22",6690.96,6690.96,6505.1,6505.1,25300],["2012-06-25",6505.1,6505.1,6319.24,6319.24,3400],["2012-06-26",6319.24,6319.24,6133.38,6319.24,1300],["2012-06-27",6319.24,6319.24,5947.52,6319.24,18700],["2012-06-28",6040.45,6133.38,5947.52,6133.38,20200],["2012-06-29",6040.45,6226.31,6040.45,6040.45,4200],["2012-07-02",6226.31,6226.31,5854.59,6040.45,2760],["2012-07-03",5761.66,5854.59,5668.73,5761.66,9200],["2012-07-04",5575.8,5854.59,5575.8,5854.59,6100],["2012-07-05",5761.66,5761.66,5482.87,5761.66,25900],["2012-07-06",5668.73,5854.59,5668.73,5761.66,9100],["2012-07-09",5575.8,5668.73,5389.94,5389.94,22100],["2012-07-10",5482.87,5482.87,5204.08,5389.94,5600],["2012-07-11",5482.87,5482.87,5482.87,5482.87,3500],["2012-07-12",5482.87,5575.8,5482.87,5575.8,2900],["2012-07-13",5575.8,5761.66,5389.94,5761.66,16900],["2012-07-16",5482.87,5482.87,5389.94,5482.87,12300],["2012-07-17",5482.87,5668.73,5482.87,5668.73,12000],["2012-07-18",5761.66,5761.66,5575.8,5761.66,3400],["2012-07-19",5575.8,6040.45,5575.8,6040.45,21900],["2012-07-20",6040.45,6133.38,5761.66,5854.59,35830],["2012-07-23",5668.73,5668.73,5575.8,5575.8,1400],["2012-07-24",5575.8,5575.8,5389.94,5575.8,14100],["2012-07-25",5482.87,5482.87,5389.94,5389.94,14700],["2012-07-26",5482.87,5482.87,5389.94,5482.87,12900],["2012-07-27",5575.8,5575.8,5389.94,5389.94,19200],["2012-07-30",5389.94,5389.94,5389.94,5389.94,21400],["2012-07-31",5482.87,5482.87,5297.01,5482.87,5400],["2012-08-01",5482.87,5482.87,5389.94,5482.87,2500],["2012-08-02",5482.87,5482.87,5204.08,5389.94,11100],["2012-08-03",5297.01,5389.94,5297.01,5389.94,1500],["2012-08-06",5204.08,5575.8,5204.08,5575.8,43800],["2012-08-07",5389.94,5482.87,5389.94,5482.87,2100],["2012-08-08",5482.87,5482.87,5389.94,5482.87,13900],["2012-08-09",5575.8,5575.8,5389.94,5482.87,7300],["2012-08-10",5482.87,5482.87,5389.94,5482.87,4800],["2012-08-13",5389.94,5482.87,5204.08,5482.87,8000],["2012-08-14",5297.01,5297.01,5111.15,5297.01,14360],["2012-08-15",5111.15,5389.94,5111.15,5297.01,8500],["2012-08-16",5297.01,5297.01,5018.22,5297.01,14500],["2012-08-17",5297.01,5389.94,5297.01,5389.94,10000],["2012-08-20",5389.94,5482.87,5389.94,5482.87,10900],["2012-08-21",5204.08,5204.08,5018.22,5018.22,50600],["2012-08-22",4925.29,5018.22,4739.43,4739.43,20802],["2012-08-23",4646.5,4646.5,4460.64,4460.64,17300],["2012-08-24",4181.85,4739.43,4181.85,4646.5,15000],["2012-08-27",4460.64,4553.57,4367.71,4367.71,13600],["2012-08-28",4181.85,4274.78,4088.92,4274.78,21200],["2012-08-29",4274.78,4460.64,4181.85,4460.64,32700],["2012-08-30",4274.78,4553.57,4274.78,4553.57,5400],["2012-08-31",4553.57,4832.36,4553.57,4646.5,17100],["2012-09-04",4460.64,4646.5,4460.64,4553.57,3300],["2012-09-05",4460.64,4460.64,4274.78,4460.64,12700],["2012-09-06",4460.64,4460.64,4181.85,4274.78,3500],["2012-09-07",4367.71,4367.71,3995.99,3995.99,18600],["2012-09-10",3995.99,3995.99,3810.13,3810.13,66600],["2012-09-11",3717.2,3810.13,3717.2,3810.13,4100],["2012-09-12",3903.06,3995.99,3903.06,3903.06,5900],["2012-09-13",4088.92,4088.92,4088.92,4088.92,34900],["2012-09-14",4274.78,4367.71,4181.85,4367.71,26100],["2012-09-17",4181.85,4646.5,4181.85,4553.57,2400],["2012-09-18",4460.64,4460.64,4274.78,4274.78,3500],["2012-09-19",4367.71,4460.64,4181.85,4367.71,8000],["2012-09-20",4553.57,4553.57,4088.92,4088.92,14500],["2012-09-21",4181.85,4274.78,4088.92,4088.92,2100],["2012-09-24",4274.78,4274.78,4088.92,4181.85,1200],["2012-09-25",4088.92,4181.85,4088.92,4088.92,1600],["2012-09-26",3995.99,4088.92,3995.99,4088.92,40800],["2012-09-27",3903.06,4181.85,3903.06,4088.92,1000],["2012-09-28",3995.99,4088.92,3995.99,4088.92,2700],["2012-10-01",3903.06,3995.99,3810.13,3810.13,9700],["2012-10-02",3995.99,3995.99,3995.99,3995.99,100],["2012-10-03",3995.99,4088.92,3995.99,4088.92,1100],["2012-10-04",3995.99,4088.92,3903.06,4088.92,6500],["2012-10-05",3903.06,3995.99,3810.13,3903.06,11200],["2012-10-08",4088.92,4088.92,3903.06,4088.92,17800],["2012-10-09",4088.92,4274.78,4088.92,4274.78,5200],["2012-10-10",3995.99,4274.78,3995.99,4274.78,4200],["2012-10-11",4274.78,4274.78,3995.99,4088.92,3100],["2012-10-12",3903.06,4181.85,3810.13,3810.13,5800],["2012-10-15",3810.13,3903.06,3810.13,3810.13,10800],["2012-10-16",3995.99,3995.99,3903.06,3995.99,10200],["2012-10-17",3995.99,3995.99,3995.99,3995.99,0],["2012-10-18",4088.92,4274.78,4088.92,4088.92,8200],["2012-10-19",3903.06,4181.85,3903.06,4181.85,3100],["2012-10-22",3903.06,4088.92,3903.06,4088.92,3000],["2012-10-23",3810.13,4181.85,3810.13,4088.92,1500],["2012-10-24",4088.92,4088.92,4088.92,4088.92,0],["2012-10-25",4088.92,4088.92,3903.06,3903.06,14000],["2012-10-26",3903.06,4088.92,3810.13,4088.92,37600],["2012-10-29",3903.06,4088.92,3903.06,4088.92,200],["2012-10-30",3903.06,4088.92,3903.06,3903.06,14500],["2012-10-31",3903.06,3995.99,3810.13,3995.99,2500],["2012-11-01",4088.92,4274.78,3903.06,4181.85,17650],["2012-11-02",4088.92,4274.78,3995.99,4088.92,32400],["2012-11-05",4088.92,4088.92,3903.06,3903.06,2700],["2012-11-06",3903.06,3995.99,3903.06,3995.99,6500],["2012-11-07",4088.92,4274.78,3810.13,3810.13,15600],["2012-11-08",3995.99,3995.99,3995.99,3995.99,17000],["2012-11-09",4181.85,4274.78,4181.85,4274.78,14300],["2012-11-12",4367.71,4460.64,4367.71,4367.71,5100],["2012-11-13",4274.78,4274.78,4181.85,4181.85,2000],["2012-11-14",3995.99,4460.64,3995.99,4460.64,5300],["2012-11-15",4646.5,4739.43,4181.85,4553.57,15700],["2012-11-16",4367.71,4646.5,4367.71,4646.5,4300],["2012-11-19",4553.57,4553.57,4460.64,4460.64,4100],["2012-11-20",4553.57,4553.57,4553.57,4553.57,1000],["2012-11-21",4274.78,4553.57,4274.78,4367.71,1200],["2012-11-22",4274.78,4646.5,4274.78,4367.71,5400],["2012-11-23",4274.78,4646.5,4274.78,4460.64,4300],["2012-11-26",4274.78,4739.43,4274.78,4367.71,7800],["2012-11-27",4739.43,4739.43,4553.57,4553.57,4400],["2012-11-28",4460.64,4553.57,4367.71,4553.57,300],["2012-11-29",4553.57,4553.57,4274.78,4553.57,15900],["2012-11-30",4460.64,4460.64,4460.64,4460.64,300],["2012-12-03",4367.71,4460.64,4367.71,4460.64,500],["2012-12-04",4460.64,4460.64,4460.64,4460.64,3700],["2012-12-05",4460.64,4553.57,4460.64,4553.57,2300],["2012-12-06",4646.5,4646.5,4460.64,4553.57,4800],["2012-12-07",4553.57,4553.57,4553.57,4553.57,1700],["2012-12-10",4553.57,4646.5,4553.57,4646.5,11500],["2012-12-11",4460.64,4646.5,4460.64,4553.57,13600],["2012-12-12",4367.71,4646.5,4367.71,4646.5,3300],["2012-12-13",4646.5,4646.5,4646.5,4646.5,0],["2012-12-14",4646.5,4832.36,4646.5,4832.36,7300],["2012-12-17",4646.5,4925.29,4553.57,4646.5,10400],["2012-12-18",4553.57,4646.5,4553.57,4646.5,16800],["2012-12-19",4646.5,4832.36,4646.5,4832.36,9200],["2012-12-20",4832.36,4832.36,4646.5,4646.5,1600],["2012-12-21",4460.64,4460.64,4367.71,4460.64,6500],["2012-12-24",4553.57,4553.57,4553.57,4553.57,3900],["2012-12-25",4553.57,4553.57,4460.64,4460.64,6200],["2012-12-26",4460.64,4646.5,4367.71,4646.5,1100],["2012-12-27",4646.5,4646.5,4646.5,4646.5,16050],["2012-12-28",4460.64,4646.5,4367.71,4646.5,4100],["2013-01-02",4646.5,4832.36,4646.5,4832.36,16800],["2013-01-03",4832.36,4832.36,4553.57,4832.36,2700],["2013-01-04",5018.22,5018.22,4553.57,4832.36,21900],["2013-01-07",4832.36,4832.36,4646.5,4646.5,5900],["2013-01-08",4553.57,4739.43,4553.57,4646.5,5200],["2013-01-09",4646.5,4925.29,4646.5,4739.43,19200],["2013-01-10",4553.57,4646.5,4553.57,4646.5,8400],["2013-01-11",4646.5,4646.5,4646.5,4646.5,4570],["2013-01-14",4646.5,4646.5,4460.64,4646.5,6900],["2013-01-15",4646.5,4832.36,4646.5,4832.36,22750],["2013-01-16",5297.01,5297.01,4832.36,5111.15,24000],["2013-01-17",4646.5,5018.22,4646.5,5018.22,1700],["2013-01-18",4832.36,4925.29,4553.57,4925.29,9100],["2013-01-21",4646.5,4832.36,4646.5,4832.36,300],["2013-01-22",4646.5,4739.43,4553.57,4553.57,6800],["2013-01-23",4460.64,4739.43,4460.64,4739.43,1100],["2013-01-24",4832.36,4832.36,4739.43,4739.43,200],["2013-01-25",4646.5,4739.43,4646.5,4646.5,5200],["2013-01-28",4739.43,4739.43,4553.57,4646.5,21300],["2013-01-29",4460.64,4646.5,4460.64,4646.5,800],["2013-01-30",4646.5,4646.5,4460.64,4646.5,17500],["2013-01-31",4646.5,4646.5,4460.64,4460.64,8300],["2013-02-01",4460.64,4553.57,4460.64,4553.57,10300],["2013-02-04",4553.57,4553.57,4553.57,4553.57,1000],["2013-02-05",4460.64,4460.64,4460.64,4460.64,6000],["2013-02-06",4553.57,4646.5,4553.57,4646.5,9600],["2013-02-07",4646.5,4646.5,4553.57,4553.57,10600],["2013-02-08",4646.5,4739.43,4646.5,4646.5,4000],["2013-02-18",4739.43,4832.36,4646.5,4739.43,17400],["2013-02-19",4739.43,4832.36,4739.43,4739.43,25400],["2013-02-20",4739.43,4739.43,4646.5,4739.43,5000],["2013-02-21",4739.43,4739.43,4274.78,4274.78,10500],["2013-02-22",4646.5,4646.5,4460.64,4553.57,10300],["2013-02-25",4460.64,4646.5,4460.64,4646.5,2800],["2013-02-26",4460.64,4460.64,4367.71,4460.64,3800],["2013-02-27",4367.71,4460.64,4367.71,4460.64,6180],["2013-02-28",4460.64,4460.64,4460.64,4460.64,2800],["2013-03-01",4367.71,4460.64,4274.78,4367.71,7600],["2013-03-04",4367.71,4367.71,4181.85,4181.85,10800],["2013-03-05",4181.85,4181.85,4088.92,4181.85,7100],["2013-03-06",4274.78,4367.71,4274.78,4367.71,7060],["2013-03-07",4367.71,4367.71,4274.78,4274.78,7100],["2013-03-08",4274.78,4274.78,4274.78,4274.78,200],["2013-03-11",4181.85,4367.71,4181.85,4367.71,4200],["2013-03-12",4367.71,4367.71,4367.71,4367.71,0],["2013-03-13",4274.78,4274.78,4274.78,4274.78,200],["2013-03-14",4274.78,4274.78,4274.78,4274.78,4800],["2013-03-15",4181.85,4274.78,4181.85,4274.78,13700],["2013-03-18",4274.78,4274.78,4274.78,4274.78,7700],["2013-03-19",4181.85,4181.85,4181.85,4181.85,1800],["2013-03-20",4181.85,4181.85,4181.85,4181.85,2700],["2013-03-21",4181.85,4181.85,4088.92,4088.92,3300],["2013-03-22",3995.99,4088.92,3903.06,4088.92,6300],["2013-03-25",4088.92,4088.92,3995.99,3995.99,2600],["2013-03-26",3995.99,3995.99,3995.99,3995.99,1800],["2013-03-27",3995.99,3995.99,3903.06,3903.06,2000],["2013-03-28",3903.06,3903.06,3810.13,3810.13,2300],["2013-03-29",3810.13,3995.99,3810.13,3995.99,4700],["2013-04-01",3995.99,4274.78,3995.99,4274.78,2900],["2013-04-02",3995.99,4181.85,3995.99,4088.92,5000],["2013-04-03",3903.06,4088.92,3903.06,3995.99,2600],["2013-04-04",3995.99,3995.99,3903.06,3903.06,2000],["2013-04-05",3903.06,3995.99,3903.06,3995.99,5600],["2013-04-08",3995.99,3995.99,3995.99,3995.99,2000],["2013-04-09",3903.06,4088.92,3810.13,4088.92,5500],["2013-04-10",4088.92,4088.92,3903.06,3903.06,1048],["2013-04-11",3903.06,3903.06,3810.13,3903.06,3400],["2013-04-12",3903.06,3903.06,3903.06,3903.06,800],["2013-04-15",3810.13,3810.13,3810.13,3810.13,1000],["2013-04-16",3810.13,3810.13,3810.13,3810.13,0],["2013-04-17",3995.99,3995.99,3995.99,3995.99,100],["2013-04-18",3995.99,3995.99,3995.99,3995.99,0],["2013-04-22",3903.06,3903.06,3717.2,3717.2,2300],["2013-04-23",3810.13,3810.13,3624.27,3717.2,1300],["2013-04-24",3717.2,3717.2,3717.2,3717.2,800],["2013-04-25",3717.2,3717.2,3624.27,3717.2,7400],["2013-04-26",3717.2,3717.2,3717.2,3717.2,800],["2013-05-02",3903.06,3903.06,3903.06,3903.06,100],["2013-05-03",3903.06,3903.06,3717.2,3903.06,6050],["2013-05-06",3903.06,3903.06,3903.06,3903.06,8400],["2013-05-07",3903.06,3903.06,3810.13,3810.13,7090],["2013-05-08",3810.13,3810.13,3717.2,3717.2,4000],["2013-05-09",3717.2,3717.2,3717.2,3717.2,1100],["2013-05-10",3624.27,3717.2,3624.27,3717.2,1300],["2013-05-13",3624.27,3717.2,3438.41,3717.2,1900],["2013-05-14",3717.2,3717.2,3531.34,3717.2,11200],["2013-05-15",3624.27,3624.27,3531.34,3531.34,11300],["2013-05-16",3717.2,3717.2,3531.34,3717.2,2100],["2013-05-17",3438.41,3624.27,3438.41,3624.27,1200],["2013-05-20",3903.06,3903.06,3717.2,3717.2,4000],["2013-05-21",3717.2,3717.2,3624.27,3717.2,1800],["2013-05-22",3624.27,3624.27,3624.27,3624.27,290],["2013-05-23",3624.27,3624.27,3624.27,3624.27,2000],["2013-05-24",3531.34,3624.27,3531.34,3624.27,300],["2013-05-27",3624.27,3717.2,3531.34,3717.2,3400],["2013-05-28",3717.2,3810.13,3624.27,3810.13,32800],["2013-05-29",3717.2,3810.13,3624.27,3810.13,4000],["2013-05-30",3717.2,3810.13,3717.2,3810.13,7800],["2013-05-31",3810.13,3810.13,3717.2,3717.2,13780],["2013-06-03",3810.13,4088.92,3810.13,4088.92,106000],["2013-06-04",4274.78,4460.64,4274.78,4460.64,67300],["2013-06-05",4832.36,4832.36,4832.36,4832.36,186690],["2013-06-06",5297.01,5297.01,5111.15,5297.01,106400],["2013-06-07",5761.66,5761.66,5761.66,5761.66,41650],["2013-06-10",6319.24,6319.24,6319.24,6319.24,64100],["2013-06-11",6876.82,6876.82,6876.82,6876.82,64200],["2013-06-12",7527.33,7527.33,6598.03,7434.4,692600],["2013-06-13",6598.03,7434.4,6598.03,6598.03,170320],["2013-06-14",6133.38,6783.89,5947.52,5947.52,178200],["2013-06-17",5575.8,5668.73,5389.94,5389.94,346900],["2013-06-18",5018.22,5854.59,5018.22,5854.59,126500],["2013-06-19",6319.24,6412.17,6319.24,6412.17,194000],["2013-06-20",6505.1,6690.96,5854.59,6412.17,186800],["2013-06-21",6040.45,6226.31,5854.59,5854.59,135630],["2013-06-24",6319.24,6319.24,5854.59,6040.45,74500],["2013-06-25",6133.38,6226.31,5389.94,5761.66,90500],["2013-06-26",5947.52,6040.45,5389.94,5482.87,28000],["2013-06-27",5575.8,5947.52,5575.8,5947.52,70500],["2013-06-28",6040.45,6040.45,5668.73,5854.59,76600],["2013-07-01",6040.45,6319.24,6040.45,6319.24,176100],["2013-07-02",6505.1,6783.89,6319.24,6690.96,83800],["2013-07-03",6412.17,6505.1,6133.38,6133.38,90400],["2013-07-04",6226.31,6226.31,5947.52,6226.31,65100],["2013-07-05",6226.31,6226.31,5668.73,5854.59,154200],["2013-07-08",5854.59,6319.24,5854.59,6319.24,58100],["2013-07-09",6319.24,6319.24,5854.59,6133.38,27600],["2013-07-10",6133.38,6133.38,6040.45,6133.38,15760],["2013-07-11",6133.38,6226.31,6040.45,6226.31,23800],["2013-07-12",6226.31,6412.17,5947.52,6226.31,56400],["2013-07-15",6412.17,6412.17,6226.31,6319.24,109800],["2013-07-16",6226.31,6319.24,6040.45,6133.38,32800],["2013-07-17",6133.38,6690.96,6133.38,6690.96,217200],["2013-07-18",6876.82,6876.82,6412.17,6505.1,58300],["2013-07-19",6412.17,6505.1,6319.24,6319.24,72700],["2013-07-22",6319.24,6505.1,6133.38,6226.31,80000],["2013-07-23",6226.31,6226.31,5947.52,6040.45,88500],["2013-07-24",6133.38,6598.03,6040.45,6319.24,216500],["2013-07-25",6040.45,6412.17,6040.45,6133.38,74300],["2013-07-26",6133.38,6319.24,6133.38,6319.24,48280],["2013-07-29",6226.31,6690.96,6226.31,6412.17,217200],["2013-07-30",6412.17,6505.1,6040.45,6412.17,82700],["2013-07-31",6412.17,6598.03,6226.31,6505.1,47100],["2013-08-01",6505.1,7155.61,6505.1,7155.61,216100],["2013-08-02",7620.26,7806.12,7434.4,7806.12,113600],["2013-08-05",8363.7,8549.56,8270.77,8270.77,365530],["2013-08-06",8363.7,9014.21,8084.91,8549.56,181170],["2013-08-07",8177.84,8363.7,7713.19,7713.19,487210],["2013-08-08",7713.19,8363.7,7620.26,8270.77,229780],["2013-08-09",8456.63,8456.63,7899.05,7899.05,75930],["2013-08-12",7713.19,8084.91,7713.19,7991.98,75070],["2013-08-13",7899.05,7991.98,7620.26,7620.26,128110],["2013-08-14",7620.26,7713.19,7062.68,7341.47,211320],["2013-08-15",7341.47,7899.05,7248.54,7620.26,170950],["2013-08-16",7527.33,7806.12,7527.33,7620.26,110500],["2013-08-19",7620.26,7899.05,7527.33,7806.12,100010],["2013-08-20",7806.12,7899.05,7527.33,7527.33,98300],["2013-08-21",7434.4,7991.98,7434.4,7899.05,186800],["2013-08-22",7899.05,7991.98,7434.4,7527.33,137700],["2013-08-23",7620.26,7713.19,7434.4,7620.26,58400],["2013-08-26",7434.4,7620.26,7434.4,7620.26,66120],["2013-08-27",7527.33,7527.33,7341.47,7434.4,55500],["2013-08-28",7341.47,7341.47,6969.75,7062.68,85800],["2013-08-29",7062.68,7155.61,6598.03,6598.03,250100],["2013-08-30",6598.03,6598.03,6226.31,6598.03,274300],["2013-09-03",6412.17,6690.96,6412.17,6505.1,66100],["2013-09-04",6505.1,6505.1,6319.24,6505.1,52890],["2013-09-05",6505.1,6690.96,6412.17,6598.03,92300],["2013-09-06",6412.17,6598.03,6412.17,6505.1,50200],["2013-09-09",6412.17,6412.17,6226.31,6319.24,41900],["2013-09-10",6412.17,6412.17,5761.66,5947.52,390200],["2013-09-11",6040.45,6040.45,5575.8,5575.8,333000],["2013-09-12",5482.87,6133.38,5482.87,6133.38,103130],["2013-09-13",6505.1,6598.03,6226.31,6226.31,238610],["2013-09-16",6133.38,6505.1,6040.45,6412.17,234360],["2013-09-17",6319.24,6412.17,6226.31,6226.31,70100],["2013-09-18",6226.31,6226.31,6040.45,6040.45,81200],["2013-09-19",6133.38,6226.31,5947.52,5947.52,90660],["2013-09-20",5947.52,6133.38,5854.59,5854.59,86500],["2013-09-23",6040.45,6412.17,6040.45,6412.17,240100],["2013-09-24",6412.17,6690.96,6319.24,6319.24,79000],["2013-09-25",6412.17,6505.1,6226.31,6319.24,76140],["2013-09-26",6226.31,6319.24,6133.38,6133.38,152100],["2013-09-27",6226.31,6412.17,6226.31,6319.24,119300],["2013-09-30",6319.24,6412.17,6226.31,6319.24,76600],["2013-10-01",6412.17,6505.1,6226.31,6319.24,147400],["2013-10-02",6226.31,6412.17,6226.31,6319.24,98100],["2013-10-03",6412.17,6876.82,6412.17,6876.82,428800],["2013-10-04",7527.33,7527.33,7155.61,7155.61,308500],["2013-10-07",6969.75,7248.54,6969.75,7155.61,167200],["2013-10-08",7155.61,7155.61,6783.89,6783.89,252800],["2013-10-09",6783.89,7248.54,6783.89,6969.75,120800],["2013-10-10",6969.75,7248.54,6783.89,6876.82,161000],["2013-10-11",6876.82,7527.33,6783.89,6783.89,182200],["2013-10-14",6783.89,6969.75,6690.96,6783.89,80700],["2013-10-15",6783.89,7062.68,6783.89,6876.82,116900],["2013-10-16",6876.82,7062.68,6876.82,6876.82,121900],["2013-10-17",7062.68,7062.68,6969.75,7062.68,84420],["2013-10-18",7062.68,7062.68,6876.82,7062.68,41250],["2013-10-21",7062.68,7155.61,6876.82,6969.75,221600],["2013-10-22",6969.75,6969.75,6783.89,6876.82,63530],["2013-10-23",6876.82,6969.75,6783.89,6876.82,103100],["2013-10-24",6876.82,6876.82,6598.03,6690.96,121810],["2013-10-25",6690.96,7155.61,6690.96,6876.82,174100],["2013-10-28",6783.89,6876.82,6598.03,6598.03,53100],["2013-10-29",6598.03,6690.96,6505.1,6690.96,67300],["2013-10-30",6690.96,6690.96,6598.03,6598.03,40320],["2013-10-31",6598.03,6690.96,6505.1,6505.1,59900],["2013-11-01",6505.1,6598.03,6505.1,6598.03,39200],["2013-11-04",6598.03,6690.96,6598.03,6690.96,83500],["2013-11-05",6690.96,6783.89,6690.96,6690.96,78800],["2013-11-06",6690.96,7062.68,6690.96,6969.75,215700],["2013-11-07",6969.75,6969.75,6783.89,6783.89,135000],["2013-11-08",6783.89,6876.82,6783.89,6783.89,63710],["2013-11-11",6783.89,6876.82,6690.96,6783.89,126200],["2013-11-12",6876.82,7341.47,6876.82,7062.68,332280],["2013-11-13",7062.68,7062.68,6876.82,6969.75,103000],["2013-11-14",6876.82,6876.82,6876.82,6876.82,63000],["2013-11-15",6783.89,6969.75,6783.89,6969.75,106700],["2013-11-18",7062.68,7062.68,6876.82,6969.75,160970],["2013-11-19",6969.75,7620.26,6969.75,7620.26,686230],["2013-11-20",7991.98,8177.84,7620.26,7899.05,301300],["2013-11-21",7806.12,7806.12,7434.4,7434.4,295450],["2013-11-22",7341.47,7527.33,7248.54,7434.4,253200],["2013-11-25",7341.47,7434.4,7155.61,7248.54,183600],["2013-11-26",7155.61,7341.47,7155.61,7248.54,60400],["2013-11-27",7155.61,7434.4,7155.61,7434.4,162600],["2013-11-28",7434.4,7527.33,7248.54,7248.54,157900],["2013-11-29",7248.54,7527.33,7155.61,7155.61,186500],["2013-12-02",7248.54,7341.47,7155.61,7341.47,65050],["2013-12-03",7248.54,7527.33,7248.54,7434.4,130000],["2013-12-04",7341.47,7434.4,7341.47,7341.47,102000],["2013-12-05",7341.47,7527.33,7248.54,7434.4,181850],["2013-12-06",7620.26,7620.26,7434.4,7434.4,65100],["2013-12-09",7434.4,7434.4,7341.47,7434.4,72300],["2013-12-10",7248.54,7434.4,7155.61,7434.4,129730],["2013-12-11",7341.47,7341.47,6969.75,6969.75,110000],["2013-12-12",7062.68,7248.54,7062.68,7248.54,111230],["2013-12-13",7341.47,7341.47,7155.61,7155.61,71200],["2013-12-16",7248.54,7248.54,7155.61,7155.61,12100],["2013-12-17",7248.54,7341.47,7062.68,7341.47,48800],["2013-12-18",7155.61,7248.54,7155.61,7155.61,39900],["2013-12-19",7248.54,7248.54,7155.61,7248.54,161360],["2013-12-20",7248.54,7527.33,7248.54,7434.4,388400],["2013-12-23",7434.4,7434.4,7341.47,7434.4,170400],["2013-12-24",7434.4,7434.4,7248.54,7434.4,85100],["2013-12-25",7341.47,7434.4,7248.54,7434.4,197600],["2013-12-26",7434.4,7527.33,7341.47,7434.4,79300],["2013-12-27",7434.4,7806.12,7434.4,7713.19,306500],["2013-12-30",7806.12,7899.05,7341.47,7341.47,112410],["2013-12-31",7527.33,7527.33,7341.47,7527.33,32020],["2014-01-02",7713.19,7713.19,7341.47,7434.4,109600],["2014-01-03",7341.47,7434.4,7248.54,7434.4,220260],["2014-01-06",7527.33,7527.33,7248.54,7248.54,188550],["2014-01-07",7341.47,7620.26,7341.47,7434.4,209570],["2014-01-08",7341.47,7434.4,7248.54,7341.47,68410],["2014-01-09",7341.47,7527.33,7341.47,7527.33,135900],["2014-01-10",7527.33,7899.05,7434.4,7527.33,342590],["2014-01-13",7713.19,7713.19,7434.4,7527.33,135610],["2014-01-14",7527.33,7713.19,7434.4,7713.19,87900],["2014-01-15",7527.33,7713.19,7527.33,7713.19,98800],["2014-01-16",7620.26,7806.12,7434.4,7713.19,197130],["2014-01-17",7713.19,7806.12,7527.33,7527.33,64807],["2014-01-20",7527.33,7527.33,7248.54,7434.4,92100],["2014-01-21",7434.4,7434.4,7248.54,7341.47,109000],["2014-01-22",7341.47,7434.4,7248.54,7248.54,62000],["2014-01-23",7341.47,7341.47,7248.54,7341.47,70801],["2014-01-24",7341.47,7434.4,7341.47,7341.47,46000],["2014-01-27",7341.47,7527.33,7248.54,7434.4,71400],["2014-02-06",7527.33,8177.84,7434.4,8177.84,282380],["2014-02-07",8456.63,8549.56,7991.98,8084.91,98130],["2014-02-10",7991.98,8270.77,7991.98,8270.77,122230],["2014-02-11",8177.84,8642.49,8177.84,8270.77,278000],["2014-02-12",8456.63,8456.63,8177.84,8363.7,106310],["2014-02-13",8363.7,8456.63,8270.77,8363.7,153200],["2014-02-14",7527.33,8363.7,7527.33,8363.7,155900],["2014-02-17",8363.7,8549.56,8363.7,8549.56,105815],["2014-02-18",8549.56,9385.93,8549.56,9385.93,353170],["2014-02-19",9385.93,10036.44,9107.14,9850.58,238860],["2014-02-20",9850.58,10129.37,8921.28,9478.86,246520],["2014-02-21",9293.0,9293.0,8735.42,9200.07,140800],["2014-02-24",9385.93,9478.86,9014.21,9200.07,135800],["2014-02-25",9200.07,9293.0,8921.28,9107.14,110366],["2014-02-26",9014.21,9293.0,8828.35,9014.21,228700],["2014-02-27",8270.77,9293.0,8270.77,9014.21,154500],["2014-02-28",8828.35,9014.21,8735.42,9014.21,49004],["2014-03-03",9014.21,9385.93,8921.28,8921.28,234000],["2014-03-04",8921.28,9014.21,8735.42,9014.21,93800],["2014-03-05",9107.14,9200.07,8921.28,9200.07,143400],["2014-03-06",9200.07,9478.86,9200.07,9200.07,193920],["2014-03-07",9293.0,10036.44,9293.0,10036.44,305330],["2014-03-10",10965.74,10965.74,10501.09,10965.74,181204],["2014-03-11",11987.97,11987.97,11709.18,11709.18,660690],["2014-03-12",11987.97,11987.97,10965.74,11337.46,198308],["2014-03-13",11337.46,11430.39,10872.81,11244.53,201100],["2014-03-14",11151.6,11523.32,10965.74,11337.46,145900],["2014-03-17",11337.46,12173.83,11337.46,11802.11,200002],["2014-03-18",12080.9,12080.9,11430.39,11430.39,189700],["2014-03-19",11430.39,11709.18,11151.6,11616.25,165400],["2014-03-20",11616.25,11616.25,11058.67,11616.25,236400],["2014-03-21",11616.25,11709.18,11151.6,11523.32,266200],["2014-03-24",11523.32,11895.04,11337.46,11709.18,312050],["2014-03-25",11802.11,11895.04,11337.46,11337.46,411680],["2014-03-26",11337.46,11430.39,10594.02,10779.88,345700],["2014-03-27",10594.02,10594.02,9850.58,10408.16,301300],["2014-03-28",10594.02,10594.02,10036.44,10408.16,110600],["2014-03-31",10408.16,10594.02,10129.37,10222.3,149860],["2014-04-01",10036.44,10222.3,9664.72,9664.72,172300],["2014-04-02",9664.72,9757.65,9107.14,9293.0,149150],["2014-04-03",9293.0,9757.65,9293.0,9757.65,61400],["2014-04-04",9757.65,9850.58,9571.79,9571.79,81000],["2014-04-07",9664.72,9757.65,9571.79,9571.79,39100],["2014-04-08",10129.37,10315.23,9664.72,9943.51,92780],["2014-04-10",9943.51,10501.09,9943.51,10501.09,153724],["2014-04-11",10501.09,11151.6,10315.23,10594.02,202208],["2014-04-14",10594.02,10686.95,10222.3,10315.23,166630],["2014-04-15",10129.37,10222.3,9850.58,9850.58,81600],["2014-04-16",9478.86,9571.79,9014.21,9014.21,139220],["2014-04-17",9571.79,9571.79,9107.14,9200.07,80348],["2014-04-18",9293.0,9293.0,8549.56,8549.56,59300],["2014-04-21",8549.56,8642.49,8084.91,8177.84,61600],["2014-04-22",7620.26,8921.28,7527.33,8921.28,59100],["2014-04-23",9200.07,9200.07,8735.42,9014.21,49500],["2014-04-24",8828.35,9014.21,8549.56,8642.49,39400],["2014-04-25",8642.49,8921.28,8642.49,8921.28,63950],["2014-04-28",8828.35,9014.21,8642.49,8921.28,17100],["2014-04-29",8828.35,8921.28,8363.7,8828.35,59500],["2014-05-05",8549.56,8735.42,7991.98,8084.91,59100],["2014-05-06",7991.98,7991.98,7434.4,7713.19,118510],["2014-05-07",7620.26,7806.12,7341.47,7806.12,16800],["2014-05-08",7341.47,7341.47,7062.68,7062.68,325610],["2014-05-09",7155.61,7248.54,6783.89,7248.54,43000],["2014-05-12",7155.61,7155.61,6598.03,6598.03,107870],["2014-05-13",6133.38,6505.1,5947.52,5947.52,96400],["2014-05-14",5575.8,6505.1,5575.8,6412.17,42400],["2014-05-15",6412.17,6783.89,6040.45,6040.45,55300],["2014-05-16",6040.45,6598.03,6040.45,6598.03,45000],["2014-05-19",6505.1,6783.89,6505.1,6783.89,37000],["2014-05-20",6598.03,7248.54,6598.03,7248.54,25650],["2014-05-21",6969.75,7620.26,6969.75,7620.26,67450],["2014-05-22",7155.61,7620.26,7155.61,7341.47,44000],["2014-05-23",7341.47,7434.4,7155.61,7434.4,44450],["2014-05-26",7341.47,7341.47,6969.75,7341.47,23600],["2014-05-27",7341.47,7527.33,7155.61,7527.33,68250],["2014-05-28",7248.54,7527.33,7248.54,7434.4,61700],["2014-05-29",7248.54,7341.47,6969.75,7341.47,31320],["2014-05-30",7341.47,7341.47,6969.75,7248.54,25630],["2014-06-02",7062.68,7155.61,6876.82,6969.75,16900],["2014-06-03",6969.75,7248.54,6969.75,7248.54,200],["2014-06-04",7341.47,7341.47,6876.82,6876.82,29900],["2014-06-05",6690.96,6969.75,6690.96,6876.82,13300],["2014-06-06",6876.82,7062.68,6876.82,7062.68,9250],["2014-06-09",7155.61,7248.54,6969.75,7062.68,13700],["2014-06-10",7155.61,7155.61,6876.82,6876.82,9040],["2014-06-11",6876.82,7062.68,6876.82,6969.75,4900],["2014-06-12",6876.82,7248.54,6876.82,7155.61,31118],["2014-06-13",6969.75,7062.68,6876.82,7062.68,21600],["2014-06-16",7062.68,7062.68,6876.82,6969.75,23500],["2014-06-17",6969.75,7062.68,6969.75,6969.75,25300],["2014-06-18",7062.68,7062.68,6876.82,6969.75,33700],["2014-06-19",6876.82,6969.75,6876.82,6969.75,38900],["2014-06-20",6969.75,6969.75,6783.89,6783.89,11600],["2014-06-23",6783.89,6969.75,6783.89,6969.75,6600],["2014-06-24",6783.89,6969.75,6783.89,6969.75,10300],["2014-06-25",6876.82,6969.75,6876.82,6969.75,19600],["2014-06-26",6876.82,6969.75,6783.89,6969.75,9630],["2014-06-27",6969.75,6969.75,6876.82,6876.82,22400],["2014-06-30",6783.89,7062.68,6783.89,6876.82,45600],["2014-07-01",7062.68,7248.54,7062.68,7248.54,91670],["2014-07-02",7248.54,7341.47,7248.54,7341.47,42400],["2014-07-03",7341.47,7991.98,7341.47,7991.98,312220],["2014-07-04",8456.63,8735.42,8456.63,8735.42,435300],["2014-07-07",9385.93,9385.93,8363.7,8549.56,43810],["2014-07-08",8177.84,8642.49,8177.84,8549.56,151700],["2014-07-09",8549.56,8921.28,8549.56,8921.28,241900],["2014-07-10",8828.35,8828.35,8456.63,8549.56,132600],["2014-07-11",8363.7,9200.07,8363.7,8828.35,198190],["2014-07-14",9200.07,9664.72,8828.35,9664.72,316610],["2014-07-15",10129.37,10129.37,9478.86,9850.58,148310],["2014-07-16",10222.3,10408.16,9664.72,9664.72,156800],["2014-07-17",9664.72,10129.37,9385.93,9757.65,101300],["2014-07-18",9757.65,9757.65,9478.86,9478.86,71400],["2014-07-21",9478.86,9571.79,9107.14,9200.07,80300],["2014-07-22",9014.21,9200.07,8828.35,9200.07,30800],["2014-07-23",9757.65,9757.65,8828.35,9200.07,27200],["2014-07-24",9293.0,9293.0,9107.14,9200.07,11500],["2014-07-25",9200.07,9385.93,8921.28,8921.28,26300],["2014-07-28",9107.14,9107.14,8549.56,9014.21,34900],["2014-07-29",8456.63,9014.21,8456.63,9014.21,8200],["2014-07-30",9014.21,9107.14,8642.49,9107.14,45200],["2014-07-31",9107.14,9200.07,9014.21,9107.14,31000],["2014-08-01",9293.0,9943.51,9293.0,9943.51,500210],["2014-08-04",10222.3,10872.81,10222.3,10872.81,332100],["2014-08-05",11616.25,11709.18,10686.95,11337.46,75900],["2014-08-06",11151.6,11616.25,10501.09,10501.09,110300],["2014-08-07",10594.02,10779.88,10222.3,10686.95,51700],["2014-08-08",11151.6,11151.6,10594.02,10779.88,19606],["2014-08-11",10779.88,11151.6,10129.37,10129.37,69830],["2014-08-12",10222.3,10594.02,10222.3,10315.23,76400],["2014-08-13",10129.37,10501.09,10129.37,10501.09,69890],["2014-08-14",10686.95,11151.6,10686.95,10965.74,189110],["2014-08-15",11058.67,11058.67,10686.95,10965.74,36460],["2014-08-18",10965.74,11058.67,10501.09,10501.09,164500],["2014-08-19",10036.44,10594.02,10036.44,10315.23,194436],["2014-08-20",10779.88,10779.88,10315.23,10501.09,78200],["2014-08-21",10408.16,10594.02,10315.23,10594.02,53170],["2014-08-22",10594.02,10594.02,10222.3,10222.3,148100],["2014-08-25",10408.16,10872.81,10315.23,10501.09,124310],["2014-08-26",9943.51,10501.09,9850.58,10129.37,68500],["2014-08-27",10129.37,10408.16,10129.37,10315.23,25590],["2014-08-28",10315.23,10315.23,10129.37,10129.37,75005],["2014-08-29",10036.44,10408.16,10036.44,10222.3,18430],["2014-09-03",10222.3,10408.16,10222.3,10222.3,114937],["2014-09-04",10222.3,10222.3,10036.44,10222.3,43235],["2014-09-05",10315.23,10315.23,10129.37,10222.3,131920],["2014-09-08",10315.23,10315.23,9943.51,10036.44,163500],["2014-09-09",9943.51,9943.51,9200.07,9293.0,203350],["2014-09-10",9293.0,9293.0,9014.21,9293.0,123350],["2014-09-11",9293.0,9571.79,9014.21,9107.14,66400],["2014-09-12",9200.07,9664.72,9014.21,9571.79,107037],["2014-09-15",9571.79,9757.65,9200.07,9385.93,83280],["2014-09-16",9385.93,9385.93,9014.21,9200.07,56400],["2014-09-17",9200.07,9385.93,9014.21,9014.21,54450],["2014-09-18",9014.21,9200.07,9014.21,9107.14,86700],["2014-09-19",9107.14,9293.0,9014.21,9200.07,103070],["2014-09-22",9293.0,9293.0,8921.28,8921.28,45800],["2014-09-23",9014.21,9014.21,8921.28,8921.28,60230],["2014-09-24",8921.28,9107.14,8921.28,8921.28,57300],["2014-09-25",8735.42,9014.21,8735.42,8921.28,45200],["2014-09-26",8828.35,9014.21,8828.35,8921.28,49910],["2014-09-29",9014.21,9014.21,8828.35,8921.28,52800],["2014-09-30",8921.28,9107.14,8828.35,8921.28,47600],["2014-10-01",9107.14,9385.93,8921.28,9293.0,121380],["2014-10-02",9385.93,9478.86,9200.07,9200.07,126820],["2014-10-03",9385.93,9571.79,8921.28,9293.0,127600],["2014-10-06",9664.72,10222.3,9571.79,10222.3,325170],["2014-10-07",10501.09,11244.53,10315.23,10872.81,418887],["2014-10-08",10779.88,11895.04,10779.88,11895.04,512915],["2014-10-09",11987.97,13010.2,11987.97,13010.2,517880],["2014-10-10",13103.13,14311.22,12824.34,14311.22,671050],["2014-10-13",13939.5,15705.17,13939.5,15705.17,347610],["2014-10-14",16262.75,17192.05,16262.75,17192.05,145160],["2014-10-15",18586.0,18864.79,17284.98,18307.21,949110],["2014-10-16",18307.21,18307.21,16541.54,16541.54,339630],["2014-10-17",15054.66,16541.54,14961.73,15798.1,837760],["2014-10-20",14218.29,17377.91,14218.29,16262.75,301360],["2014-10-21",16262.75,16727.4,15240.52,16076.89,100850],["2014-10-22",15798.1,16076.89,14868.8,15240.52,360000],["2014-10-23",14868.8,15519.31,13753.64,13753.64,453710],["2014-10-24",13103.13,14404.15,13010.2,13010.2,247902],["2014-10-27",14311.22,14311.22,14311.22,14311.22,225500],["2014-10-28",14868.8,15705.17,14682.94,14868.8,438160],["2014-10-29",15333.45,15798.1,14682.94,14682.94,175830],["2014-10-30",14497.08,15705.17,13939.5,15705.17,204292],["2014-10-31",15705.17,16727.4,15705.17,16169.82,314130],["2014-11-03",16727.4,16727.4,15798.1,15798.1,148050],["2014-11-04",15798.1,15983.96,15333.45,15705.17,119000],["2014-11-05",15705.17,15891.03,15054.66,15147.59,187930],["2014-11-06",15333.45,15798.1,14961.73,15054.66,132900],["2014-11-07",14961.73,15519.31,14682.94,15054.66,216100],["2014-11-10",14868.8,15519.31,14868.8,15240.52,79750],["2014-11-11",15240.52,15426.38,15054.66,15054.66,107230],["2014-11-12",15054.66,15891.03,14775.87,15705.17,278820],["2014-11-13",15705.17,16076.89,15333.45,15333.45,186200],["2014-11-14",14961.73,15333.45,14961.73,14961.73,78200],["2014-11-17",14775.87,15333.45,14775.87,15054.66,47560],["2014-11-18",14868.8,15705.17,14868.8,15240.52,200400],["2014-11-19",15333.45,15333.45,14682.94,14682.94,102100],["2014-11-20",14682.94,15147.59,14682.94,14682.94,102300],["2014-11-21",14961.73,15983.96,14590.01,15147.59,501100],["2014-11-24",15705.17,15798.1,15054.66,15519.31,157130],["2014-11-25",15705.17,15705.17,15054.66,15054.66,99400],["2014-11-26",15054.66,15333.45,14404.15,14497.08,153920],["2014-11-27",14497.08,14868.8,14311.22,14497.08,96150],["2014-11-28",14590.01,15147.59,14218.29,15054.66,103730],["2014-12-01",15054.66,15054.66,14404.15,14404.15,58220],["2014-12-02",14590.01,14590.01,13846.57,14032.43,139340],["2014-12-03",14404.15,14404.15,13753.64,13846.57,152560],["2014-12-04",14590.01,14590.01,13846.57,13939.5,84230],["2014-12-05",14032.43,14032.43,13474.85,13753.64,94970],["2014-12-08",13753.64,13846.57,13010.2,13010.2,120500],["2014-12-09",13010.2,13567.78,12638.48,12917.27,128000],["2014-12-10",12824.34,13288.99,12638.48,13196.06,53640],["2014-12-11",13103.13,13103.13,12545.55,12545.55,75600],["2014-12-12",12638.48,12824.34,12359.69,12359.69,34400],["2014-12-15",12452.62,12731.41,12173.83,12173.83,67300],["2014-12-16",11895.04,13381.92,11895.04,13381.92,355630],["2014-12-17",13381.92,13660.71,12080.9,13103.13,178900],["2014-12-18",13103.13,13103.13,12266.76,12545.55,50400],["2014-12-19",12545.55,12824.34,11430.39,11430.39,120400],["2014-12-22",11987.97,12266.76,11430.39,11709.18,99530],["2014-12-23",11709.18,12080.9,11616.25,11895.04,65000],["2014-12-24",12266.76,12452.62,11895.04,12173.83,60000],["2014-12-25",12173.83,13010.2,12173.83,12545.55,103290],["2014-12-26",12359.69,12545.55,11895.04,11895.04,71200],["2014-12-29",12080.9,12266.76,11523.32,11616.25,87060],["2014-12-30",11523.32,11987.97,11523.32,11709.18,146220],["2014-12-31",11802.11,12266.76,11709.18,11987.97,104500],["2015-01-05",12266.76,13103.13,12266.76,13103.13,118780],["2015-01-06",13846.57,14404.15,13103.13,14404.15,347530],["2015-01-07",14868.8,15054.66,14218.29,14590.01,99800],["2015-01-08",14311.22,14311.22,13381.92,13660.71,166100],["2015-01-09",13288.99,13846.57,13288.99,13474.85,137420],["2015-01-12",13288.99,14125.36,13288.99,13474.85,207570],["2015-01-13",14590.01,14775.87,13939.5,14404.15,226720],["2015-01-14",14404.15,14404.15,13660.71,13939.5,119915],["2015-01-15",13846.57,14125.36,13660.71,13660.71,100600],["2015-01-16",13939.5,14125.36,13660.71,13660.71,142840],["2015-01-19",13660.71,13846.57,13474.85,13474.85,83220],["2015-01-20",13288.99,13474.85,13288.99,13288.99,78700],["2015-01-21",13939.5,13939.5,13196.06,13381.92,145500],["2015-01-22",13939.5,13939.5,13381.92,13474.85,27400],["2015-01-23",13567.78,13567.78,13288.99,13288.99,111900],["2015-01-26",13288.99,13660.71,13288.99,13381.92,109500],["2015-01-27",13381.92,13381.92,12545.55,13103.13,211000],["2015-01-28",13103.13,13103.13,12917.27,13103.13,93830],["2015-01-29",13103.13,13103.13,12638.48,13010.2,49400],["2015-01-30",13103.13,13196.06,12731.41,13196.06,104500],["2015-02-02",13196.06,13381.92,12545.55,12545.55,50000],["2015-02-03",12731.41,13010.2,12731.41,12824.34,47908],["2015-02-04",12824.34,12824.34,12359.69,12638.48,18900],["2015-02-05",12638.48,12824.34,12359.69,12359.69,30000],["2015-02-06",12173.83,12452.62,12173.83,12359.69,39900],["2015-02-09",12266.76,12545.55,11987.97,11987.97,24200],["2015-02-10",11709.18,11987.97,11709.18,11709.18,93300],["2015-02-11",11802.11,11987.97,11709.18,11987.97,37910],["2015-02-12",11987.97,13103.13,11895.04,13103.13,95880],["2015-02-13",14404.15,14404.15,14404.15,14404.15,196200],["2015-02-24",15705.17,15798.1,14775.87,14775.87,234920],["2015-02-25",14868.8,15333.45,14032.43,14032.43,247645],["2015-02-26",14032.43,14590.01,13939.5,13939.5,188200],["2015-02-27",13939.5,14032.43,13474.85,13567.78,215030],["2015-03-02",13103.13,13567.78,13103.13,13103.13,136900],["2015-03-03",12917.27,13288.99,12917.27,13288.99,75600],["2015-03-04",13196.06,13288.99,13103.13,13288.99,115250],["2015-03-05",13196.06,14125.36,13196.06,13660.71,91600],["2015-03-06",13103.13,13567.78,13103.13,13381.92,46200],["2015-03-09",13381.92,13381.92,13010.2,13103.13,113100],["2015-03-10",13010.2,13381.92,13010.2,13103.13,68770],["2015-03-11",13103.13,13288.99,13103.13,13103.13,60410],["2015-03-12",13010.2,13196.06,13010.2,13103.13,57900],["2015-03-13",13103.13,13196.06,13103.13,13103.13,74000],["2015-03-16",13660.71,14404.15,13660.71,14404.15,661840],["2015-03-17",15705.17,15705.17,14404.15,14590.01,341548],["2015-03-18",14497.08,14590.01,14125.36,14311.22,95025],["2015-03-19",13939.5,14125.36,13846.57,13846.57,126300],["2015-03-20",13939.5,13939.5,13567.78,13753.64,145800],["2015-03-23",13753.64,13939.5,13753.64,13846.57,77600],["2015-03-24",13846.57,13939.5,13567.78,13939.5,61200],["2015-03-25",14032.43,14032.43,13660.71,13660.71,64000],["2015-03-26",13567.78,13660.71,13474.85,13660.71,62806],["2015-03-27",13660.71,13753.64,13288.99,13288.99,76550],["2015-03-30",13288.99,13660.71,13103.13,13196.06,73404],["2015-03-31",13103.13,13474.85,13103.13,13288.99,71700],["2015-04-01",13288.99,13381.92,12731.41,12731.41,71000],["2015-04-02",12824.34,13103.13,12731.41,13103.13,24700],["2015-04-03",13103.13,13103.13,12731.41,13103.13,56600],["2015-04-06",13103.13,13103.13,12824.34,12917.27,27200],["2015-04-07",12917.27,13381.92,12917.27,13288.99,37800],["2015-04-08",13196.06,13196.06,12917.27,13103.13,41800],["2015-04-09",12917.27,13288.99,12917.27,13288.99,37450],["2015-04-10",13474.85,13474.85,12917.27,13288.99,63810],["2015-04-13",13288.99,13753.64,13288.99,13660.71,113200],["2015-04-14",13846.57,13939.5,13288.99,13288.99,55828],["2015-04-15",13288.99,13288.99,13196.06,13288.99,24600],["2015-04-16",13196.06,13474.85,13103.13,13196.06,50420],["2015-04-17",13010.2,13567.78,13010.2,13474.85,101170],["2015-04-20",13288.99,13381.92,13288.99,13288.99,78770],["2015-04-21",13010.2,13474.85,12917.27,13288.99,124900],["2015-04-22",13196.06,13474.85,13103.13,13288.99,29400],["2015-04-23",13103.13,13196.06,12917.27,13010.2,29600],["2015-04-24",13010.2,13010.2,12731.41,13010.2,85500],["2015-04-27",12731.41,13010.2,12731.41,13010.2,25772],["2015-05-04",11709.18,13288.99,11709.18,11895.04,94100],["2015-05-05",11802.11,12452.62,11523.32,12266.76,86950],["2015-05-06",12266.76,12266.76,11709.18,11802.11,41200],["2015-05-07",11802.11,12266.76,11709.18,12080.9,45420],["2015-05-08",11895.04,12359.69,11895.04,12359.69,11200],["2015-05-11",12359.69,12545.55,11987.97,12080.9,29050],["2015-05-12",11987.97,12173.83,11895.04,12173.83,28600],["2015-05-13",12452.62,12452.62,11987.97,11987.97,16300],["2015-05-14",12173.83,12173.83,11987.97,11987.97,3610],["2015-05-15",12545.55,12545.55,11616.25,11987.97,66800],["2015-05-18",11895.04,11895.04,11430.39,11616.25,32800],["2015-05-19",11616.25,11802.11,11430.39,11802.11,40000],["2015-05-20",11802.11,12266.76,11616.25,11895.04,61790],["2015-05-21",12080.9,12266.76,11802.11,12080.9,42100],["2015-05-22",11895.04,12080.9,11895.04,11895.04,47120],["2015-05-25",12080.9,12266.76,11895.04,12080.9,52702],["2015-05-26",12080.9,12080.9,11797.75,11986.52,45010],["2015-05-27",11986.52,12080.9,11797.75,11986.52,26600],["2015-05-28",11797.75,12269.66,11797.75,11892.13,60500],["2015-05-29",11892.13,12080.9,11892.13,11986.52,17900],["2015-06-01",11892.13,12175.28,11797.75,11986.52,15408],["2015-06-02",11797.75,12741.57,11797.75,12269.66,141780],["2015-06-03",12647.19,12647.19,12269.66,12552.81,88430],["2015-06-04",12647.19,12647.19,12458.43,12552.81,24050],["2015-06-05",12269.66,12458.43,12175.28,12175.28,65870],["2015-06-08",12269.66,13307.87,12269.66,13213.48,218020],["2015-06-09",13213.48,13402.25,12930.34,12930.34,61820],["2015-06-10",13213.48,13213.48,12930.34,12930.34,66610],["2015-06-11",13024.72,13213.48,12835.96,12930.34,48068],["2015-06-12",12930.34,13024.72,12741.57,12930.34,64800],["2015-06-15",13024.72,13024.72,12741.57,12741.57,46000],["2015-06-16",12741.57,12930.34,12552.81,12647.19,79490],["2015-06-17",12552.81,12835.96,12458.43,12552.81,21000],["2015-06-18",12552.81,12552.81,11986.52,12175.28,131300],["2015-06-19",12175.28,13213.48,11892.13,13213.48,224970],["2015-06-22",13402.25,14346.07,13402.25,13779.78,307935],["2015-06-23",13779.78,13779.78,12930.34,12930.34,142800],["2015-06-24",12835.96,13307.87,12835.96,13119.1,72700],["2015-06-25",12930.34,13307.87,12552.81,12552.81,45400],["2015-06-26",13119.1,13119.1,12647.19,12741.57,69828],["2015-06-29",12269.66,12364.04,12080.9,12080.9,190035],["2015-06-30",12080.9,12269.66,11986.52,11986.52,92025],["2015-07-01",12175.28,12175.28,11892.13,11986.52,23300],["2015-07-02",11892.13,12458.43,11892.13,12080.9,59950],["2015-07-03",12080.9,12364.04,11986.52,12269.66,97610],["2015-07-06",12269.66,12269.66,11986.52,12080.9,153100],["2015-07-07",12080.9,12175.28,11892.13,11892.13,122529],["2015-07-08",12175.28,12175.28,11892.13,11892.13,70800],["2015-07-09",11797.75,11986.52,11797.75,11892.13,47300],["2015-07-10",11892.13,11986.52,11797.75,11797.75,66530],["2015-07-13",11892.13,11986.52,11797.75,11797.75,57220],["2015-07-14",11797.75,11797.75,11608.99,11797.75,66930],["2015-07-15",11608.99,11797.75,11514.61,11703.37,70630],["2015-07-16",11608.99,11797.75,11608.99,11797.75,18740],["2015-07-17",11797.75,12080.9,11797.75,11986.52,32900],["2015-07-20",11797.75,11797.75,11420.22,11703.37,28100],["2015-07-21",11986.52,11986.52,11608.99,11608.99,23400],["2015-07-22",11514.61,11703.37,11514.61,11608.99,43640],["2015-07-23",11608.99,11892.13,11514.61,11608.99,27890],["2015-07-24",11608.99,11608.99,11325.84,11514.61,46000],["2015-07-27",11420.22,11608.99,11420.22,11608.99,21240],["2015-07-28",11608.99,11608.99,11042.7,11042.7,125921],["2015-07-29",11325.84,11325.84,10853.93,10948.31,68500],["2015-07-30",11042.7,11608.99,10948.31,11514.61,98140],["2015-07-31",11514.61,11514.61,11042.7,11325.84,28450],["2015-08-03",11420.22,11420.22,10948.31,11325.84,43000],["2015-08-04",11042.7,11325.84,11042.7,11231.46,15520],["2015-08-05",11231.46,11325.84,11137.08,11325.84,26800],["2015-08-06",11325.84,11325.84,11137.08,11231.46,4100],["2015-08-07",11137.08,11325.84,11042.7,11231.46,21900],["2015-08-10",11137.08,11514.61,11137.08,11514.61,30680],["2015-08-11",11514.61,11514.61,11231.46,11231.46,13960],["2015-08-12",11137.08,11325.84,11042.7,11231.46,20500],["2015-08-13",10853.93,11231.46,10665.17,11042.7,52700],["2015-08-14",11231.46,11231.46,10759.55,11137.08,17790],["2015-08-17",11042.7,11042.7,10759.55,10759.55,26300],["2015-08-18",10665.17,10853.93,9721.35,10098.88,78910],["2015-08-19",10382.02,10476.4,10004.49,10098.88,52070],["2015-08-20",9910.11,10382.02,9438.2,10098.88,170700],["2015-08-21",9438.2,9721.35,9249.44,9532.58,60500],["2015-08-24",9532.58,9532.58,8588.76,8588.76,102840],["2015-08-25",7739.33,8966.29,7739.33,8777.53,61200],["2015-08-26",8966.29,9343.82,8871.91,9343.82,24700],["2015-08-27",9438.2,9815.73,9249.44,9438.2,79300],["2015-08-28",9532.58,9532.58,8966.29,9343.82,112900],["2015-08-31",9060.67,9249.44,8966.29,9060.67,25400],["2015-09-01",9060.67,9438.2,9060.67,9155.06,16700],["2015-09-03",9438.2,9438.2,8871.91,9060.67,97500],["2015-09-04",9249.44,9249.44,8966.29,9060.67,20710],["2015-09-07",8966.29,8966.29,8871.91,8871.91,17600],["2015-09-08",8871.91,9060.67,8871.91,9060.67,60600],["2015-09-09",9060.67,9249.44,8966.29,9155.06,21073],["2015-09-10",9155.06,9343.82,9060.67,9343.82,34900],["2015-09-11",9343.82,9438.2,9155.06,9249.44,31700],["2015-09-14",9060.67,9343.82,8966.29,9060.67,10300],["2015-09-15",9060.67,9249.44,8871.91,8871.91,20700],["2015-09-16",8871.91,8966.29,8777.53,8966.29,25900],["2015-09-17",8871.91,9060.67,8871.91,8966.29,33300],["2015-09-18",8966.29,9060.67,8966.29,9060.67,8900],["2015-09-21",9060.67,9060.67,8871.91,8966.29,11600],["2015-09-22",8966.29,9155.06,8966.29,9060.67,31400],["2015-09-23",8966.29,9060.67,8871.91,8966.29,18010],["2015-09-24",8966.29,8966.29,8777.53,8777.53,61400],["2015-09-25",8871.91,9343.82,8871.91,9060.67,51500],["2015-09-28",9155.06,9155.06,8966.29,9060.67,3000],["2015-09-29",8871.91,8871.91,8777.53,8777.53,7500],["2015-09-30",8871.91,9060.67,8683.15,9060.67,5900],["2015-10-01",8777.53,8966.29,8683.15,8871.91,21500],["2015-10-02",8871.91,8871.91,8683.15,8777.53,34140],["2015-10-05",8683.15,8871.91,8683.15,8871.91,28400],["2015-10-06",8966.29,8966.29,8777.53,8871.91,16500],["2015-10-07",8871.91,8871.91,8683.15,8683.15,33120],["2015-10-08",8777.53,8966.29,8777.53,8966.29,34712],["2015-10-09",8777.53,8966.29,8683.15,8966.29,44900],["2015-10-12",8777.53,8966.29,8777.53,8871.91,15338],["2015-10-13",8777.53,8871.91,8683.15,8777.53,7000],["2015-10-14",8777.53,8777.53,8777.53,8777.53,14000],["2015-10-15",8777.53,8777.53,8683.15,8777.53,19428],["2015-10-16",8683.15,8871.91,8683.15,8777.53,21200],["2015-10-19",8683.15,8683.15,8588.76,8588.76,48000],["2015-10-20",8683.15,8777.53,8683.15,8777.53,24090],["2015-10-21",8777.53,9626.97,8777.53,9626.97,74700],["2015-10-22",9910.11,10570.79,9910.11,10193.26,219900],["2015-10-23",10004.49,10382.02,9721.35,9815.73,50700],["2015-10-26",9815.73,9815.73,9343.82,9343.82,55700],["2015-10-27",9343.82,9626.97,9343.82,9438.2,23600],["2015-10-28",9532.58,10004.49,9532.58,9721.35,49800],["2015-10-29",9815.73,9910.11,9626.97,9721.35,18780],["2015-10-30",9532.58,9721.35,9438.2,9721.35,69900],["2015-11-02",9721.35,9721.35,9438.2,9438.2,41300],["2015-11-03",9438.2,9815.73,9438.2,9532.58,17700],["2015-11-04",9532.58,9721.35,9438.2,9721.35,33200],["2015-11-05",9721.35,9815.73,9626.97,9721.35,22900],["2015-11-06",9721.35,9721.35,9532.58,9626.97,31100],["2015-11-09",9532.58,9532.58,9343.82,9343.82,56000],["2015-11-10",9343.82,9438.2,9249.44,9249.44,18400],["2015-11-11",9155.06,9249.44,9060.67,9060.67,24395],["2015-11-12",9060.67,9060.67,8871.91,8966.29,16600],["2015-11-13",9060.67,9343.82,8966.29,9343.82,9600],["2015-11-16",9060.67,9249.44,9060.67,9060.67,18210],["2015-11-17",8966.29,9249.44,8871.91,9249.44,13600],["2015-11-18",9060.67,9060.67,8966.29,9060.67,12750],["2015-11-19",9060.67,9060.67,8871.91,8871.91,31925],["2015-11-20",8871.91,9438.2,8871.91,9155.06,73125],["2015-11-23",9060.67,9155.06,8871.91,8966.29,44350],["2015-11-24",8966.29,8966.29,8777.53,8966.29,51400],["2015-11-25",8871.91,8966.29,8777.53,8966.29,26750],["2015-11-26",8871.91,9060.67,8777.53,8871.91,30860],["2015-11-27",8777.53,8871.91,8683.15,8871.91,35250],["2015-11-30",8777.53,8777.53,8683.15,8683.15,30100],["2015-12-01",8588.76,8683.15,8494.38,8494.38,52100],["2015-12-02",8588.76,8683.15,8494.38,8494.38,14320],["2015-12-03",8683.15,8683.15,8494.38,8588.76,18860],["2015-12-04",8494.38,8588.76,8494.38,8588.76,14810],["2015-12-07",8683.15,8683.15,8494.38,8588.76,16800],["2015-12-08",8400.0,8588.76,8211.24,8588.76,25930],["2015-12-09",8588.76,8588.76,8305.62,8305.62,3000],["2015-12-10",8494.38,8494.38,8400.0,8400.0,12200],["2015-12-11",8400.0,8400.0,8305.62,8305.62,3100],["2015-12-14",8494.38,8966.29,8305.62,8588.76,3300],["2015-12-15",8400.0,8400.0,8400.0,8400.0,5640],["2015-12-16",8494.38,8494.38,8400.0,8400.0,6200],["2015-12-17",8305.62,8400.0,8305.62,8305.62,6100],["2015-12-18",8400.0,8683.15,8400.0,8588.76,64900],["2015-12-21",8211.24,8588.76,8211.24,8494.38,1500],["2015-12-22",8400.0,8494.38,8400.0,8494.38,3200],["2015-12-23",8400.0,8400.0,8305.62,8305.62,12500],["2015-12-24",8305.62,8494.38,8211.24,8494.38,9000],["2015-12-25",8305.62,8494.38,8305.62,8494.38,600],["2015-12-28",8305.62,8305.62,8305.62,8305.62,4700],["2015-12-29",8305.62,8305.62,8211.24,8305.62,6400],["2015-12-30",8305.62,8494.38,8305.62,8400.0,3500],["2015-12-31",8211.24,8400.0,8211.24,8400.0,1303],["2016-01-04",8211.24,8494.38,8211.24,8494.38,8500],["2016-01-05",8211.24,8400.0,8116.85,8400.0,16600],["2016-01-06",8400.0,8400.0,8211.24,8400.0,2800],["2016-01-07",8211.24,8211.24,8022.47,8022.47,32000],["2016-01-08",7833.71,8022.47,7739.33,8022.47,21100],["2016-01-11",7833.71,8116.85,7739.33,8022.47,7800],["2016-01-12",7833.71,8022.47,7739.33,8022.47,7900],["2016-01-13",7928.09,7928.09,7928.09,7928.09,4800],["2016-01-14",7739.33,7928.09,7739.33,7928.09,3300],["2016-01-15",7739.33,7833.71,7550.56,7833.71,33500],["2016-01-18",7550.56,7550.56,7078.65,7078.65,60000],["2016-01-19",7078.65,7550.56,7078.65,7550.56,20700],["2016-01-20",7078.65,7267.42,7078.65,7078.65,30000],["2016-01-21",6889.89,7173.03,6889.89,7078.65,6800],["2016-01-22",7078.65,7173.03,7078.65,7078.65,11600],["2016-01-25",7078.65,7550.56,7078.65,7361.8,30400],["2016-01-26",7361.8,7361.8,7078.65,7078.65,15820],["2016-01-27",7267.42,7361.8,7078.65,7361.8,15500],["2016-01-28",7267.42,7267.42,7267.42,7267.42,3200],["2016-01-29",7173.03,7267.42,7173.03,7267.42,11400],["2016-02-01",7267.42,7267.42,7078.65,7267.42,18300],["2016-02-02",7267.42,7267.42,7078.65,7078.65,2800],["2016-02-03",6984.27,7078.65,6984.27,7078.65,10300],["2016-02-04",7078.65,7267.42,7078.65,7078.65,8600],["2016-02-05",7078.65,7739.33,6889.89,7550.56,16900],["2016-02-15",7078.65,7550.56,7078.65,7550.56,19600],["2016-02-16",7644.94,7833.71,7644.94,7833.71,12420],["2016-02-17",7833.71,7928.09,7833.71,7928.09,21900],["2016-02-18",7928.09,7928.09,7739.33,7928.09,16700],["2016-02-19",7833.71,8022.47,7739.33,7928.09,31100],["2016-02-22",8116.85,8116.85,7928.09,8116.85,4900],["2016-02-23",8022.47,8116.85,7739.33,8022.47,8401],["2016-02-24",7833.71,7928.09,7739.33,7928.09,3700],["2016-02-25",7739.33,7833.71,7550.56,7739.33,21500],["2016-02-26",7739.33,7833.71,7456.18,7833.71,20515],["2016-02-29",7644.94,7739.33,7361.8,7739.33,21100],["2016-03-01",7550.56,7928.09,7550.56,7833.71,35400],["2016-03-02",7739.33,7928.09,7644.94,7833.71,15600],["2016-03-03",7644.94,7833.71,7644.94,7739.33,10700],["2016-03-04",7739.33,7833.71,7644.94,7739.33,20100],["2016-03-07",7739.33,7739.33,7644.94,7739.33,22500],["2016-03-08",7644.94,7833.71,7550.56,7644.94,17200],["2016-03-09",7644.94,7644.94,7550.56,7644.94,17700],["2016-03-10",7550.56,7644.94,7456.18,7456.18,12600],["2016-03-11",7550.56,7550.56,7361.8,7550.56,42200],["2016-03-14",7644.94,8305.62,7644.94,8305.62,69700],["2016-03-15",8494.38,9060.67,8494.38,9060.67,331820],["2016-03-16",9060.67,9438.2,8966.29,9155.06,99450],["2016-03-17",9155.06,9155.06,8871.91,9060.67,73500],["2016-03-18",8588.76,8871.91,8588.76,8683.15,87520],["2016-03-21",8494.38,8588.76,7928.09,8116.85,86700],["2016-03-22",8116.85,8683.15,7833.71,8494.38,107100],["2016-03-23",8683.15,9060.67,8400.0,8683.15,78712],["2016-03-24",8777.53,8871.91,8494.38,8871.91,30900],["2016-03-25",8683.15,8871.91,8400.0,8777.53,34400],["2016-03-28",8400.0,8588.76,8400.0,8588.76,10408],["2016-03-29",8494.38,8966.29,8400.0,8871.91,68930],["2016-03-30",8871.91,8871.91,8588.76,8588.76,57200],["2016-03-31",8966.29,8966.29,8588.76,8683.15,37900],["2016-04-01",8777.53,8777.53,8400.0,8494.38,15000],["2016-04-04",8400.0,8588.76,8211.24,8588.76,21760],["2016-04-05",8400.0,8683.15,8400.0,8683.15,2440],["2016-04-06",8588.76,8777.53,8588.76,8777.53,8110],["2016-04-07",8494.38,8777.53,7928.09,8683.15,5600],["2016-04-08",8494.38,9438.2,8494.38,9155.06,222147],["2016-04-11",9249.44,9438.2,9155.06,9155.06,35500],["2016-04-12",8871.91,9155.06,8871.91,9155.06,21660],["2016-04-13",9060.67,9249.44,8871.91,9155.06,74900],["2016-04-14",8966.29,9155.06,8871.91,9155.06,27680],["2016-04-15",9249.44,9249.44,8966.29,9155.06,47515],["2016-04-19",8966.29,8966.29,8777.53,8966.29,33400],["2016-04-20",8871.91,8871.91,8683.15,8683.15,33700],["2016-04-21",8777.53,8966.29,8683.15,8966.29,7805],["2016-04-22",8871.91,8966.29,8777.53,8777.53,14000],["2016-04-25",8777.53,8966.29,8777.53,8966.29,47400],["2016-04-26",8777.53,8777.53,8683.15,8683.15,13630],["2016-04-27",8966.29,9060.67,8777.53,8871.91,24500],["2016-04-28",8777.53,8777.53,8683.15,8683.15,7221],["2016-04-29",8683.15,8871.91,8683.15,8777.53,55515],["2016-05-04",8777.53,8777.53,8777.53,8777.53,1000],["2016-05-05",8683.15,8777.53,8683.15,8777.53,15950],["2016-05-06",8683.15,8777.53,8588.76,8777.53,20200],["2016-05-09",8777.53,8777.53,8588.76,8777.53,19300],["2016-05-10",8683.15,8683.15,8588.76,8588.76,1590],["2016-05-11",8588.76,8871.91,8588.76,8683.15,11600],["2016-05-12",8588.76,8777.53,8494.38,8777.53,35000],["2016-05-13",8777.53,8777.53,8400.0,8494.38,75700],["2016-05-16",8494.38,8494.38,8116.85,8116.85,69150],["2016-05-17",8116.85,8305.62,8116.85,8211.24,76400],["2016-05-18",8211.24,8211.24,7833.71,7833.71,70600],["2016-05-19",7928.09,8211.24,7928.09,8116.85,13050],["2016-05-20",8022.47,8211.24,8022.47,8211.24,27510],["2016-05-23",8116.85,8116.85,8022.47,8022.47,8300],["2016-05-24",8022.47,8022.47,7833.71,7833.71,10890],["2016-05-25",7928.09,8022.47,7833.71,8022.47,2900],["2016-05-26",7739.33,8022.47,7550.56,7833.71,29370],["2016-05-27",7644.94,7928.09,7644.94,7739.33,17405],["2016-05-30",7833.71,7928.09,7644.94,7833.71,6110],["2016-05-31",7833.71,8305.62,7833.71,8116.85,27790],["2016-06-01",7833.71,8116.85,7833.71,8116.85,1220],["2016-06-02",7833.71,8211.24,7833.71,8116.85,15424],["2016-06-03",8022.47,8116.85,8022.47,8116.85,7401],["2016-06-06",7833.71,7833.71,7644.94,7833.71,91300],["2016-06-07",7739.33,8022.47,7739.33,7739.33,10400],["2016-06-08",8022.47,8022.47,7739.33,7739.33,74380],["2016-06-09",7833.71,7928.09,7833.71,7928.09,2100],["2016-06-10",7833.71,8022.47,7739.33,8022.47,51620],["2016-06-13",7833.71,8116.85,7833.71,7928.09,13800],["2016-06-14",8022.47,8022.47,7928.09,7928.09,8580],["2016-06-15",7928.09,7928.09,7550.56,7833.71,128320],["2016-06-16",7833.71,8022.47,7739.33,7928.09,37400],["2016-06-17",7739.33,7928.09,7739.33,7928.09,27300],["2016-06-20",7644.94,7833.71,7644.94,7833.71,36650],["2016-06-21",7739.33,7833.71,7550.56,7644.94,58900],["2016-06-22",7550.56,7644.94,6889.89,7644.94,53900],["2016-06-23",7550.56,7550.56,7550.56,7550.56,21177],["2016-06-24",7456.18,7456.18,6984.27,7361.8,33500],["2016-06-27",7361.8,7739.33,7361.8,7644.94,86600],["2016-06-28",7550.56,7644.94,7456.18,7644.94,35400],["2016-06-29",7644.94,7644.94,7361.8,7550.56,55000],["2016-06-30",7550.56,7550.56,7361.8,7361.8,21500],["2016-07-01",7456.18,7456.18,7267.42,7456.18,53850],["2016-07-04",7550.56,8116.85,7550.56,8116.85,245230],["2016-07-05",8400.0,8683.15,8116.85,8588.76,195100],["2016-07-06",8683.15,8777.53,8494.38,8588.76,162780],["2016-07-07",8588.76,8588.76,8400.0,8588.76,106300],["2016-07-08",8494.38,8588.76,8305.62,8400.0,100370],["2016-07-11",8305.62,8305.62,7928.09,7928.09,35000],["2016-07-12",7928.09,8022.47,7550.56,7928.09,96830],["2016-07-13",8022.47,8116.85,7550.56,8022.47,31500],["2016-07-14",7833.71,7928.09,7739.33,7739.33,7700],["2016-07-15",7739.33,7739.33,7644.94,7739.33,40560],["2016-07-18",7928.09,7928.09,7644.94,7833.71,22610],["2016-07-19",7644.94,7739.33,7550.56,7550.56,41011],["2016-07-20",7550.56,7550.56,7456.18,7550.56,15630],["2016-07-21",7550.56,7739.33,7361.8,7644.94,67700],["2016-07-22",7644.94,7644.94,7456.18,7644.94,27000],["2016-07-25",7456.18,7928.09,7456.18,7739.33,26839],["2016-07-26",7550.56,7739.33,7456.18,7739.33,13500],["2016-07-27",7550.56,7550.56,7361.8,7550.56,41800],["2016-07-28",7361.8,7739.33,7361.8,7550.56,7570],["2016-07-29",7550.56,7550.56,7361.8,7456.18,34200],["2016-08-01",7456.18,7456.18,7078.65,7173.03,39900],["2016-08-02",7173.03,7173.03,6795.51,6889.89,61800],["2016-08-03",6984.27,6984.27,6606.74,6889.89,46400],["2016-08-04",6606.74,6606.74,6417.98,6417.98,42900],["2016-08-05",6512.36,6512.36,5851.69,5851.69,90500],["2016-08-08",5662.92,5946.07,5568.54,5662.92,24550],["2016-08-09",5946.07,6229.21,5946.07,6229.21,46200],["2016-08-10",6417.98,6417.98,6040.45,6134.83,25870],["2016-08-11",6040.45,6229.21,6040.45,6229.21,19800],["2016-08-12",6417.98,6417.98,6040.45,6323.6,25500],["2016-08-15",6229.21,6229.21,6040.45,6229.21,5600],["2016-08-16",6040.45,6417.98,6040.45,6323.6,13449],["2016-08-17",6417.98,6606.74,6417.98,6512.36,50700],["2016-08-18",6323.6,6417.98,6323.6,6417.98,17200],["2016-08-19",6229.21,6229.21,6229.21,6229.21,1100],["2016-08-22",6134.83,6229.21,6134.83,6229.21,13000],["2016-08-23",6134.83,6417.98,6134.83,6417.98,3200],["2016-08-24",6134.83,6229.21,6134.83,6229.21,5700],["2016-08-25",6417.98,6795.51,6417.98,6795.51,63800],["2016-08-26",7456.18,7456.18,7173.03,7456.18,64860],["2016-08-29",8116.85,8116.85,7456.18,8022.47,307879],["2016-08-30",7928.09,7928.09,7361.8,7644.94,85251],["2016-08-31",7550.56,7644.94,7361.8,7550.56,21445],["2016-09-01",7456.18,7456.18,7173.03,7173.03,38010],["2016-09-05",6984.27,7078.65,6795.51,7078.65,59850],["2016-09-06",6889.89,7173.03,6795.51,7078.65,29300],["2016-09-07",6889.89,6984.27,6889.89,6984.27,12840],["2016-09-08",6984.27,6984.27,6795.51,6795.51,9510],["2016-09-09",6795.51,6984.27,6417.98,6795.51,28445],["2016-09-12",6512.36,6701.12,6512.36,6701.12,13800],["2016-09-13",6889.89,6889.89,6606.74,6701.12,48800],["2016-09-14",6795.51,7361.8,6795.51,7361.8,91330],["2016-09-15",8022.47,8022.47,7078.65,7078.65,164665],["2016-09-16",6984.27,7078.65,6795.51,6889.89,14560],["2016-09-19",6795.51,7173.03,6795.51,6889.89,27300],["2016-09-20",7078.65,7078.65,6795.51,6984.27,13920],["2016-09-21",6984.27,6984.27,6606.74,6889.89,36800],["2016-09-22",6795.51,7550.56,6606.74,7361.8,92600],["2016-09-23",7361.8,7456.18,7173.03,7361.8,11600],["2016-09-26",7267.42,7267.42,6984.27,7173.03,24180],["2016-09-27",7078.65,7078.65,6795.51,7078.65,32100],["2016-09-28",7078.65,7173.03,7078.65,7078.65,3500],["2016-09-29",6889.89,6984.27,6889.89,6889.89,5500],["2016-09-30",6984.27,7078.65,6984.27,6984.27,810],["2016-10-03",6984.27,6984.27,6889.89,6889.89,14400],["2016-10-04",6889.89,6889.89,6795.51,6889.89,4000],["2016-10-05",6795.51,7078.65,6795.51,7078.65,10830],["2016-10-06",7078.65,7078.65,6701.12,6795.51,23200],["2016-10-07",7078.65,7078.65,6795.51,6889.89,10210],["2016-10-10",6795.51,6889.89,6701.12,6701.12,19220],["2016-10-11",6701.12,6889.89,6606.74,6889.89,49000],["2016-10-12",6606.74,6701.12,6606.74,6701.12,6350],["2016-10-13",6606.74,6701.12,6606.74,6606.74,13710],["2016-10-14",6606.74,6889.89,6512.36,6606.74,43150],["2016-10-17",6606.74,6606.74,6606.74,6606.74,500],["2016-10-18",6606.74,6606.74,6512.36,6606.74,15900],["2016-10-19",6606.74,6889.89,6606.74,6701.12,24060],["2016-10-20",6889.89,6889.89,6606.74,6606.74,9100],["2016-10-21",6512.36,6795.51,6512.36,6701.12,26600],["2016-10-24",6701.12,6701.12,6512.36,6606.74,5920],["2016-10-25",6512.36,6512.36,6417.98,6417.98,48800],["2016-10-26",6417.98,6417.98,6040.45,6229.21,17200],["2016-10-27",6229.21,6512.36,6229.21,6229.21,19100],["2016-10-28",6512.36,6606.74,6323.6,6606.74,37800],["2016-10-31",6512.36,6512.36,6323.6,6323.6,7700],["2016-11-01",6323.6,6512.36,6323.6,6323.6,6100],["2016-11-02",6323.6,6323.6,6229.21,6229.21,10800],["2016-11-03",6229.21,6229.21,6134.83,6229.21,20800],["2016-11-04",6134.83,6323.6,6040.45,6323.6,1200],["2016-11-07",6134.83,6323.6,6040.45,6323.6,5700],["2016-11-08",6323.6,6323.6,6134.83,6229.21,5000],["2016-11-09",6134.83,6323.6,5946.07,6323.6,16300],["2016-11-10",6229.21,6417.98,6229.21,6229.21,7810],["2016-11-11",6229.21,6323.6,6229.21,6323.6,14500],["2016-11-14",6323.6,6606.74,6134.83,6134.83,16300],["2016-11-15",6134.83,6512.36,6134.83,6323.6,2200],["2016-11-16",6229.21,6417.98,6229.21,6229.21,7230],["2016-11-17",6229.21,6323.6,6229.21,6323.6,8800],["2016-11-18",6229.21,6323.6,6229.21,6229.21,5300],["2016-11-21",6417.98,6417.98,6229.21,6229.21,15400],["2016-11-22",6229.21,6323.6,6229.21,6229.21,9340],["2016-11-23",6323.6,6417.98,6229.21,6323.6,20500],["2016-11-24",6229.21,6323.6,6134.83,6229.21,8900],["2016-11-25",6134.83,6229.21,5946.07,5946.07,18920],["2016-11-28",6229.21,6229.21,5946.07,5946.07,5100],["2016-11-29",5946.07,6134.83,5946.07,5946.07,3600],["2016-11-30",5946.07,6134.83,5946.07,6134.83,12300],["2016-12-01",6040.45,6229.21,6040.45,6040.45,21100],["2016-12-02",5946.07,6134.83,5946.07,6040.45,8100],["2016-12-05",6040.45,6040.45,5946.07,5946.07,1500],["2016-12-06",5946.07,5946.07,5851.69,5946.07,16330],["2016-12-07",6040.45,6040.45,5757.3,5757.3,11800],["2016-12-08",5946.07,6040.45,5946.07,6040.45,400],["2016-12-09",5851.69,5946.07,5757.3,5946.07,5100],["2016-12-12",5851.69,5851.69,5757.3,5757.3,2200],["2016-12-13",5946.07,5946.07,5757.3,5757.3,1100],["2016-12-14",5946.07,5946.07,5946.07,5946.07,800],["2016-12-15",6040.45,6040.45,5851.69,5946.07,1560],["2016-12-16",5946.07,5946.07,5851.69,5946.07,1500],["2016-12-19",5757.3,6040.45,5757.3,6040.45,4700],["2016-12-20",5946.07,5946.07,5946.07,5946.07,600],["2016-12-21",5851.69,5946.07,5851.69,5946.07,6300],["2016-12-22",5851.69,5946.07,5757.3,5946.07,2800],["2016-12-23",5757.3,5946.07,5757.3,5946.07,600],["2016-12-26",5946.07,5946.07,5662.92,5757.3,6400],["2016-12-27",5757.3,5851.69,5757.3,5851.69,500],["2016-12-28",5757.3,5851.69,5662.92,5851.69,7800],["2016-12-29",5662.92,5851.69,5662.92,5851.69,2100],["2016-12-30",5851.69,5851.69,5662.92,5851.69,12700],["2017-01-03",5851.69,5851.69,5757.3,5851.69,1400],["2017-01-04",5757.3,5851.69,5757.3,5851.69,2431],["2017-01-05",5757.3,5851.69,5757.3,5851.69,1900],["2017-01-06",5851.69,5851.69,5851.69,5851.69,500],["2017-01-09",5757.3,5757.3,5662.92,5757.3,1600],["2017-01-10",5757.3,5757.3,5662.92,5757.3,10200],["2017-01-11",5757.3,5757.3,5662.92,5757.3,4160],["2017-01-12",5662.92,5662.92,5568.54,5662.92,17500],["2017-01-13",5096.63,5757.3,5096.63,5568.54,9000],["2017-01-16",5568.54,6040.45,5568.54,6040.45,79700],["2017-01-17",5946.07,5946.07,5757.3,5757.3,23500],["2017-01-18",5757.3,5851.69,5662.92,5851.69,12700],["2017-01-19",5757.3,5851.69,5757.3,5851.69,3220],["2017-01-20",5662.92,5851.69,5568.54,5568.54,7600],["2017-01-23",5757.3,5757.3,5662.92,5662.92,4400],["2017-01-24",5757.3,5757.3,5662.92,5662.92,8920],["2017-01-25",5851.69,5851.69,5096.63,5096.63,82600],["2017-02-02",5191.01,5379.78,5191.01,5191.01,19200],["2017-02-03",5191.01,5379.78,5191.01,5191.01,22019],["2017-02-06",5568.54,5568.54,5191.01,5379.78,17200],["2017-02-07",5379.78,5474.16,5285.39,5474.16,14510],["2017-02-08",5474.16,5474.16,5379.78,5379.78,9350],["2017-02-09",5379.78,5379.78,5191.01,5379.78,21440],["2017-02-10",5285.39,5379.78,5285.39,5285.39,5810],["2017-02-13",5379.78,5757.3,5379.78,5757.3,85100],["2017-02-14",5757.3,5757.3,5474.16,5757.3,2230],["2017-02-15",5568.54,5662.92,5568.54,5662.92,6100],["2017-02-16",5568.54,5662.92,5474.16,5474.16,12540],["2017-02-17",5474.16,5474.16,5474.16,5474.16,13200],["2017-02-20",5474.16,5568.54,5474.16,5474.16,22800],["2017-02-21",5568.54,5662.92,5568.54,5568.54,25380],["2017-02-22",5568.54,5662.92,5568.54,5568.54,18850],["2017-02-23",5662.92,5662.92,5474.16,5662.92,12619],["2017-02-24",5568.54,5662.92,5379.78,5568.54,11560],["2017-02-27",5568.54,5662.92,5568.54,5662.92,20110],["2017-02-28",5662.92,5662.92,5568.54,5568.54,7000],["2017-03-01",5474.16,5662.92,5379.78,5662.92,22670],["2017-03-02",5568.54,5568.54,5568.54,5568.54,11110],["2017-03-03",5474.16,5568.54,5474.16,5568.54,21006],["2017-03-06",5474.16,5568.54,5474.16,5474.16,11300],["2017-03-07",5474.16,5568.54,5474.16,5568.54,38510],["2017-03-08",5474.16,5568.54,5474.16,5568.54,25900],["2017-03-09",5474.16,5568.54,5474.16,5474.16,8200],["2017-03-10",5568.54,5946.07,5568.54,5946.07,232080],["2017-03-13",5946.07,6512.36,5946.07,6512.36,140730],["2017-03-14",6606.74,7078.65,6512.36,6512.36,114600],["2017-03-15",6417.98,6512.36,5946.07,5946.07,72160],["2017-03-16",5946.07,6512.36,5851.69,6512.36,105150],["2017-03-17",6512.36,6512.36,6040.45,6134.83,77700],["2017-03-20",6134.83,6229.21,5946.07,6229.21,28300],["2017-03-21",6229.21,6229.21,5946.07,5946.07,40600],["2017-03-22",6229.21,6417.98,5946.07,5946.07,32010],["2017-03-23",6229.21,6229.21,5946.07,6040.45,25958],["2017-03-24",6040.45,6229.21,5946.07,6229.21,27280],["2017-03-27",5946.07,6134.83,5946.07,6040.45,30503],["2017-03-28",6040.45,6040.45,5851.69,5946.07,35300],["2017-03-29",5946.07,6040.45,5851.69,5946.07,42600],["2017-03-30",5946.07,6040.45,5946.07,6040.45,20800],["2017-03-31",6040.45,6040.45,5946.07,6040.45,28170],["2017-04-03",6040.45,6323.6,5946.07,6134.83,93050],["2017-04-04",6040.45,6229.21,6040.45,6229.21,5700],["2017-04-05",6040.45,6134.83,5946.07,6134.83,4500],["2017-04-07",5946.07,6040.45,5946.07,6040.45,1810],["2017-04-10",5946.07,5946.07,5851.69,5851.69,13120],["2017-04-11",5946.07,5946.07,5851.69,5851.69,48300],["2017-04-12",5851.69,5946.07,5662.92,5851.69,15900],["2017-04-13",5946.07,5946.07,5757.3,5851.69,18880],["2017-04-14",5757.3,5851.69,5662.92,5757.3,9300],["2017-04-17",5757.3,5757.3,5662.92,5757.3,6120],["2017-04-18",5662.92,5757.3,5662.92,5757.3,3900],["2017-04-19",5662.92,5757.3,5662.92,5757.3,12100],["2017-04-20",5662.92,5757.3,5662.92,5757.3,30810],["2017-04-21",5568.54,5851.69,5568.54,5662.92,15300],["2017-04-24",5568.54,5662.92,5568.54,5662.92,36930],["2017-04-25",5568.54,5662.92,5568.54,5662.92,14200],["2017-04-26",5662.92,5757.3,5568.54,5757.3,13808],["2017-04-27",5662.92,5757.3,5662.92,5662.92,29940],["2017-04-28",5662.92,5662.92,5474.16,5474.16,32920],["2017-05-03",5757.3,5757.3,5757.3,5757.3,3400],["2017-05-04",5662.92,5757.3,5568.54,5757.3,41206],["2017-05-05",5662.92,5851.69,5662.92,5662.92,37200],["2017-05-08",5662.92,5946.07,5662.92,5757.3,45700],["2017-05-09",5757.3,5851.69,5662.92,5662.92,19500],["2017-05-10",5662.92,5851.69,5662.92,5662.92,50700],["2017-05-11",5662.92,5757.3,5568.54,5757.3,24930],["2017-05-12",5757.3,5851.69,5662.92,5851.69,20700],["2017-05-15",5662.92,5851.69,5662.92,5757.3,52500],["2017-05-16",5662.92,5851.69,5474.16,5757.3,70200],["2017-05-17",5757.3,5851.69,5662.92,5757.3,35600],["2017-05-18",5662.92,5757.3,5662.92,5757.3,580],["2017-05-19",5662.92,5757.3,5662.92,5662.92,43710],["2017-05-22",5662.92,5757.3,5474.16,5474.16,42200],["2017-05-23",5757.3,5757.3,5662.92,5757.3,3740],["2017-05-24",5662.92,5662.92,5191.01,5568.54,63320],["2017-05-25",5568.54,5662.92,5474.16,5568.54,23900],["2017-05-26",5662.92,5757.3,5191.01,5568.54,70200],["2017-05-29",5662.92,5662.92,5568.54,5568.54,9100],["2017-05-30",5568.54,5568.54,5474.16,5568.54,20500],["2017-05-31",5568.54,5568.54,5474.16,5474.16,8400],["2017-06-01",5474.16,5568.54,5474.16,5568.54,25350],["2017-06-02",5474.16,5568.54,5474.16,5568.54,2110],["2017-06-05",5662.92,5662.92,5662.92,5662.92,14600],["2017-06-06",5662.92,5662.92,5474.16,5568.54,36540],["2017-06-07",5568.54,5568.54,5568.54,5568.54,0],["2017-06-08",5568.54,5568.54,5568.54,5568.54,0],["2017-06-09",5096.63,5379.78,5096.63,5096.63,227956],["2017-06-12",5096.63,5096.63,5096.63,5096.63,0],["2017-06-13",5096.63,5096.63,5096.63,5096.63,0],["2017-06-14",5096.63,5096.63,5096.63,5096.63,0],["2017-06-15",5096.63,5096.63,5096.63,5096.63,0],["2017-06-16",4719.1,5002.25,4624.72,5002.25,111839],["2017-06-19",5002.25,5002.25,5002.25,5002.25,0],["2017-06-20",5002.25,5002.25,5002.25,5002.25,0],["2017-06-21",5002.25,5002.25,5002.25,5002.25,0],["2017-06-22",5002.25,5002.25,5002.25,5002.25,0],["2017-06-23",4907.87,4907.87,4624.72,4813.48,97300],["2017-06-26",4813.48,4813.48,4813.48,4813.48,0],["2017-06-27",4813.48,4813.48,4813.48,4813.48,0],["2017-06-28",4813.48,4813.48,4813.48,4813.48,0],["2017-06-29",4813.48,4813.48,4813.48,4813.48,0],["2017-06-30",4624.72,4719.1,4341.57,4719.1,181550],["2017-07-03",4719.1,4719.1,4719.1,4719.1,0],["2017-07-04",4719.1,4719.1,4719.1,4719.1,0],["2017-07-05",4719.1,4719.1,4719.1,4719.1,0],["2017-07-06",4719.1,4719.1,4719.1,4719.1,0],["2017-07-07",4624.72,4719.1,4435.96,4624.72,58900],["2017-07-10",4624.72,4624.72,4624.72,4624.72,0],["2017-07-11",4624.72,4624.72,4624.72,4624.72,0],["2017-07-12",4624.72,4624.72,4624.72,4624.72,0],["2017-07-13",4624.72,4624.72,4624.72,4624.72,0],["2017-07-14",4719.1,4719.1,4435.96,4624.72,73200],["2017-07-17",4624.72,4624.72,4624.72,4624.72,0],["2017-07-18",4624.72,4624.72,4624.72,4624.72,0],["2017-07-19",4624.72,4624.72,4624.72,4624.72,0],["2017-07-20",4624.72,4624.72,4624.72,4624.72,0],["2017-07-21",4719.1,4719.1,4435.96,4530.34,14510],["2017-07-24",4530.34,4530.34,4530.34,4530.34,0],["2017-07-25",4530.34,4530.34,4530.34,4530.34,0],["2017-07-26",4530.34,4530.34,4530.34,4530.34,0],["2017-07-27",4530.34,4530.34,4530.34,4530.34,0],["2017-07-28",4530.34,4530.34,4530.34,4530.34,0],["2017-07-31",4530.34,4530.34,4530.34,4530.34,0],["2017-08-01",4530.34,4530.34,4530.34,4530.34,0],["2017-08-02",4530.34,4530.34,4530.34,4530.34,0],["2017-08-03",4530.34,4530.34,4530.34,4530.34,0],["2017-08-04",4530.34,4530.34,4530.34,4530.34,0],["2017-08-07",4530.34,4530.34,4530.34,4530.34,0],["2017-08-08",4530.34,4530.34,4530.34,4530.34,0],["2017-08-09",4530.34,4530.34,4530.34,4530.34,0],["2017-08-10",4530.34,4530.34,4530.34,4530.34,0],["2017-08-11",4530.34,4530.34,4530.34,4530.34,0],["2017-08-14",4530.34,4530.34,4530.34,4530.34,0],["2017-08-15",4530.34,4530.34,4530.34,4530.34,0],["2017-08-16",4530.34,4530.34,4530.34,4530.34,0],["2017-08-17",4530.34,4530.34,4530.34,4530.34,0],["2017-08-18",4530.34,4530.34,4530.34,4530.34,0],["2017-08-21",4530.34,4530.34,4530.34,4530.34,0],["2017-08-22",4530.34,4530.34,4530.34,4530.34,0],["2017-08-23",4530.34,4530.34,4530.34,4530.34,0],["2017-08-24",4530.34,4530.34,4530.34,4530.34,0],["2017-08-25",4530.34,4530.34,4530.34,4530.34,0],["2017-08-28",4530.34,4530.34,4530.34,4530.34,0],["2017-08-29",4530.34,4530.34,4530.34,4530.34,0],["2017-08-30",4530.34,4530.34,4530.34,4530.34,0],["2017-08-31",4530.34,4530.34,4530.34,4530.34,0],["2017-09-01",4530.34,4530.34,4530.34,4530.34,0],["2017-09-05",4530.34,4530.34,4530.34,4530.34,0],["2017-09-06",4530.34,4530.34,4530.34,4530.34,0],["2017-09-07",4530.34,4530.34,4530.34,4530.34,0],["2017-09-08",4530.34,4530.34,4530.34,4530.34,0],["2017-09-11",4530.34,4530.34,4530.34,4530.34,0],["2017-09-12",4530.34,4530.34,4530.34,4530.34,0],["2017-09-13",4530.34,4530.34,4530.34,4530.34,0],["2017-09-14",4530.34,4530.34,4530.34,4530.34,0],["2017-09-15",4530.34,4530.34,4530.34,4530.34,0],["2017-09-18",4530.34,4530.34,4530.34,4530.34,0],["2017-09-19",4530.34,4530.34,4530.34,4530.34,0],["2017-09-20",4530.34,4530.34,4530.34,4530.34,0],["2017-09-21",4530.34,4530.34,4530.34,4530.34,0],["2017-09-22",4530.34,4530.34,4530.34,4530.34,0],["2017-09-25",4530.34,4530.34,4530.34,4530.34,0],["2017-09-26",4530.34,4530.34,4530.34,4530.34,0],["2017-09-27",4530.34,4530.34,4530.34,4530.34,0],["2017-09-28",4530.34,4530.34,4530.34,4530.34,0],["2017-09-29",4530.34,4530.34,4530.34,4530.34,0],["2017-10-02",4530.34,4530.34,4530.34,4530.34,0],["2017-10-03",4530.34,4530.34,4530.34,4530.34,0],["2017-10-04",4530.34,4530.34,4530.34,4530.34,0],["2017-10-05",4530.34,4530.34,4530.34,4530.34,0],["2017-10-06",4530.34,4530.34,4530.34,4530.34,0],["2017-10-09",4530.34,4530.34,4530.34,4530.34,0],["2017-10-10",4530.34,4530.34,4530.34,4530.34,0],["2017-10-11",4530.34,4530.34,4530.34,4530.34,0],["2017-10-12",4530.34,4530.34,4530.34,4530.34,0],["2017-10-13",4530.34,4530.34,4530.34,4530.34,0],["2017-10-16",4530.34,4530.34,4530.34,4530.34,0],["2017-10-17",4530.34,4530.34,4530.34,4530.34,0],["2017-10-18",4530.34,4530.34,4530.34,4530.34,0],["2017-10-19",4530.34,4530.34,4530.34,4530.34,0],["2017-10-20",4530.34,4530.34,4530.34,4530.34,0],["2017-10-23",4530.34,4530.34,4530.34,4530.34,0],["2017-10-24",4530.34,4530.34,4530.34,4530.34,0],["2017-10-25",4530.34,4530.34,4530.34,4530.34,0],["2017-10-26",4530.34,4530.34,4530.34,4530.34,0],["2017-10-27",4530.34,4530.34,4530.34,4530.34,0],["2017-10-30",4530.34,4530.34,4530.34,4530.34,0],["2017-10-31",4530.34,4530.34,4530.34,4530.34,0],["2017-11-01",4530.34,4530.34,4530.34,4530.34,0],["2017-11-02",4530.34,4530.34,4530.34,4530.34,0],["2017-11-03",4530.34,4530.34,4530.34,4530.34,0],["2017-11-06",4530.34,4530.34,4530.34,4530.34,0],["2017-11-07",4530.34,4530.34,4530.34,4530.34,0],["2017-11-08",4530.34,4530.34,4530.34,4530.34,0],["2017-11-09",4530.34,4530.34,4530.34,4530.34,0],["2017-11-10",4530.34,4530.34,4530.34,4530.34,0],["2017-11-13",4530.34,4530.34,4530.34,4530.34,0],["2017-11-14",4530.34,4530.34,4530.34,4530.34,0],["2017-11-15",4530.34,4530.34,4530.34,4530.34,0],["2017-11-16",4530.34,4530.34,4530.34,4530.34,0],["2017-11-17",4530.34,4530.34,4530.34,4530.34,0],["2017-11-20",4530.34,4530.34,4530.34,4530.34,0],["2017-11-21",4530.34,4530.34,4530.34,4530.34,0],["2017-11-22",4530.34,4530.34,4530.34,4530.34,0],["2017-11-23",4530.34,4530.34,4530.34,4530.34,0],["2017-11-24",4530.34,4530.34,4530.34,4530.34,0],["2017-11-27",4530.34,4530.34,4530.34,4530.34,0],["2017-11-28",4530.34,4530.34,4530.34,4530.34,0],["2017-11-29",4530.34,4530.34,4530.34,4530.34,0],["2017-11-30",4530.34,4530.34,4530.34,4530.34,0],["2017-12-01",4530.34,4530.34,4530.34,4530.34,0],["2017-12-04",4530.34,4530.34,4530.34,4530.34,0],["2017-12-05",4530.34,4530.34,4530.34,4530.34,0],["2017-12-06",4530.34,4530.34,4530.34,4530.34,0],["2017-12-07",4530.34,4530.34,4530.34,4530.34,0],["2017-12-08",4530.34,4530.34,4530.34,4530.34,0],["2017-12-11",4530.34,4530.34,4530.34,4530.34,0],["2017-12-12",4530.34,4530.34,4530.34,4530.34,0],["2017-12-13",4530.34,4530.34,4530.34,4530.34,0],["2017-12-14",4530.34,4530.34,4530.34,4530.34,0],["2017-12-15",4530.34,4530.34,4530.34,4530.34,0],["2017-12-18",4530.34,4530.34,4530.34,4530.34,0],["2017-12-19",4530.34,4530.34,4530.34,4530.34,0],["2017-12-20",4530.34,4530.34,4530.34,4530.34,0],["2017-12-21",4530.34,4530.34,4530.34,4530.34,0],["2017-12-22",4530.34,4530.34,4530.34,4530.34,0],["2017-12-25",4530.34,4530.34,4530.34,4530.34,0],["2017-12-26",4530.34,4530.34,4530.34,4530.34,0],["2017-12-27",4530.34,4530.34,4530.34,4530.34,0],["2017-12-28",4530.34,4530.34,4530.34,4530.34,0],["2017-12-29",4530.34,4530.34,4530.34,4530.34,0],["2018-01-02",4530.34,4530.34,4530.34,4530.34,0],["2018-01-03",4530.34,4530.34,4530.34,4530.34,0],["2018-01-04",4530.34,4530.34,4530.34,4530.34,0],["2018-01-05",4530.34,4530.34,4530.34,4530.34,0],["2018-01-08",4530.34,4530.34,4530.34,4530.34,0],["2018-01-09",4530.34,4530.34,4530.34,4530.34,0],["2018-01-10",4530.34,4530.34,4530.34,4530.34,0],["2018-01-11",4530.34,4530.34,4530.34,4530.34,0],["2018-01-12",4530.34,4530.34,4530.34,4530.34,0],["2018-01-15",4530.34,4530.34,4530.34,4530.34,0],["2018-01-16",4530.34,4530.34,4530.34,4530.34,0],["2018-01-17",4530.34,4530.34,4530.34,4530.34,0],["2018-01-18",4530.34,4530.34,4530.34,4530.34,0],["2018-01-19",4530.34,4530.34,4530.34,4530.34,0],["2018-01-22",4530.34,4530.34,4530.34,4530.34,0],["2018-01-23",4152.81,4530.34,4152.81,4530.34,33017],["2018-01-24",4435.96,4624.72,4247.19,4435.96,33730],["2018-01-25",4341.57,4435.96,4247.19,4247.19,18200],["2018-01-26",4247.19,4435.96,4152.81,4247.19,63620],["2018-01-29",4247.19,4247.19,4152.81,4247.19,23420],["2018-01-30",4247.19,4435.96,4247.19,4341.57,10200],["2018-01-31",4435.96,4530.34,4341.57,4530.34,42605],["2018-02-01",4530.34,4530.34,4435.96,4435.96,22600],["2018-02-02",4435.96,4530.34,4341.57,4435.96,3430],["2018-02-05",4341.57,4341.57,4058.43,4058.43,17200],["2018-02-06",3775.28,3869.66,3680.9,3869.66,25100],["2018-02-07",4152.81,4152.81,3964.04,4152.81,2740],["2018-02-08",4152.81,4152.81,4058.43,4152.81,1000],["2018-02-09",3869.66,4152.81,3869.66,4152.81,300],["2018-02-12",3964.04,4247.19,3775.28,4247.19,24750],["2018-02-13",3964.04,4152.81,3869.66,4152.81,12220],["2018-02-21",3964.04,4152.81,3964.04,4152.81,9140],["2018-02-22",3964.04,3964.04,3775.28,3869.66,88900],["2018-02-23",3869.66,3964.04,3869.66,3869.66,800],["2018-02-26",3964.04,3964.04,3869.66,3964.04,300],["2018-02-27",3869.66,3964.04,3680.9,3680.9,10600],["2018-02-28",3775.28,3869.66,3775.28,3869.66,12100],["2018-03-01",3869.66,3869.66,3775.28,3869.66,5100],["2018-03-02",3680.9,3869.66,3680.9,3869.66,1660],["2018-03-05",3775.28,3775.28,3680.9,3680.9,9800],["2018-03-06",3775.28,3869.66,3775.28,3869.66,2200],["2018-03-07",3869.66,3869.66,3680.9,3680.9,11900],["2018-03-08",3492.13,3775.28,3492.13,3775.28,4400],["2018-03-09",3680.9,3775.28,3586.52,3775.28,14800],["2018-03-12",3775.28,3775.28,3492.13,3680.9,20600],["2018-03-13",3680.9,3680.9,3680.9,3680.9,10210],["2018-03-14",3680.9,3775.28,3586.52,3680.9,16500],["2018-03-15",3586.52,3680.9,3586.52,3680.9,4660],["2018-03-16",3586.52,3586.52,3586.52,3586.52,6600],["2018-03-19",3492.13,3586.52,3397.75,3586.52,46200],["2018-03-20",3492.13,3492.13,3303.37,3303.37,64853],["2018-03-21",3397.75,3492.13,3397.75,3492.13,17410],["2018-03-22",3397.75,3492.13,3303.37,3397.75,13900],["2018-03-23",3303.37,3397.75,3303.37,3397.75,24600],["2018-03-26",3303.37,3397.75,3303.37,3303.37,3900],["2018-03-27",3303.37,3492.13,3303.37,3397.75,20300],["2018-03-28",3397.75,3397.75,3303.37,3397.75,6710],["2018-03-29",3397.75,3397.75,3397.75,3397.75,26220],["2018-03-30",3397.75,3397.75,3303.37,3397.75,12200],["2018-04-02",3397.75,3492.13,3303.37,3492.13,22900],["2018-04-03",3397.75,3397.75,3303.37,3303.37,41500],["2018-04-04",3397.75,3492.13,3397.75,3492.13,22100],["2018-04-05",3397.75,3492.13,3303.37,3492.13,39500],["2018-04-06",3303.37,3397.75,3303.37,3397.75,138300],["2018-04-09",3303.37,3303.37,3208.99,3303.37,8800],["2018-04-10",3208.99,3303.37,3208.99,3303.37,27800],["2018-04-11",3208.99,3303.37,3114.61,3303.37,5700],["2018-04-12",3208.99,3208.99,3114.61,3114.61,1700],["2018-04-13",3208.99,3208.99,3208.99,3208.99,3400],["2018-04-16",3114.61,3208.99,3114.61,3208.99,1600],["2018-04-17",3208.99,3303.37,3208.99,3303.37,12100],["2018-04-18",3114.61,3303.37,3114.61,3303.37,16600],["2018-04-19",3303.37,3303.37,3303.37,3303.37,11900],["2018-04-20",3303.37,3397.75,3208.99,3397.75,4900],["2018-04-23",3397.75,3397.75,3303.37,3397.75,46500],["2018-04-24",3303.37,3397.75,3303.37,3397.75,10500],["2018-04-26",3397.75,3397.75,3397.75,3397.75,100],["2018-04-27",3303.37,3397.75,3303.37,3397.75,10600],["2018-05-02",3303.37,3397.75,3303.37,3303.37,5500],["2018-05-03",3303.37,3303.37,3208.99,3303.37,7100],["2018-05-04",3303.37,3397.75,3303.37,3397.75,13300],["2018-05-07",3397.75,3397.75,3397.75,3397.75,6900],["2018-05-08",3303.37,3397.75,3303.37,3303.37,15600],["2018-05-09",3397.75,3397.75,3303.37,3303.37,2200],["2018-05-10",3397.75,3397.75,3397.75,3397.75,100],["2018-05-11",3303.37,3397.75,3303.37,3397.75,1100],["2018-05-14",3397.75,3397.75,3303.37,3397.75,3300],["2018-05-15",3397.75,3397.75,3303.37,3397.75,1200],["2018-05-16",3303.37,3303.37,3114.61,3208.99,26900],["2018-05-17",3114.61,3114.61,2925.84,2925.84,52600],["2018-05-18",2925.84,2925.84,2925.84,2925.84,3000],["2018-05-21",2925.84,2925.84,2642.7,2925.84,76600],["2018-05-22",2831.46,2831.46,2831.46,2831.46,13200],["2018-05-23",2642.7,2642.7,2548.31,2548.31,32000],["2018-05-24",2359.55,2359.55,2359.55,2359.55,36500],["2018-05-25",2170.79,2359.55,2170.79,2359.55,15700],["2018-05-28",2170.79,2170.79,2170.79,2170.79,35000],["2018-05-29",2170.79,2265.17,2170.79,2265.17,200],["2018-05-30",2265.17,2265.17,2170.79,2265.17,36000],["2018-05-31",2265.17,2265.17,2076.4,2076.4,48200],["2018-06-01",2076.4,2170.79,2076.4,2170.79,24000],["2018-06-04",2265.17,2359.55,2265.17,2359.55,16200],["2018-06-05",2359.55,2548.31,2359.55,2548.31,29200],["2018-06-06",2642.7,2737.08,2548.31,2737.08,22200],["2018-06-07",2831.46,2831.46,2737.08,2737.08,25200],["2018-06-08",2737.08,2831.46,2642.7,2642.7,3800],["2018-06-11",2642.7,2642.7,2642.7,2642.7,11400],["2018-06-12",2642.7,2642.7,2548.31,2548.31,1800],["2018-06-13",2642.7,2642.7,2642.7,2642.7,1700],["2018-06-14",2642.7,2642.7,2548.31,2548.31,5800],["2018-06-15",2642.7,2737.08,2642.7,2737.08,22700],["2018-06-18",2737.08,2737.08,2642.7,2642.7,4900],["2018-06-19",2642.7,2642.7,2453.93,2453.93,65900],["2018-06-20",2548.31,2642.7,2548.31,2642.7,1400],["2018-06-21",2642.7,2642.7,2642.7,2642.7,3800],["2018-06-22",2642.7,2642.7,2548.31,2548.31,2000],["2018-06-25",2453.93,2642.7,2453.93,2642.7,600],["2018-06-26",2453.93,2548.31,2453.93,2548.31,10600],["2018-06-27",2548.31,2548.31,2548.31,2548.31,5600],["2018-06-28",2548.31,2548.31,2548.31,2548.31,0],["2018-06-29",2642.7,2642.7,2453.93,2548.31,10500],["2018-07-02",2548.31,2548.31,2548.31,2548.31,54400],["2018-07-03",2453.93,2548.31,2453.93,2548.31,23100],["2018-07-04",2548.31,2642.7,2548.31,2548.31,3000],["2018-07-05",2548.31,2548.31,2453.93,2548.31,8400],["2018-07-06",2453.93,2548.31,2453.93,2548.31,7800],["2018-07-09",2548.31,2642.7,2548.31,2642.7,5100],["2018-07-10",2642.7,2642.7,2642.7,2642.7,11300],["2018-07-11",2642.7,2642.7,2642.7,2642.7,4300],["2018-07-12",2642.7,2737.08,2642.7,2737.08,20100],["2018-07-13",2737.08,2831.46,2737.08,2831.46,24600],["2018-07-16",2925.84,3114.61,2925.84,3114.61,26200],["2018-07-17",3020.22,3114.61,3020.22,3020.22,11100],["2018-07-18",3114.61,3114.61,3020.22,3114.61,22700],["2018-07-19",3114.61,3114.61,3114.61,3114.61,4000],["2018-07-20",3114.61,3208.99,3114.61,3114.61,17200],["2018-07-23",3208.99,3208.99,3114.61,3114.61,1000],["2018-07-24",2925.84,2925.84,2925.84,2925.84,1000],["2018-07-25",3020.22,3020.22,3020.22,3020.22,500],["2018-07-26",3020.22,3208.99,3020.22,3208.99,5300],["2018-07-27",3303.37,3303.37,3208.99,3208.99,4600],["2018-07-30",3114.61,3114.61,3020.22,3020.22,4500],["2018-07-31",2925.84,3114.61,2831.46,3114.61,22400],["2018-08-01",3114.61,3114.61,3114.61,3114.61,5000],["2018-08-02",3114.61,3114.61,3020.22,3020.22,6000],["2018-08-03",3020.22,3020.22,2925.84,3020.22,30700],["2018-08-06",2831.46,2831.46,2831.46,2831.46,1000],["2018-08-07",2831.46,2831.46,2831.46,2831.46,0],["2018-08-08",3020.22,3020.22,3020.22,3020.22,10000],["2018-08-09",3020.22,3020.22,3020.22,3020.22,8200],["2018-08-10",2925.84,3020.22,2925.84,3020.22,6900],["2018-08-13",3208.99,3208.99,3208.99,3208.99,1000],["2018-08-14",3208.99,3303.37,3020.22,3020.22,13700],["2018-08-15",3020.22,3020.22,3020.22,3020.22,3400],["2018-08-16",3020.22,3020.22,3020.22,3020.22,1000],["2018-08-17",3114.61,3114.61,3114.61,3114.61,5000],["2018-08-20",3114.61,3114.61,3114.61,3114.61,0],["2018-08-21",3020.22,3020.22,3020.22,3020.22,600],["2018-08-22",3208.99,3208.99,3208.99,3208.99,21910],["2018-08-23",3020.22,3208.99,3020.22,3208.99,1300],["2018-08-24",3114.61,3208.99,3020.22,3208.99,10600],["2018-08-27",3020.22,3020.22,3020.22,3020.22,100],["2018-08-28",3020.22,3020.22,3020.22,3020.22,0],["2018-08-29",3114.61,3303.37,2925.84,3303.37,6400],["2018-08-30",3114.61,3114.61,3114.61,3114.61,2900],["2018-08-31",3114.61,3114.61,3114.61,3114.61,100],["2018-09-04",3114.61,3114.61,3114.61,3114.61,10000],["2018-09-05",3114.61,3114.61,3114.61,3114.61,0],["2018-09-06",2925.84,2925.84,2925.84,2925.84,1500],["2018-09-07",3020.22,3114.61,3020.22,3114.61,34700],["2018-09-10",3020.22,3020.22,3020.22,3020.22,500],["2018-09-11",3020.22,3114.61,3020.22,3114.61,7300],["2018-09-12",3114.61,3114.61,3114.61,3114.61,100],["2018-09-13",3020.22,3114.61,3020.22,3114.61,16100],["2018-09-14",3020.22,3208.99,3020.22,3020.22,7000],["2018-09-17",3020.22,3114.61,3020.22,3114.61,1200],["2018-09-18",2925.84,3114.61,2925.84,3114.61,6500],["2018-09-19",3020.22,3020.22,3020.22,3020.22,1000],["2018-09-20",3114.61,3114.61,3114.61,3114.61,6800],["2018-09-21",3020.22,3397.75,3020.22,3397.75,23200],["2018-09-24",3303.37,3397.75,3208.99,3397.75,8100],["2018-09-25",3397.75,3397.75,3397.75,3397.75,7600],["2018-09-26",3397.75,3397.75,3208.99,3303.37,5500],["2018-09-27",3208.99,3303.37,3208.99,3303.37,2100],["2018-09-28",3303.37,3303.37,3303.37,3303.37,1100],["2018-10-01",3303.37,3303.37,3303.37,3303.37,0],["2018-10-02",3208.99,3208.99,3208.99,3208.99,1500],["2018-10-03",3303.37,3303.37,3303.37,3303.37,300],["2018-10-04",3208.99,3208.99,3208.99,3208.99,200],["2018-10-05",3114.61,3114.61,3114.61,3114.61,200],["2018-10-08",3114.61,3114.61,3114.61,3114.61,6100],["2018-10-09",3114.61,3114.61,3114.61,3114.61,0],["2018-10-10",3020.22,3020.22,3020.22,3020.22,3000],["2018-10-11",3020.22,3020.22,3020.22,3020.22,12100],["2018-10-12",3020.22,3114.61,3020.22,3114.61,10000],["2018-10-15",3114.61,3114.61,3114.61,3114.61,0],["2018-10-16",3114.61,3114.61,3114.61,3114.61,0],["2018-10-17",3020.22,3114.61,3020.22,3114.61,4000],["2018-10-18",3114.61,3114.61,3114.61,3114.61,0],["2018-10-19",3020.22,3208.99,3020.22,3208.99,3100],["2018-10-22",3208.99,3208.99,3208.99,3208.99,0],["2018-10-23",3020.22,3020.22,3020.22,3020.22,5300],["2018-10-24",3020.22,3020.22,3020.22,3020.22,4900],["2018-10-25",3114.61,3114.61,2925.84,3114.61,9500],["2018-10-26",3114.61,3114.61,3114.61,3114.61,0],["2018-10-29",3114.61,3114.61,2925.84,2925.84,600],["2018-10-30",2925.84,2925.84,2925.84,2925.84,0],["2018-10-31",3020.22,3114.61,3020.22,3114.61,1100],["2018-11-01",3020.22,3114.61,3020.22,3114.61,600],["2018-11-02",3114.61,3114.61,3114.61,3114.61,500],["2018-11-05",3114.61,3114.61,3114.61,3114.61,0],["2018-11-06",3020.22,3114.61,2925.84,3114.61,2400],["2018-11-07",3020.22,3020.22,3020.22,3020.22,1700],["2018-11-08",3114.61,3114.61,3114.61,3114.61,300],["2018-11-09",3114.61,3114.61,3114.61,3114.61,2000],["2018-11-12",2925.84,3114.61,2925.84,3114.61,1600],["2018-11-13",2925.84,3114.61,2925.84,3114.61,2600],["2018-11-14",3114.61,3114.61,3114.61,3114.61,0],["2018-11-15",2925.84,2925.84,2925.84,2925.84,1100],["2018-11-16",3020.22,3208.99,3020.22,3208.99,26200],["2018-11-19",3208.99,3208.99,3208.99,3208.99,0],["2018-11-20",2925.84,3114.61,2925.84,3114.61,1000],["2018-11-21",3114.61,3114.61,3114.61,3114.61,0],["2018-11-22",3114.61,3114.61,3114.61,3114.61,0],["2018-11-23",2925.84,2925.84,2831.46,2831.46,33100],["2018-11-26",2831.46,2831.46,2831.46,2831.46,0],["2018-11-27",2831.46,2831.46,2831.46,2831.46,0],["2018-11-28",2831.46,2831.46,2831.46,2831.46,0],["2018-11-29",2831.46,2831.46,2831.46,2831.46,0],["2018-11-30",2548.31,2548.31,2548.31,2548.31,27200],["2018-12-03",2548.31,2548.31,2548.31,2548.31,0],["2018-12-04",2548.31,2548.31,2548.31,2548.31,0],["2018-12-05",2548.31,2548.31,2548.31,2548.31,0],["2018-12-06",2548.31,2548.31,2548.31,2548.31,0],["2018-12-07",2737.08,2737.08,2359.55,2548.31,2100],["2018-12-10",2548.31,2548.31,2548.31,2548.31,0],["2018-12-11",2548.31,2548.31,2548.31,2548.31,0],["2018-12-12",2548.31,2548.31,2548.31,2548.31,0],["2018-12-13",2548.31,2548.31,2548.31,2548.31,0],["2018-12-14",2548.31,2548.31,2548.31,2548.31,300],["2018-12-17",2548.31,2548.31,2548.31,2548.31,0],["2018-12-18",2548.31,2548.31,2548.31,2548.31,0],["2018-12-19",2548.31,2548.31,2548.31,2548.31,0],["2018-12-20",2548.31,2548.31,2548.31,2548.31,0],["2018-12-21",2548.31,2548.31,2548.31,2548.31,0],["2018-12-24",2548.31,2548.31,2548.31,2548.31,0],["2018-12-25",2548.31,2548.31,2548.31,2548.31,0],["2018-12-26",2548.31,2548.31,2548.31,2548.31,0],["2018-12-27",2548.31,2548.31,2548.31,2548.31,0],["2018-12-28",2548.31,2548.31,2548.31,2548.31,500],["2019-01-02",2548.31,2548.31,2548.31,2548.31,0],["2019-01-03",2548.31,2548.31,2548.31,2548.31,0],["2019-01-04",2453.93,2453.93,2453.93,2453.93,500],["2019-01-07",2453.93,2453.93,2453.93,2453.93,0],["2019-01-08",2453.93,2453.93,2453.93,2453.93,0],["2019-01-09",2453.93,2453.93,2453.93,2453.93,0],["2019-01-10",2453.93,2453.93,2453.93,2453.93,0],["2019-01-11",2265.17,2642.7,2265.17,2642.7,18700],["2019-01-14",2642.7,2642.7,2642.7,2642.7,0],["2019-01-15",2642.7,2642.7,2642.7,2642.7,0],["2019-01-16",2642.7,2642.7,2642.7,2642.7,0],["2019-01-17",2642.7,2642.7,2642.7,2642.7,0],["2019-01-18",2642.7,2642.7,2548.31,2548.31,2100],["2019-01-21",2548.31,2548.31,2548.31,2548.31,0],["2019-01-22",2548.31,2548.31,2548.31,2548.31,0],["2019-01-23",2548.31,2548.31,2548.31,2548.31,0],["2019-01-24",2548.31,2548.31,2548.31,2548.31,0],["2019-01-25",2642.7,2737.08,2642.7,2737.08,16800],["2019-01-28",2737.08,2737.08,2737.08,2737.08,0],["2019-01-29",2737.08,2737.08,2737.08,2737.08,0],["2019-01-30",2737.08,2737.08,2737.08,2737.08,0],["2019-01-31",2737.08,2737.08,2737.08,2737.08,0],["2019-02-01",2925.84,2925.84,2925.84,2925.84,34300],["2019-02-11",2925.84,2925.84,2925.84,2925.84,0],["2019-02-12",2925.84,2925.84,2925.84,2925.84,0],["2019-02-13",2925.84,2925.84,2925.84,2925.84,0],["2019-02-14",2925.84,2925.84,2925.84,2925.84,0],["2019-02-15",3020.22,3114.61,2925.84,3020.22,7500],["2019-02-18",3020.22,3020.22,3020.22,3020.22,0],["2019-02-19",3020.22,3020.22,3020.22,3020.22,0],["2019-02-20",3020.22,3020.22,3020.22,3020.22,0],["2019-02-21",3020.22,3020.22,3020.22,3020.22,0],["2019-02-22",2831.46,2831.46,2831.46,2831.46,500],["2019-02-25",2831.46,2831.46,2831.46,2831.46,0],["2019-02-26",2831.46,2831.46,2831.46,2831.46,0],["2019-02-27",2831.46,2831.46,2831.46,2831.46,0],["2019-02-28",2831.46,2831.46,2831.46,2831.46,0],["2019-03-01",2831.46,3114.61,2831.46,3020.22,64600],["2019-03-04",3020.22,3020.22,3020.22,3020.22,0],["2019-03-05",3020.22,3020.22,3020.22,3020.22,0],["2019-03-06",3020.22,3020.22,3020.22,3020.22,0],["2019-03-07",3020.22,3020.22,3020.22,3020.22,0],["2019-03-08",2925.84,2925.84,2831.46,2925.84,2100],["2019-03-11",2925.84,2925.84,2925.84,2925.84,0],["2019-03-12",2925.84,2925.84,2925.84,2925.84,0],["2019-03-13",2925.84,2925.84,2925.84,2925.84,0],["2019-03-14",2925.84,2925.84,2925.84,2925.84,0],["2019-03-15",2925.84,2925.84,2831.46,2925.84,8900],["2019-03-18",2925.84,2925.84,2925.84,2925.84,0],["2019-03-19",2925.84,2925.84,2925.84,2925.84,0],["2019-03-20",2925.84,2925.84,2925.84,2925.84,0],["2019-03-21",2925.84,2925.84,2925.84,2925.84,0],["2019-03-22",2925.84,2925.84,2925.84,2925.84,200],["2019-03-25",2925.84,2925.84,2925.84,2925.84,0],["2019-03-26",2925.84,2925.84,2925.84,2925.84,0],["2019-03-27",2925.84,2925.84,2925.84,2925.84,0],["2019-03-28",2925.84,2925.84,2925.84,2925.84,0],["2019-03-29",2925.84,3020.22,2925.84,3020.22,4900],["2019-04-01",3020.22,3020.22,3020.22,3020.22,0],["2019-04-02",3020.22,3020.22,3020.22,3020.22,0],["2019-04-03",3020.22,3020.22,3020.22,3020.22,0],["2019-04-04",3020.22,3020.22,3020.22,3020.22,0],["2019-04-05",3020.22,3020.22,2925.84,3020.22,25200],["2019-04-08",3020.22,3020.22,3020.22,3020.22,0],["2019-04-09",3020.22,3020.22,3020.22,3020.22,0],["2019-04-10",3020.22,3020.22,3020.22,3020.22,0],["2019-04-11",3020.22,3020.22,3020.22,3020.22,0],["2019-04-12",2831.46,2925.84,2831.46,2831.46,22600],["2019-04-16",2831.46,2831.46,2831.46,2831.46,0],["2019-04-17",2831.46,2831.46,2831.46,2831.46,0],["2019-04-18",2831.46,2831.46,2831.46,2831.46,0],["2019-04-19",2925.84,2925.84,2925.84,2925.84,30600],["2019-04-22",2925.84,2925.84,2925.84,2925.84,0],["2019-04-23",2925.84,2925.84,2925.84,2925.84,0],["2019-04-24",2925.84,2925.84,2925.84,2925.84,0],["2019-04-25",2925.84,2925.84,2925.84,2925.84,0],["2019-04-26",2737.08,2925.84,2737.08,2925.84,10000],["2019-05-02",2925.84,2925.84,2925.84,2925.84,0],["2019-05-03",2737.08,3208.99,2737.08,3114.61,66800],["2019-05-06",3114.61,3114.61,3114.61,3114.61,0],["2019-05-07",3114.61,3114.61,3114.61,3114.61,0],["2019-05-08",3114.61,3114.61,3114.61,3114.61,0],["2019-05-09",3114.61,3114.61,3114.61,3114.61,0],["2019-05-10",3020.22,3397.75,3020.22,3397.75,26700],["2019-05-13",3397.75,3397.75,3397.75,3397.75,0],["2019-05-14",3397.75,3397.75,3397.75,3397.75,0],["2019-05-15",3397.75,3397.75,3397.75,3397.75,0],["2019-05-16",3397.75,3397.75,3397.75,3397.75,0],["2019-05-17",3208.99,3680.9,3208.99,3397.75,15700],["2019-05-20",3397.75,3397.75,3397.75,3397.75,0],["2019-05-21",3397.75,3397.75,3397.75,3397.75,0],["2019-05-22",3397.75,3397.75,3397.75,3397.75,0],["2019-05-23",3397.75,3397.75,3397.75,3397.75,0],["2019-05-24",3397.75,3397.75,3114.61,3114.61,31200],["2019-05-27",3114.61,3114.61,3114.61,3114.61,0],["2019-05-28",3114.61,3114.61,3114.61,3114.61,0],["2019-05-29",3114.61,3114.61,3114.61,3114.61,0],["2019-05-30",3114.61,3114.61,3114.61,3114.61,0],["2019-05-31",2831.46,3303.37,2831.46,3114.61,22400],["2019-06-03",3114.61,3114.61,3114.61,3114.61,0],["2019-06-04",3114.61,3114.61,3114.61,3114.61,0],["2019-06-05",3114.61,3114.61,3114.61,3114.61,0],["2019-06-06",3114.61,3114.61,3114.61,3114.61,0],["2019-06-07",3397.75,3397.75,3208.99,3397.75,58900],["2019-06-10",3397.75,3397.75,3397.75,3397.75,0],["2019-06-11",3397.75,3397.75,3397.75,3397.75,0],["2019-06-12",3397.75,3397.75,3397.75,3397.75,0],["2019-06-13",3397.75,3397.75,3397.75,3397.75,0],["2019-06-14",3397.75,3397.75,3303.37,3397.75,70800],["2019-06-17",3397.75,3397.75,3397.75,3397.75,0],["2019-06-18",3397.75,3397.75,3397.75,3397.75,0],["2019-06-19",3397.75,3397.75,3397.75,3397.75,0],["2019-06-20",3397.75,3397.75,3397.75,3397.75,0],["2019-06-21",3208.99,3397.75,3208.99,3397.75,48000],["2019-06-24",3397.75,3397.75,3397.75,3397.75,0],["2019-06-25",3397.75,3397.75,3397.75,3397.75,0],["2019-06-26",3397.75,3397.75,3397.75,3397.75,0],["2019-06-27",3397.75,3397.75,3397.75,3397.75,0],["2019-06-28",3492.13,3680.9,3492.13,3680.9,1068000],["2019-07-01",3680.9,3680.9,3680.9,3680.9,0],["2019-07-02",3680.9,3680.9,3680.9,3680.9,0],["2019-07-03",3680.9,3680.9,3680.9,3680.9,0],["2019-07-04",3680.9,3680.9,3680.9,3680.9,0],["2019-07-05",3964.04,3964.04,3964.04,3964.04,32800],["2019-07-08",3964.04,3964.04,3964.04,3964.04,0],["2019-07-09",3964.04,3964.04,3964.04,3964.04,0],["2019-07-10",3964.04,3964.04,3964.04,3964.04,0],["2019-07-11",3964.04,3964.04,3964.04,3964.04,0],["2019-07-12",4341.57,4341.57,4341.57,4341.57,45000],["2019-07-15",4341.57,4341.57,4341.57,4341.57,0],["2019-07-16",4341.57,4341.57,4341.57,4341.57,0],["2019-07-17",4341.57,4341.57,4341.57,4341.57,0],["2019-07-18",4341.57,4341.57,4341.57,4341.57,0],["2019-07-19",4719.1,4719.1,4719.1,4719.1,90400],["2019-07-22",4719.1,4719.1,4719.1,4719.1,0],["2019-07-23",4719.1,4719.1,4719.1,4719.1,0],["2019-07-24",4719.1,4719.1,4719.1,4719.1,0],["2019-07-25",4719.1,4719.1,4719.1,4719.1,0],["2019-07-26",5191.01,5191.01,5191.01,5191.01,191900],["2019-07-29",5191.01,5191.01,5191.01,5191.01,0],["2019-07-30",5191.01,5191.01,5191.01,5191.01,0],["2019-07-31",5191.01,5191.01,5191.01,5191.01,0],["2019-08-01",5191.01,5191.01,5191.01,5191.01,0],["2019-08-02",5662.92,5662.92,5662.92,5662.92,199800],["2019-08-05",5662.92,5662.92,5662.92,5662.92,0],["2019-08-06",5662.92,5662.92,5662.92,5662.92,0],["2019-08-07",5662.92,5662.92,5662.92,5662.92,0],["2019-08-08",5662.92,5662.92,5662.92,5662.92,0],["2019-08-09",6229.21,6229.21,6229.21,6229.21,147700],["2019-08-12",6229.21,6229.21,6229.21,6229.21,0],["2019-08-13",6229.21,6229.21,6229.21,6229.21,0],["2019-08-14",6229.21,6229.21,6229.21,6229.21,0],["2019-08-15",6229.21,6229.21,6229.21,6229.21,0],["2019-08-16",6795.51,6795.51,6795.51,6795.51,57900],["2019-08-19",6795.51,6795.51,6795.51,6795.51,0],["2019-08-20",6795.51,6795.51,6795.51,6795.51,0],["2019-08-21",6795.51,6795.51,6795.51,6795.51,0],["2019-08-22",6795.51,6795.51,6795.51,6795.51,0],["2019-08-23",7456.18,7456.18,6134.83,6134.83,465200],["2019-08-26",6134.83,6134.83,6134.83,6134.83,0],["2019-08-27",6134.83,6134.83,6134.83,6134.83,0],["2019-08-28",6134.83,6134.83,6134.83,6134.83,0],["2019-08-29",6134.83,6134.83,6134.83,6134.83,0],["2019-08-30",5568.54,5568.54,5568.54,5568.54,121900],["2019-09-03",5568.54,5568.54,5568.54,5568.54,0],["2019-09-04",5568.54,5568.54,5568.54,5568.54,0],["2019-09-05",5568.54,5568.54,5568.54,5568.54,0],["2019-09-06",5474.16,5474.16,5096.63,5096.63,39000],["2019-09-09",5096.63,5096.63,5096.63,5096.63,0],["2019-09-10",5096.63,5096.63,5096.63,5096.63,0],["2019-09-11",5096.63,5096.63,5096.63,5096.63,0],["2019-09-12",5096.63,5096.63,5096.63,5096.63,0],["2019-09-13",4719.1,4907.87,4624.72,4719.1,59900],["2019-09-16",4719.1,4719.1,4719.1,4719.1,0],["2019-09-17",4719.1,4719.1,4719.1,4719.1,0],["2019-09-18",4719.1,4719.1,4719.1,4719.1,0],["2019-09-19",4719.1,4719.1,4719.1,4719.1,0],["2019-09-20",4435.96,4435.96,4247.19,4247.19,68300],["2019-09-23",4247.19,4247.19,4247.19,4247.19,0],["2019-09-24",4247.19,4247.19,4247.19,4247.19,0],["2019-09-25",4247.19,4247.19,4247.19,4247.19,0],["2019-09-26",4247.19,4247.19,4247.19,4247.19,0],["2019-09-27",3964.04,4247.19,3869.66,4247.19,6200],["2019-09-30",4247.19,4247.19,4247.19,4247.19,0],["2019-10-01",4247.19,4247.19,4247.19,4247.19,0],["2019-10-02",4247.19,4247.19,4247.19,4247.19,0],["2019-10-03",4247.19,4247.19,4247.19,4247.19,0],["2019-10-04",4247.19,4624.72,4247.19,4247.19,18700],["2019-10-07",4247.19,4247.19,4247.19,4247.19,0],["2019-10-08",4247.19,4247.19,4247.19,4247.19,0],["2019-10-09",4247.19,4247.19,4247.19,4247.19,0],["2019-10-10",4247.19,4247.19,4247.19,4247.19,0],["2019-10-11",4247.19,4247.19,4247.19,4247.19,0],["2019-10-14",4247.19,4247.19,4247.19,4247.19,0],["2019-10-15",4247.19,4247.19,4247.19,4247.19,0],["2019-10-16",4247.19,4247.19,4247.19,4247.19,0],["2019-10-17",4247.19,4247.19,4247.19,4247.19,0],["2019-10-18",4247.19,4247.19,4247.19,4247.19,0],["2019-10-21",4247.19,4247.19,4247.19,4247.19,0],["2019-10-22",4247.19,4247.19,4247.19,4247.19,0],["2019-10-23",4247.19,4247.19,4247.19,4247.19,0],["2019-10-24",4247.19,4247.19,4247.19,4247.19,0],["2019-10-25",4247.19,4247.19,4247.19,4247.19,0],["2019-10-28",4247.19,4247.19,4247.19,4247.19,0],["2019-10-29",4247.19,4247.19,4247.19,4247.19,0],["2019-10-30",4247.19,4247.19,4247.19,4247.19,0],["2019-10-31",4247.19,4247.19,4247.19,4247.19,0],["2019-11-01",4247.19,4247.19,4247.19,4247.19,0],["2019-11-04",4247.19,4247.19,4247.19,4247.19,0],["2019-11-05",4247.19,4247.19,4247.19,4247.19,0],["2019-11-06",4247.19,4247.19,4247.19,4247.19,0],["2019-11-07",4247.19,4247.19,4247.19,4247.19,0],["2019-11-08",4247.19,4247.19,4247.19,4247.19,0],["2019-11-11",4247.19,4247.19,4247.19,4247.19,0],["2019-11-12",4247.19,4247.19,4247.19,4247.19,0],["2019-11-13",4247.19,4247.19,4247.19,4247.19,0],["2019-11-14",4247.19,4247.19,4247.19,4247.19,0],["2019-11-15",4247.19,4247.19,4247.19,4247.19,0],["2019-11-18",4247.19,4247.19,4247.19,4247.19,0],["2019-11-19",4247.19,4247.19,4247.19,4247.19,0],["2019-11-20",4247.19,4247.19,4247.19,4247.19,0],["2019-11-21",4247.19,4247.19,4247.19,4247.19,0],["2019-11-22",4247.19,4247.19,4247.19,4247.19,0],["2019-11-25",4247.19,4247.19,4247.19,4247.19,0],["2019-11-26",4247.19,4247.19,4247.19,4247.19,0],["2019-11-27",4247.19,4247.19,4247.19,4247.19,0],["2019-11-28",4247.19,4247.19,4247.19,4247.19,0],["2019-11-29",4247.19,4247.19,4247.19,4247.19,0],["2019-12-02",4247.19,4247.19,4247.19,4247.19,0],["2019-12-03",4247.19,4247.19,4247.19,4247.19,0],["2019-12-04",4247.19,4247.19,4247.19,4247.19,0],["2019-12-05",4247.19,4247.19,4247.19,4247.19,0],["2019-12-06",4247.19,4247.19,4247.19,4247.19,0],["2019-12-09",4247.19,4247.19,4247.19,4247.19,0],["2019-12-10",4247.19,4247.19,4247.19,4247.19,0],["2019-12-11",4247.19,4247.19,4247.19,4247.19,0],["2019-12-12",4247.19,4247.19,4247.19,4247.19,0],["2019-12-13",4247.19,4247.19,4247.19,4247.19,0],["2019-12-16",4247.19,4247.19,4247.19,4247.19,0],["2019-12-17",4247.19,4247.19,4247.19,4247.19,0],["2019-12-18",4247.19,4247.19,4247.19,4247.19,0],["2019-12-19",4247.19,4247.19,4247.19,4247.19,0],["2019-12-20",4247.19,4247.19,4247.19,4247.19,0],["2019-12-23",4247.19,4247.19,4247.19,4247.19,0],["2019-12-24",4247.19,4247.19,4247.19,4247.19,0],["2019-12-25",4247.19,4247.19,4247.19,4247.19,0],["2019-12-26",4247.19,4247.19,4247.19,4247.19,0],["2019-12-27",4247.19,4247.19,4247.19,4247.19,0],["2019-12-30",4247.19,4247.19,4247.19,4247.19,0],["2019-12-31",4247.19,4247.19,4247.19,4247.19,0],["2020-01-02",4247.19,4247.19,4247.19,4247.19,0],["2020-01-03",4247.19,4247.19,4247.19,4247.19,0],["2020-01-06",4247.19,4247.19,4247.19,4247.19,0],["2020-01-07",4247.19,4247.19,4247.19,4247.19,0],["2020-01-08",4247.19,4247.19,4247.19,4247.19,0],["2020-01-09",4247.19,4247.19,4247.19,4247.19,0],["2020-01-10",4247.19,4247.19,4247.19,4247.19,0],["2020-01-13",4247.19,4247.19,4247.19,4247.19,0],["2020-01-14",4247.19,4247.19,4247.19,4247.19,0],["2020-01-15",4247.19,4247.19,4247.19,4247.19,0],["2020-01-16",4247.19,4247.19,4247.19,4247.19,0],["2020-01-17",4247.19,4247.19,4247.19,4247.19,0],["2020-01-20",4247.19,4247.19,4247.19,4247.19,0],["2020-01-21",4247.19,4247.19,4247.19,4247.19,0],["2020-01-22",4247.19,4247.19,4247.19,4247.19,0],["2020-01-30",4247.19,4247.19,4247.19,4247.19,0],["2020-01-31",4247.19,4247.19,4247.19,4247.19,0],["2020-02-03",4247.19,4247.19,4247.19,4247.19,0],["2020-02-04",4247.19,4247.19,4247.19,4247.19,0],["2020-02-05",4247.19,4247.19,4247.19,4247.19,0],["2020-02-06",4247.19,4247.19,4247.19,4247.19,0],["2020-02-07",4247.19,4247.19,4247.19,4247.19,0],["2020-02-10",4247.19,4247.19,4247.19,4247.19,0],["2020-02-11",4247.19,4247.19,4247.19,4247.19,0],["2020-02-12",4247.19,4247.19,4247.19,4247.19,0],["2020-02-13",4247.19,4247.19,4247.19,4247.19,0],["2020-02-14",4247.19,4247.19,4247.19,4247.19,0],["2020-02-17",4247.19,4247.19,4247.19,4247.19,0],["2020-02-18",4247.19,4247.19,4247.19,4247.19,0],["2020-02-19",4247.19,4247.19,4247.19,4247.19,0],["2020-02-20",4247.19,4247.19,4247.19,4247.19,0],["2020-02-21",4247.19,4247.19,4247.19,4247.19,0],["2020-02-24",4247.19,4247.19,4247.19,4247.19,0],["2020-02-25",4247.19,4247.19,4247.19,4247.19,0],["2020-02-26",4247.19,4247.19,4247.19,4247.19,0],["2020-02-27",4247.19,4247.19,4247.19,4247.19,0],["2020-02-28",4247.19,4247.19,4247.19,4247.19,0],["2020-03-02",4247.19,4247.19,4247.19,4247.19,0],["2020-03-03",4247.19,4247.19,4247.19,4247.19,0],["2020-03-04",4247.19,4247.19,4247.19,4247.19,0],["2020-03-05",4247.19,4247.19,4247.19,4247.19,0],["2020-03-06",4247.19,4247.19,4247.19,4247.19,0],["2020-03-09",4247.19,4247.19,4247.19,4247.19,0],["2020-03-10",4247.19,4247.19,4247.19,4247.19,0],["2020-03-11",4247.19,4247.19,4247.19,4247.19,0],["2020-03-12",4247.19,4247.19,4247.19,4247.19,0],["2020-03-13",4247.19,4247.19,4247.19,4247.19,0],["2020-03-16",4247.19,4247.19,4247.19,4247.19,0],["2020-03-17",4247.19,4247.19,4247.19,4247.19,0],["2020-03-18",4247.19,4247.19,4247.19,4247.19,0],["2020-03-19",4247.19,4247.19,4247.19,4247.19,0],["2020-03-20",4247.19,4247.19,4247.19,4247.19,0],["2020-03-23",4247.19,4247.19,4247.19,4247.19,0],["2020-03-24",4247.19,4247.19,4247.19,4247.19,0],["2020-03-25",4247.19,4247.19,4247.19,4247.19,0],["2020-03-26",4247.19,4247.19,4247.19,4247.19,0],["2020-03-27",4247.19,4247.19,4247.19,4247.19,0],["2020-03-30",4247.19,4247.19,4247.19,4247.19,0],["2020-03-31",4247.19,4247.19,4247.19,4247.19,0],["2020-04-01",4247.19,4247.19,4247.19,4247.19,0],["2020-04-03",4247.19,4247.19,4247.19,4247.19,0],["2020-04-06",4247.19,4247.19,4247.19,4247.19,0],["2020-04-07",4247.19,4247.19,4247.19,4247.19,0],["2020-04-08",4247.19,4247.19,4247.19,4247.19,0],["2020-04-09",4247.19,4247.19,4247.19,4247.19,0],["2020-04-10",4247.19,4247.19,4247.19,4247.19,0],["2020-04-13",4247.19,4247.19,4247.19,4247.19,0],["2020-04-14",4247.19,4247.19,4247.19,4247.19,0],["2020-04-15",4247.19,4247.19,4247.19,4247.19,0],["2020-04-16",4247.19,4247.19,4247.19,4247.19,0],["2020-04-17",4247.19,4247.19,4247.19,4247.19,0],["2020-04-20",4247.19,4247.19,4247.19,4247.19,0],["2020-04-21",4247.19,4247.19,4247.19,4247.19,0],["2020-04-22",4247.19,4247.19,4247.19,4247.19,0],["2020-04-23",4247.19,4247.19,4247.19,4247.19,0],["2020-04-24",4247.19,4247.19,4247.19,4247.19,0],["2020-04-27",4247.19,4247.19,4247.19,4247.19,0],["2020-04-28",4247.19,4247.19,4247.19,4247.19,0],["2020-04-29",4247.19,4247.19,4247.19,4247.19,0],["2020-05-04",4247.19,4247.19,4247.19,4247.19,0],["2020-05-05",4247.19,4247.19,4247.19,4247.19,0],["2020-05-06",4247.19,4247.19,4247.19,4247.19,0],["2020-05-07",4247.19,4247.19,4247.19,4247.19,0],["2020-05-08",4247.19,4247.19,4247.19,4247.19,0],["2020-05-11",4247.19,4247.19,4247.19,4247.19,0],["2020-05-12",4247.19,4247.19,4247.19,4247.19,0],["2020-05-13",4247.19,4247.19,4247.19,4247.19,0],["2020-05-14",4247.19,4247.19,4247.19,4247.19,0],["2020-05-15",4247.19,4247.19,4247.19,4247.19,0],["2020-05-18",4247.19,4247.19,4247.19,4247.19,0],["2020-05-19",4247.19,4247.19,4247.19,4247.19,0],["2020-05-20",4247.19,4247.19,4247.19,4247.19,0],["2020-05-21",4247.19,4247.19,4247.19,4247.19,0],["2020-05-22",4247.19,4247.19,4247.19,4247.19,0],["2020-05-25",4247.19,4247.19,4247.19,4247.19,0],["2020-05-26",4247.19,4247.19,4247.19,4247.19,0],["2020-05-27",4247.19,4247.19,4247.19,4247.19,0],["2020-05-28",4247.19,4247.19,4247.19,4247.19,0],["2020-05-29",4247.19,4247.19,4247.19,4247.19,0],["2020-06-01",4247.19,4247.19,4247.19,4247.19,0],["2020-06-02",4247.19,4247.19,4247.19,4247.19,0],["2020-06-03",4247.19,4247.19,4247.19,4247.19,0],["2020-06-04",4247.19,4247.19,4247.19,4247.19,0],["2020-06-05",4247.19,4247.19,4247.19,4247.19,0],["2020-06-08",4247.19,4247.19,4247.19,4247.19,0],["2020-06-09",4247.19,4247.19,4247.19,4247.19,0],["2020-06-10",4247.19,4247.19,4247.19,4247.19,0],["2020-06-11",4247.19,4247.19,4247.19,4247.19,0],["2020-06-19",2548.31,4719.1,2548.31,4341.57,19200],["2020-06-22",3208.99,3208.99,3208.99,3208.99,0],["2020-06-23",3208.99,3208.99,3208.99,3208.99,0],["2020-06-24",3208.99,3208.99,3208.99,3208.99,0],["2020-06-25",3208.99,3208.99,3208.99,3208.99,0],["2020-06-26",3680.9,3680.9,3208.99,3680.9,23200],["2020-06-29",3586.52,3586.52,3586.52,3586.52,0],["2020-06-30",3586.52,3586.52,3586.52,3586.52,0],["2020-07-01",3586.52,3586.52,3586.52,3586.52,0],["2020-07-02",3586.52,3586.52,3586.52,3586.52,0],["2020-07-03",3586.52,4058.43,3586.52,4058.43,62900],["2020-07-06",3869.66,3869.66,3869.66,3869.66,0],["2020-07-07",3869.66,3869.66,3869.66,3869.66,0],["2020-07-08",3869.66,3869.66,3869.66,3869.66,0],["2020-07-09",3869.66,3869.66,3869.66,3869.66,0],["2020-07-10",4058.43,4435.96,3869.66,4435.96,54800],["2020-07-13",4435.96,4435.96,4435.96,4435.96,0],["2020-07-14",4435.96,4435.96,4435.96,4435.96,0],["2020-07-15",4435.96,4435.96,4435.96,4435.96,0],["2020-07-16",4435.96,4435.96,4435.96,4435.96,0],["2020-07-17",4530.34,4719.1,4530.34,4719.1,59700],["2020-07-20",4624.72,4624.72,4624.72,4624.72,0],["2020-07-21",4624.72,4624.72,4624.72,4624.72,0],["2020-07-22",4624.72,4624.72,4624.72,4624.72,0],["2020-07-23",4624.72,4624.72,4624.72,4624.72,0],["2020-07-24",4719.1,4719.1,4341.57,4530.34,60000],["2020-07-27",4624.72,4624.72,4624.72,4624.72,0],["2020-07-28",4624.72,4624.72,4624.72,4624.72,0],["2020-07-29",4624.72,4624.72,4624.72,4624.72,0],["2020-07-30",4624.72,4624.72,4624.72,4624.72,0],["2020-07-31",4341.57,4530.34,4152.81,4435.96,55500],["2020-08-03",4247.19,4247.19,4247.19,4247.19,0],["2020-08-04",4247.19,4247.19,4247.19,4247.19,0],["2020-08-05",4247.19,4247.19,4247.19,4247.19,0],["2020-08-06",4247.19,4247.19,4247.19,4247.19,0],["2020-08-07",4530.34,4813.48,4435.96,4813.48,207600],["2020-08-10",4719.1,4719.1,4719.1,4719.1,0],["2020-08-11",4719.1,4719.1,4719.1,4719.1,0],["2020-08-12",4719.1,4719.1,4719.1,4719.1,0],["2020-08-13",4719.1,4719.1,4719.1,4719.1,0],["2020-08-14",4813.48,5285.39,4813.48,5191.01,148700],["2020-08-17",5096.63,5096.63,5096.63,5096.63,0],["2020-08-18",5096.63,5096.63,5096.63,5096.63,0],["2020-08-19",5096.63,5096.63,5096.63,5096.63,0],["2020-08-20",5096.63,5096.63,5096.63,5096.63,0],["2020-08-21",5191.01,5191.01,4719.1,4813.48,66600],["2020-08-24",5002.25,5002.25,5002.25,5002.25,0],["2020-08-25",5002.25,5002.25,5002.25,5002.25,0],["2020-08-26",5002.25,5002.25,5002.25,5002.25,0],["2020-08-27",5002.25,5002.25,5002.25,5002.25,0],["2020-08-28",4813.48,5002.25,4813.48,5002.25,70100],["2020-08-31",5002.25,5002.25,5002.25,5002.25,0],["2020-09-01",5002.25,5002.25,5002.25,5002.25,0],["2020-09-03",5002.25,5002.25,5002.25,5002.25,0],["2020-09-04",4813.48,5096.63,4719.1,5002.25,24800],["2020-09-07",4907.87,4907.87,4907.87,4907.87,0],["2020-09-08",4907.87,4907.87,4907.87,4907.87,0],["2020-09-09",4907.87,4907.87,4907.87,4907.87,0],["2020-09-10",4907.87,4907.87,4907.87,4907.87,0],["2020-09-11",4719.1,4719.1,4530.34,4624.72,47100],["2020-09-14",4624.72,4624.72,4624.72,4624.72,0],["2020-09-15",4624.72,4624.72,4624.72,4624.72,0],["2020-09-16",4624.72,4624.72,4624.72,4624.72,0],["2020-09-17",4624.72,4624.72,4624.72,4624.72,0],["2020-09-18",4341.57,4624.72,4341.57,4435.96,20000],["2020-09-21",4530.34,4530.34,4530.34,4530.34,0],["2020-09-22",4530.34,4530.34,4530.34,4530.34,0],["2020-09-23",4530.34,4530.34,4530.34,4530.34,0],["2020-09-24",4530.34,4530.34,4530.34,4530.34,0],["2020-09-25",4624.72,4813.48,4530.34,4530.34,32600],["2020-09-28",4530.34,4530.34,4530.34,4530.34,0],["2020-09-29",4530.34,4530.34,4530.34,4530.34,0],["2020-09-30",4530.34,4530.34,4530.34,4530.34,0],["2020-10-01",4530.34,4530.34,4530.34,4530.34,0],["2020-10-02",4530.34,4530.34,4247.19,4530.34,26500],["2020-10-05",4435.96,4435.96,4435.96,4435.96,0],["2020-10-06",4435.96,4435.96,4435.96,4435.96,0],["2020-10-07",4435.96,4435.96,4435.96,4435.96,0],["2020-10-08",4435.96,4435.96,4435.96,4435.96,0],["2020-10-09",4247.19,4247.19,4247.19,4247.19,28800],["2020-10-12",4247.19,4247.19,4247.19,4247.19,0],["2020-10-13",4247.19,4247.19,4247.19,4247.19,0],["2020-10-14",4247.19,4247.19,4247.19,4247.19,0],["2020-10-15",4247.19,4247.19,4247.19,4247.19,0],["2020-10-16",4058.43,4341.57,3869.66,4058.43,22000],["2020-10-19",4058.43,4058.43,4058.43,4058.43,0],["2020-10-20",4058.43,4058.43,4058.43,4058.43,0],["2020-10-21",4058.43,4058.43,4058.43,4058.43,0],["2020-10-22",4058.43,4058.43,4058.43,4058.43,0],["2020-10-23",4058.43,4152.81,3964.04,4152.81,9500],["2020-10-26",4058.43,4058.43,4058.43,4058.43,0],["2020-10-27",4058.43,4058.43,4058.43,4058.43,0],["2020-10-28",4058.43,4058.43,4058.43,4058.43,0],["2020-10-29",4058.43,4058.43,4058.43,4058.43,0],["2020-10-30",4058.43,4058.43,3586.52,4058.43,57300],["2020-11-02",3775.28,3775.28,3775.28,3775.28,0],["2020-11-03",3775.28,3775.28,3775.28,3775.28,0],["2020-11-04",3775.28,3775.28,3775.28,3775.28,0],["2020-11-05",3775.28,3775.28,3775.28,3775.28,0],["2020-11-06",4247.19,4247.19,3869.66,4247.19,31700],["2020-11-09",4058.43,4058.43,4058.43,4058.43,0],["2020-11-10",4058.43,4058.43,4058.43,4058.43,0],["2020-11-11",4058.43,4058.43,4058.43,4058.43,0],["2020-11-12",4058.43,4058.43,4058.43,4058.43,0],["2020-11-13",4058.43,4435.96,4058.43,4058.43,14600],["2020-11-16",4058.43,4058.43,4058.43,4058.43,0],["2020-11-17",4058.43,4058.43,4058.43,4058.43,0],["2020-11-18",4058.43,4058.43,4058.43,4058.43,0],["2020-11-19",4058.43,4058.43,4058.43,4058.43,0],["2020-11-20",4058.43,4624.72,4058.43,4624.72,24700],["2020-11-23",4341.57,4341.57,4341.57,4341.57,0],["2020-11-24",4341.57,4341.57,4341.57,4341.57,0],["2020-11-25",4341.57,4341.57,4341.57,4341.57,0],["2020-11-26",4341.57,4341.57,4341.57,4341.57,0],["2020-11-27",4624.72,4624.72,4247.19,4341.57,14300],["2020-11-30",4435.96,4435.96,4435.96,4435.96,0],["2020-12-01",4435.96,4435.96,4435.96,4435.96,0],["2020-12-02",4435.96,4435.96,4435.96,4435.96,0],["2020-12-03",4435.96,4435.96,4435.96,4435.96,0],["2020-12-04",3964.04,4435.96,3964.04,4341.57,4300],["2020-12-07",4341.57,4341.57,4341.57,4341.57,0],["2020-12-08",4341.57,4341.57,4341.57,4341.57,0],["2020-12-09",4341.57,4341.57,4341.57,4341.57,0],["2020-12-10",4341.57,4341.57,4341.57,4341.57,0],["2020-12-11",4341.57,4435.96,4152.81,4435.96,24900],["2020-12-14",4341.57,4435.96,4341.57,4435.96,0],["2020-12-15",4341.57,4435.96,4341.57,4435.96,0],["2020-12-16",4341.57,4435.96,4341.57,4435.96,0],["2020-12-17",4341.57,4341.57,4341.57,4341.57,0],["2020-12-18",4341.57,4341.57,4058.43,4058.43,35900],["2020-12-21",4247.19,4247.19,4247.19,4247.19,0],["2020-12-22",4247.19,4247.19,4247.19,4247.19,0],["2020-12-23",4247.19,4247.19,4247.19,4247.19,0],["2020-12-24",4247.19,4247.19,4247.19,4247.19,0],["2020-12-25",4058.43,4247.19,4058.43,4058.43,15700],["2020-12-28",4152.81,4152.81,4152.81,4152.81,0],["2020-12-29",4152.81,4152.81,4152.81,4152.81,0],["2020-12-30",4152.81,4152.81,4152.81,4152.81,0],["2020-12-31",4152.81,4152.81,4152.81,4152.81,0],["2021-01-04",4152.81,4152.81,4152.81,4152.81,0],["2021-01-05",4152.81,4152.81,4152.81,4152.81,0],["2021-01-06",4152.81,4152.81,4152.81,4152.81,0],["2021-01-07",4152.81,4152.81,4152.81,4152.81,0],["2021-01-08",4152.81,4341.57,3869.66,4058.43,11300],["2021-01-11",4152.81,4152.81,4152.81,4152.81,0],["2021-01-12",4152.81,4152.81,4152.81,4152.81,0],["2021-01-13",4152.81,4152.81,4152.81,4152.81,0],["2021-01-14",4152.81,4152.81,4152.81,4152.81,0],["2021-01-15",4247.19,4435.96,4152.81,4341.57,34500],["2021-01-18",4247.19,4247.19,4247.19,4247.19,0],["2021-01-19",4247.19,4247.19,4247.19,4247.19,0],["2021-01-20",4247.19,4247.19,4247.19,4247.19,0],["2021-01-21",4247.19,4247.19,4247.19,4247.19,0],["2021-01-22",4152.81,4813.48,4152.81,4813.48,99100],["2021-01-25",4530.34,4530.34,4530.34,4530.34,0],["2021-01-26",4530.34,4530.34,4530.34,4530.34,0],["2021-01-27",4530.34,4530.34,4530.34,4530.34,0],["2021-01-28",4530.34,4530.34,4530.34,4530.34,0],["2021-01-29",3869.66,4530.34,3869.66,4435.96,73500],["2021-02-01",4435.96,4435.96,4435.96,4435.96,0],["2021-02-02",4435.96,4435.96,4435.96,4435.96,0],["2021-02-03",4435.96,4435.96,4435.96,4435.96,0],["2021-02-04",4435.96,4435.96,4435.96,4435.96,0],["2021-02-05",5096.63,5096.63,4530.34,5096.63,226800],["2021-02-08",5096.63,5096.63,5096.63,5096.63,0],["2021-02-09",5096.63,5096.63,5096.63,5096.63,0],["2021-02-17",5096.63,5096.63,5096.63,5096.63,0],["2021-02-18",5096.63,5096.63,5096.63,5096.63,0],["2021-02-19",5191.01,5851.69,5191.01,5379.78,158800],["2021-02-22",5568.54,5568.54,5568.54,5568.54,0],["2021-02-23",5568.54,5568.54,5568.54,5568.54,0],["2021-02-24",5568.54,5568.54,5568.54,5568.54,0],["2021-02-25",5568.54,5568.54,5568.54,5568.54,0],["2021-02-26",5568.54,5568.54,5002.25,5002.25,81200],["2021-03-01",5191.01,5191.01,5191.01,5191.01,0],["2021-03-02",5191.01,5191.01,5191.01,5191.01,0],["2021-03-03",5191.01,5191.01,5191.01,5191.01,0],["2021-03-04",5191.01,5191.01,5191.01,5191.01,0],["2021-03-05",4813.48,5285.39,4813.48,4907.87,52100],["2021-03-08",5002.25,5002.25,5002.25,5002.25,0],["2021-03-09",5002.25,5002.25,5002.25,5002.25,0],["2021-03-10",5002.25,5002.25,5002.25,5002.25,0],["2021-03-11",5002.25,5002.25,5002.25,5002.25,0],["2021-03-12",5002.25,5096.63,5002.25,5002.25,52600],["2021-03-15",5096.63,5096.63,5096.63,5096.63,0],["2021-03-16",5096.63,5096.63,5096.63,5096.63,0],["2021-03-17",5096.63,5096.63,5096.63,5096.63,0],["2021-03-18",5096.63,5096.63,5096.63,5096.63,0],["2021-03-19",5285.39,5285.39,4719.1,5002.25,39500],["2021-03-22",5096.63,5096.63,5096.63,5096.63,0],["2021-03-23",5096.63,5096.63,5096.63,5096.63,0],["2021-03-24",5096.63,5096.63,5096.63,5096.63,0],["2021-03-25",5096.63,5096.63,5096.63,5096.63,0],["2021-03-26",4813.48,4907.87,4435.96,4813.48,81500],["2021-03-29",4624.72,4624.72,4624.72,4624.72,0],["2021-03-30",4624.72,4624.72,4624.72,4624.72,0],["2021-03-31",4624.72,4624.72,4624.72,4624.72,0],["2021-04-01",4624.72,4624.72,4624.72,4624.72,0],["2021-04-02",4719.1,5285.39,4719.1,5285.39,155200],["2021-04-05",5285.39,5285.39,5285.39,5285.39,0],["2021-04-06",5285.39,5285.39,5285.39,5285.39,0],["2021-04-07",5285.39,5285.39,5285.39,5285.39,0],["2021-04-08",5285.39,5285.39,5285.39,5285.39,0],["2021-04-09",5285.39,5285.39,5002.25,5191.01,36600],["2021-04-12",5191.01,5191.01,5191.01,5191.01,0],["2021-04-13",5191.01,5191.01,5191.01,5191.01,0],["2021-04-14",5191.01,5191.01,5191.01,5191.01,0],["2021-04-15",5191.01,5191.01,5191.01,5191.01,0],["2021-04-16",4813.48,5568.54,4530.34,5191.01,73200],["2021-04-19",4813.48,4813.48,4813.48,4813.48,0],["2021-04-20",4813.48,4813.48,4813.48,4813.48,0],["2021-04-22",4813.48,4813.48,4813.48,4813.48,0],["2021-04-23",5096.63,5096.63,4813.48,4813.48,22900],["2021-04-26",4907.87,4907.87,4907.87,4907.87,0],["2021-04-27",4907.87,4907.87,4907.87,4907.87,0],["2021-04-28",4907.87,4907.87,4907.87,4907.87,0],["2021-04-29",4907.87,4907.87,4907.87,4907.87,0],["2021-05-04",4907.87,4907.87,4907.87,4907.87,0],["2021-05-05",4907.87,4907.87,4907.87,4907.87,0],["2021-05-06",4907.87,4907.87,4907.87,4907.87,0],["2021-05-07",4719.1,5002.25,4719.1,4719.1,127600],["2021-05-10",4813.48,4813.48,4813.48,4813.48,0],["2021-05-11",4813.48,4813.48,4813.48,4813.48,0],["2021-05-12",4813.48,4813.48,4813.48,4813.48,0],["2021-05-13",4813.48,4813.48,4813.48,4813.48,0],["2021-05-14",5096.63,5096.63,4624.72,4719.1,87200],["2021-05-17",4719.1,4719.1,4719.1,4719.1,0],["2021-05-18",4719.1,4719.1,4719.1,4719.1,0],["2021-05-19",4719.1,4719.1,4719.1,4719.1,0],["2021-05-20",4719.1,4719.1,4719.1,4719.1,0],["2021-05-21",4719.1,5002.25,4719.1,4813.48,47000],["2021-05-24",4907.87,4907.87,4907.87,4907.87,0],["2021-05-25",4907.87,4907.87,4907.87,4907.87,0],["2021-05-26",4907.87,4907.87,4907.87,4907.87,0],["2021-05-27",4907.87,4907.87,4907.87,4907.87,0],["2021-05-28",4907.87,5285.39,4907.87,5191.01,215100],["2021-05-31",5096.63,5096.63,5096.63,5096.63,0],["2021-06-01",5096.63,5096.63,5096.63,5096.63,0],["2021-06-02",5096.63,5096.63,5096.63,5096.63,0],["2021-06-03",5096.63,5096.63,5096.63,5096.63,0],["2021-06-04",5379.78,5851.69,5379.78,5851.69,158200],["2021-06-07",5851.69,5851.69,5851.69,5851.69,0],["2021-06-08",5851.69,5851.69,5851.69,5851.69,0],["2021-06-09",5851.69,5851.69,5851.69,5851.69,0],["2021-06-10",5851.69,5851.69,5851.69,5851.69,0],["2021-06-11",6701.12,6701.12,6606.74,6701.12,216800],["2021-06-14",6701.12,6701.12,6701.12,6701.12,0],["2021-06-15",6701.12,6701.12,6701.12,6701.12,0],["2021-06-16",6701.12,6701.12,6701.12,6701.12,0],["2021-06-17",6701.12,6701.12,6701.12,6701.12,0],["2021-06-18",7644.94,7644.94,7456.18,7644.94,458000],["2021-06-21",7644.94,7644.94,7644.94,7644.94,0],["2021-06-22",7644.94,7644.94,7644.94,7644.94,0],["2021-06-23",7644.94,7644.94,7644.94,7644.94,0],["2021-06-24",7644.94,7644.94,7644.94,7644.94,0],["2021-06-25",7739.33,8022.47,6606.74,7078.65,218400],["2021-06-28",7456.18,7456.18,7456.18,7456.18,0],["2021-06-29",7456.18,7456.18,7456.18,7456.18,0],["2021-06-30",7456.18,7456.18,7456.18,7456.18,0],["2021-07-01",7456.18,7456.18,7456.18,7456.18,0],["2021-07-02",7456.18,7456.18,6417.98,6701.12,139300],["2021-07-05",6701.12,6701.12,6701.12,6701.12,0],["2021-07-06",6701.12,6701.12,6701.12,6701.12,0],["2021-07-07",6701.12,6701.12,6701.12,6701.12,0],["2021-07-08",6701.12,6701.12,6701.12,6701.12,0],["2021-07-09",5946.07,6040.45,5757.3,5851.69,150700],["2021-07-12",5851.69,5851.69,5851.69,5851.69,0],["2021-07-13",5851.69,5851.69,5851.69,5851.69,0],["2021-07-14",5851.69,5851.69,5851.69,5851.69,0],["2021-07-15",5851.69,5851.69,5851.69,5851.69,0],["2021-07-16",5568.54,6229.21,5568.54,6229.21,41900],["2021-07-19",5851.69,5851.69,5851.69,5851.69,0],["2021-07-20",5851.69,5851.69,5851.69,5851.69,0],["2021-07-21",5851.69,5851.69,5851.69,5851.69,0],["2021-07-22",5851.69,5851.69,5851.69,5851.69,0],["2021-07-23",6229.21,6701.12,6040.45,6701.12,191400],["2021-07-26",6606.74,6606.74,6606.74,6606.74,0],["2021-07-27",6606.74,6606.74,6606.74,6606.74,0],["2021-07-28",6606.74,6606.74,6606.74,6606.74,0],["2021-07-29",6606.74,6606.74,6606.74,6606.74,0],["2021-07-30",7550.56,7550.56,7173.03,7550.56,346900],["2021-08-02",7550.56,7550.56,7550.56,7550.56,0],["2021-08-03",7550.56,7550.56,7550.56,7550.56,0],["2021-08-04",7550.56,7550.56,7550.56,7550.56,0],["2021-08-05",7550.56,7550.56,7550.56,7550.56,0],["2021-08-06",8494.38,8494.38,7550.56,7833.71,189200],["2021-08-09",8022.47,8022.47,8022.47,8022.47,0],["2021-08-10",8022.47,8022.47,8022.47,8022.47,0],["2021-08-11",8022.47,8022.47,8022.47,8022.47,0],["2021-08-12",8022.47,8022.47,8022.47,8022.47,0],["2021-08-13",8116.85,9155.06,8022.47,8777.53,362500],["2021-08-16",8494.38,8494.38,8494.38,8494.38,0],["2021-08-17",8494.38,8494.38,8494.38,8494.38,0],["2021-08-18",8494.38,8494.38,8494.38,8494.38,0],["2021-08-19",8494.38,8494.38,8494.38,8494.38,0],["2021-08-20",9438.2,9626.97,8683.15,8966.29,87800],["2021-08-23",9249.44,9249.44,9249.44,9249.44,0],["2021-08-24",9249.44,9249.44,9249.44,9249.44,0],["2021-08-25",9249.44,9249.44,9249.44,9249.44,0],["2021-08-26",9249.44,9249.44,9249.44,9249.44,0],["2021-08-27",9155.06,9343.82,8588.76,8683.15,101800],["2021-08-30",8871.91,8871.91,8871.91,8871.91,0],["2021-08-31",8871.91,8871.91,8871.91,8871.91,0],["2021-09-01",8871.91,8871.91,8871.91,8871.91,0],["2021-09-06",8871.91,8871.91,8871.91,8871.91,0],["2021-09-07",8871.91,8871.91,8871.91,8871.91,0],["2021-09-08",8871.91,8871.91,8871.91,8871.91,0],["2021-09-09",8871.91,8871.91,8871.91,8871.91,0],["2021-09-10",8966.29,10004.49,8966.29,9438.2,145100],["2021-09-13",9438.2,9438.2,9438.2,9438.2,0],["2021-09-14",9438.2,9438.2,9438.2,9438.2,0],["2021-09-15",9438.2,9438.2,9438.2,9438.2,0],["2021-09-16",9438.2,9438.2,9438.2,9438.2,0],["2021-09-17",10004.49,10853.93,9910.11,10853.93,460600],["2021-09-20",10665.17,10665.17,10665.17,10665.17,0],["2021-09-21",10665.17,10665.17,10665.17,10665.17,0],["2021-09-22",10665.17,10665.17,10665.17,10665.17,0],["2021-09-23",10665.17,10665.17,10665.17,10665.17,0],["2021-09-24",10759.55,12175.28,10759.55,12175.28,407000],["2021-09-27",12080.9,12080.9,12080.9,12080.9,0],["2021-09-28",12080.9,12080.9,12080.9,12080.9,0],["2021-09-29",12080.9,12080.9,12080.9,12080.9,0],["2021-09-30",12080.9,12080.9,12080.9,12080.9,0],["2021-10-01",12458.43,13874.16,12364.04,13874.16,245700],["2021-10-04",13874.16,13874.16,13874.16,13874.16,0],["2021-10-05",13874.16,13874.16,13874.16,13874.16,0],["2021-10-06",13874.16,13874.16,13874.16,13874.16,0],["2021-10-07",13874.16,13874.16,13874.16,13874.16,0],["2021-10-08",15761.8,15950.56,15573.03,15950.56,569000],["2021-10-11",15856.18,15856.18,15856.18,15856.18,0],["2021-10-12",15856.18,15856.18,15856.18,15856.18,0],["2021-10-13",15856.18,15856.18,15856.18,15856.18,0],["2021-10-14",15856.18,15856.18,15856.18,15856.18,0],["2021-10-15",17555.06,17555.06,15856.18,16422.47,191400],["2021-10-18",16516.85,16516.85,16516.85,16516.85,0],["2021-10-19",16516.85,16516.85,16516.85,16516.85,0],["2021-10-20",16516.85,16516.85,16516.85,16516.85,0],["2021-10-21",16516.85,16516.85,16516.85,16516.85,0],["2021-10-22",16516.85,16611.24,14912.36,15573.03,261000],["2021-10-25",15478.65,15478.65,15478.65,15478.65,0],["2021-10-26",15478.65,15478.65,15478.65,15478.65,0],["2021-10-27",15478.65,15478.65,15478.65,15478.65,0],["2021-10-28",15478.65,15478.65,15478.65,15478.65,0],["2021-10-29",16233.71,16328.09,13874.16,14534.83,375800],["2021-11-01",14912.36,14912.36,14912.36,14912.36,0],["2021-11-02",14912.36,14912.36,14912.36,14912.36,0],["2021-11-03",14912.36,14912.36,14912.36,14912.36,0],["2021-11-04",14912.36,14912.36,14912.36,14912.36,0],["2021-11-05",14912.36,14912.36,13213.48,13213.48,228400],["2021-11-08",13685.39,13685.39,13685.39,13685.39,0],["2021-11-09",13685.39,13685.39,13685.39,13685.39,0],["2021-11-10",13685.39,13685.39,13685.39,13685.39,0],["2021-11-11",13685.39,13685.39,13685.39,13685.39,0],["2021-11-12",13685.39,13685.39,11703.37,11986.52,485400],["2021-11-15",11986.52,11986.52,11986.52,11986.52,0],["2021-11-16",11986.52,11986.52,11986.52,11986.52,0],["2021-11-17",11986.52,11986.52,11986.52,11986.52,0],["2021-11-18",11986.52,11986.52,11986.52,11986.52,0],["2021-11-19",11986.52,13685.39,10853.93,13119.1,371600],["2021-11-22",12269.66,12269.66,12269.66,12269.66,0],["2021-11-23",12269.66,12269.66,12269.66,12269.66,0],["2021-11-24",12269.66,12269.66,12269.66,12269.66,0],["2021-11-25",12269.66,12269.66,12269.66,12269.66,0],["2021-11-26",13213.48,13968.54,13213.48,13874.16,634100],["2021-11-29",13779.78,13779.78,13779.78,13779.78,0],["2021-11-30",13779.78,13779.78,13779.78,13779.78,0],["2021-12-01",13779.78,13779.78,13779.78,13779.78,0],["2021-12-02",13779.78,13779.78,13779.78,13779.78,0],["2021-12-03",15289.89,15289.89,13307.87,13968.54,176100],["2021-12-06",13685.39,13685.39,13685.39,13685.39,0],["2021-12-07",13685.39,13685.39,13685.39,13685.39,0],["2021-12-08",13685.39,13685.39,13685.39,13685.39,0],["2021-12-09",13685.39,13685.39,13685.39,13685.39,0],["2021-12-10",13685.39,13874.16,13119.1,13402.25,40000],["2021-12-13",13402.25,13402.25,13402.25,13402.25,0],["2021-12-14",13402.25,13402.25,13402.25,13402.25,0],["2021-12-15",13402.25,13402.25,13402.25,13402.25,0],["2021-12-16",13402.25,13402.25,13402.25,13402.25,0],["2021-12-17",14157.3,14157.3,12552.81,13307.87,97200],["2021-12-20",13119.1,13119.1,13119.1,13119.1,0],["2021-12-21",13119.1,13119.1,13119.1,13119.1,0],["2021-12-22",13119.1,13119.1,13119.1,13119.1,0],["2021-12-23",13119.1,13119.1,13119.1,13119.1,0],["2021-12-24",13685.39,13685.39,11892.13,12741.57,53700],["2021-12-27",12741.57,12741.57,12741.57,12741.57,0],["2021-12-28",12741.57,12741.57,12741.57,12741.57,0],["2021-12-29",12741.57,12741.57,12741.57,12741.57,0],["2021-12-30",12741.57,12741.57,12741.57,12741.57,0],["2021-12-31",12741.57,13874.16,12269.66,13213.48,223200],["2022-01-04",12835.96,12835.96,12835.96,12835.96,0],["2022-01-05",12835.96,12835.96,12835.96,12835.96,0],["2022-01-06",12835.96,12835.96,12835.96,12835.96,0],["2022-01-07",14157.3,14723.6,14157.3,14723.6,316100],["2022-01-10",14723.6,14723.6,14723.6,14723.6,0],["2022-01-11",14723.6,14723.6,14723.6,14723.6,0],["2022-01-12",14723.6,14723.6,14723.6,14723.6,0],["2022-01-13",14723.6,14723.6,14723.6,14723.6,0],["2022-01-14",14723.6,14723.6,12741.57,13496.63,188300],["2022-01-17",13213.48,13213.48,13213.48,13213.48,0],["2022-01-18",13213.48,13213.48,13213.48,13213.48,0],["2022-01-19",13213.48,13213.48,13213.48,13213.48,0],["2022-01-20",13213.48,13213.48,13213.48,13213.48,0],["2022-01-21",13874.16,13874.16,13024.72,13024.72,128400],["2022-01-24",13402.25,13402.25,13402.25,13402.25,0],["2022-01-25",13402.25,13402.25,13402.25,13402.25,0],["2022-01-26",13402.25,13402.25,13402.25,13402.25,0],["2022-01-27",13402.25,13402.25,13402.25,13402.25,0],["2022-01-28",12835.96,13307.87,12080.9,12269.66,73300],["2022-02-07",12458.43,12458.43,12458.43,12458.43,0],["2022-02-08",12458.43,12458.43,12458.43,12458.43,0],["2022-02-09",12458.43,12458.43,12458.43,12458.43,0],["2022-02-10",12458.43,12458.43,12458.43,12458.43,0],["2022-02-11",13119.1,13119.1,12458.43,12458.43,35200],["2022-02-14",12552.81,12552.81,12552.81,12552.81,0],["2022-02-15",12552.81,12552.81,12552.81,12552.81,0],["2022-02-16",12552.81,12552.81,12552.81,12552.81,0],["2022-02-17",12552.81,12552.81,12552.81,12552.81,0],["2022-02-18",12741.57,12741.57,12080.9,12364.04,99700],["2022-02-21",12175.28,12175.28,12175.28,12175.28,0],["2022-02-22",12175.28,12175.28,12175.28,12175.28,0],["2022-02-23",12175.28,12175.28,12175.28,12175.28,0],["2022-02-24",12175.28,12175.28,12175.28,12175.28,0],["2022-02-25",11797.75,11986.52,11420.22,11703.37,119100],["2022-02-28",11703.37,11703.37,11703.37,11703.37,0],["2022-03-01",11703.37,11703.37,11703.37,11703.37,0],["2022-03-02",11703.37,11703.37,11703.37,11703.37,0],["2022-03-03",11703.37,11703.37,11703.37,11703.37,0],["2022-03-04",11797.75,11986.52,11608.99,11608.99,78100],["2022-03-07",11703.37,11703.37,11703.37,11703.37,0],["2022-03-08",11703.37,11703.37,11703.37,11703.37,0],["2022-03-09",11703.37,11703.37,11703.37,11703.37,0],["2022-03-10",11703.37,11703.37,11703.37,11703.37,0],["2022-03-11",11797.75,11797.75,11042.7,11042.7,148900],["2022-03-14",11231.46,11231.46,11231.46,11231.46,0],["2022-03-15",11231.46,11231.46,11231.46,11231.46,0],["2022-03-16",11231.46,11231.46,11231.46,11231.46,0],["2022-03-17",11231.46,11231.46,11231.46,11231.46,0],["2022-03-18",11325.84,11797.75,10665.17,11137.08,79300],["2022-03-21",11137.08,11137.08,11137.08,11137.08,0],["2022-03-22",11137.08,11137.08,11137.08,11137.08,0],["2022-03-23",11137.08,11137.08,11137.08,11137.08,0],["2022-03-24",11137.08,11137.08,11137.08,11137.08,0],["2022-03-25",11137.08,12458.43,11137.08,11892.13,124900],["2022-03-28",11986.52,11986.52,11986.52,11986.52,0],["2022-03-29",11986.52,11986.52,11986.52,11986.52,0],["2022-03-30",11986.52,11986.52,11986.52,11986.52,0],["2022-03-31",11986.52,11986.52,11986.52,11986.52,0],["2022-04-01",12269.66,12269.66,11420.22,11420.22,82200],["2022-04-04",11703.37,11703.37,11703.37,11703.37,0],["2022-04-05",11703.37,11703.37,11703.37,11703.37,0],["2022-04-06",11703.37,11703.37,11703.37,11703.37,0],["2022-04-07",11703.37,11703.37,11703.37,11703.37,0],["2022-04-08",11986.52,11986.52,10853.93,10853.93,94800],["2022-04-12",11137.08,11137.08,11137.08,11137.08,0],["2022-04-13",11137.08,11137.08,11137.08,11137.08,0],["2022-04-14",11137.08,11137.08,11137.08,11137.08,0],["2022-04-15",11608.99,11797.75,11137.08,11325.84,53700],["2022-04-18",11514.61,11514.61,11514.61,11514.61,0],["2022-04-19",11514.61,11514.61,11514.61,11514.61,0],["2022-04-20",11514.61,11514.61,11514.61,11514.61,0],["2022-04-21",11514.61,11514.61,11514.61,11514.61,0],["2022-04-22",11137.08,11231.46,9815.73,10287.64,173000],["2022-04-25",10098.88,10098.88,10098.88,10098.88,0],["2022-04-26",10098.88,10098.88,10098.88,10098.88,0],["2022-04-27",10098.88,10098.88,10098.88,10098.88,0],["2022-04-28",10098.88,10098.88,10098.88,10098.88,0],["2022-04-29",10098.88,11231.46,10098.88,10098.88,44800],["2022-05-04",10382.02,10382.02,10382.02,10382.02,0],["2022-05-05",10382.02,10382.02,10382.02,10382.02,0],["2022-05-06",10382.02,10382.02,9060.67,9060.67,37300],["2022-05-09",9910.11,9910.11,9910.11,9910.11,0],["2022-05-10",9910.11,9910.11,9910.11,9910.11,0],["2022-05-11",9910.11,9910.11,9910.11,9910.11,0],["2022-05-12",9910.11,9910.11,9910.11,9910.11,0],["2022-05-13",9343.82,9343.82,8494.38,8494.38,48400],["2022-05-16",8494.38,8494.38,8494.38,8494.38,0],["2022-05-17",8494.38,8494.38,8494.38,8494.38,0],["2022-05-18",8494.38,8494.38,8494.38,8494.38,0],["2022-05-19",8494.38,8494.38,8494.38,8494.38,0],["2022-05-20",8305.62,9721.35,8305.62,8400.0,59400],["2022-05-23",8683.15,8683.15,8683.15,8683.15,0],["2022-05-24",8683.15,8683.15,8683.15,8683.15,0],["2022-05-25",8683.15,8683.15,8683.15,8683.15,0],["2022-05-26",8683.15,8683.15,8683.15,8683.15,0],["2022-05-27",8966.29,8966.29,8211.24,8305.62,64500],["2022-05-30",8588.76,8588.76,8588.76,8588.76,0],["2022-05-31",8588.76,8588.76,8588.76,8588.76,0],["2022-06-01",8588.76,8588.76,8588.76,8588.76,0],["2022-06-02",8588.76,8588.76,8588.76,8588.76,0],["2022-06-03",9155.06,9155.06,8211.24,8494.38,52000],["2022-06-06",8494.38,8494.38,8494.38,8494.38,0],["2022-06-07",8494.38,8494.38,8494.38,8494.38,0],["2022-06-08",8494.38,8494.38,8494.38,8494.38,0],["2022-06-09",8494.38,8494.38,8494.38,8494.38,0],["2022-06-10",9155.06,9155.06,8211.24,8400.0,42400],["2022-06-13",8305.62,8305.62,8305.62,8305.62,0],["2022-06-14",8305.62,8305.62,8305.62,8305.62,0],["2022-06-15",8305.62,8305.62,8305.62,8305.62,0],["2022-06-16",8305.62,8305.62,8305.62,8305.62,0],["2022-06-17",8871.91,8871.91,7173.03,7361.8,61000],["2022-06-20",7456.18,7456.18,7456.18,7456.18,0],["2022-06-21",7456.18,7456.18,7456.18,7456.18,0],["2022-06-22",7456.18,7456.18,7456.18,7456.18,0],["2022-06-23",7456.18,7456.18,7456.18,7456.18,0],["2022-06-24",7550.56,7928.09,6512.36,6512.36,40300],["2022-06-27",6795.51,6795.51,6795.51,6795.51,0],["2022-06-28",6795.51,6795.51,6795.51,6795.51,0],["2022-06-29",6795.51,6795.51,6795.51,6795.51,0],["2022-06-30",6795.51,6795.51,6795.51,6795.51,0],["2022-07-01",7078.65,7739.33,6606.74,7739.33,67600],["2022-07-04",7078.65,7078.65,7078.65,7078.65,0],["2022-07-05",7078.65,7078.65,7078.65,7078.65,0],["2022-07-06",7078.65,7078.65,7078.65,7078.65,0],["2022-07-07",7078.65,7078.65,7078.65,7078.65,0],["2022-07-08",8116.85,8116.85,7550.56,8116.85,71200],["2022-07-11",7928.09,7928.09,7928.09,7928.09,0],["2022-07-12",7928.09,7928.09,7928.09,7928.09,0],["2022-07-13",7928.09,7928.09,7928.09,7928.09,0],["2022-07-14",7928.09,7928.09,7928.09,7928.09,0],["2022-07-15",8777.53,9060.67,8211.24,9060.67,76400],["2022-07-18",8966.29,8966.29,8966.29,8966.29,0],["2022-07-19",8966.29,8966.29,8966.29,8966.29,0],["2022-07-20",8966.29,8966.29,8966.29,8966.29,0],["2022-07-21",8966.29,8966.29,8966.29,8966.29,0],["2022-07-22",9249.44,9721.35,9249.44,9249.44,29500],["2022-07-25",9438.2,9438.2,9438.2,9438.2,0],["2022-07-26",9438.2,9438.2,9438.2,9438.2,0],["2022-07-27",9438.2,9438.2,9438.2,9438.2,0],["2022-07-28",9438.2,9438.2,9438.2,9438.2,0],["2022-07-29",10287.64,10287.64,8494.38,8494.38,88600],["2022-08-01",9910.11,9910.11,9910.11,9910.11,0],["2022-08-02",9910.11,9910.11,9910.11,9910.11,0],["2022-08-03",9910.11,9910.11,9910.11,9910.11,0],["2022-08-04",9910.11,9910.11,9910.11,9910.11,0],["2022-08-05",9438.2,9438.2,8494.38,8494.38,102100],["2022-08-08",8683.15,8683.15,8683.15,8683.15,0],["2022-08-09",8683.15,8683.15,8683.15,8683.15,0],["2022-08-10",8683.15,8683.15,8683.15,8683.15,0],["2022-08-11",8683.15,8683.15,8683.15,8683.15,0],["2022-08-12",8400.0,8400.0,7456.18,8305.62,226000],["2022-08-15",7644.94,7644.94,7644.94,7644.94,0],["2022-08-16",7644.94,7644.94,7644.94,7644.94,0],["2022-08-17",7644.94,7644.94,7644.94,7644.94,0],["2022-08-18",7644.94,7644.94,7644.94,7644.94,0],["2022-08-19",7550.56,8588.76,7550.56,8211.24,475600],["2022-08-22",8400.0,8400.0,8400.0,8400.0,0],["2022-08-23",8400.0,8400.0,8400.0,8400.0,0],["2022-08-24",8400.0,8400.0,8400.0,8400.0,0],["2022-08-25",8400.0,8400.0,8400.0,8400.0,0],["2022-08-26",8683.15,8683.15,7928.09,8305.62,1295400],["2022-08-29",8211.24,8211.24,8211.24,8211.24,0],["2022-08-30",8211.24,8211.24,8211.24,8211.24,0],["2022-08-31",8211.24,8211.24,8211.24,8211.24,0],["2022-09-05",8211.24,8211.24,8211.24,8211.24,0],["2022-09-06",8211.24,8211.24,8211.24,8211.24,0],["2022-09-07",8211.24,8211.24,8211.24,8211.24,0],["2022-09-08",8211.24,8211.24,8211.24,8211.24,0],["2022-09-09",8022.47,8211.24,7833.71,8022.47,49800],["2022-09-12",8022.47,8022.47,8022.47,8022.47,0],["2022-09-13",8022.47,8022.47,8022.47,8022.47,0],["2022-09-14",8022.47,8022.47,8022.47,8022.47,0],["2022-09-15",8022.47,8022.47,8022.47,8022.47,0],["2022-09-16",7078.65,8211.24,7078.65,8022.47,31600],["2022-09-19",7833.71,7833.71,7833.71,7833.71,0],["2022-09-20",7833.71,7833.71,7833.71,7833.71,0],["2022-09-21",7833.71,7833.71,7833.71,7833.71,0],["2022-09-22",7833.71,7833.71,7833.71,7833.71,0],["2022-09-23",8305.62,8305.62,7550.56,7833.71,57600],["2022-09-26",7739.33,7739.33,7739.33,7739.33,0],["2022-09-27",7739.33,7739.33,7739.33,7739.33,0],["2022-09-28",7739.33,7739.33,7739.33,7739.33,0],["2022-09-29",7739.33,7739.33,7739.33,7739.33,0],["2022-09-30",6795.51,8494.38,6795.51,7361.8,31000],["2022-10-03",7456.18,7456.18,7456.18,7456.18,0],["2022-10-04",7456.18,7456.18,7456.18,7456.18,0],["2022-10-05",7456.18,7456.18,7456.18,7456.18,0],["2022-10-06",7456.18,7456.18,7456.18,7456.18,0],["2022-10-07",6417.98,7739.33,6417.98,6606.74,124300],["2022-10-10",7078.65,7078.65,7078.65,7078.65,0],["2022-10-11",7078.65,7078.65,7078.65,7078.65,0],["2022-10-12",7078.65,7078.65,7078.65,7078.65,0],["2022-10-13",7078.65,7078.65,7078.65,7078.65,0],["2022-10-14",7550.56,7644.94,7173.03,7361.8,18600],["2022-10-17",7361.8,7361.8,7361.8,7361.8,0],["2022-10-18",7361.8,7361.8,7361.8,7361.8,0],["2022-10-19",7361.8,7361.8,7361.8,7361.8,0],["2022-10-20",7361.8,7361.8,7361.8,7361.8,0],["2022-10-21",7739.33,7739.33,6984.27,7361.8,47300],["2022-10-24",7456.18,7456.18,7456.18,7456.18,0],["2022-10-25",7456.18,7456.18,7456.18,7456.18,0],["2022-10-26",7456.18,7456.18,7456.18,7456.18,0],["2022-10-27",7456.18,7456.18,7456.18,7456.18,0],["2022-10-28",7456.18,7550.56,6606.74,7456.18,33300],["2022-10-31",7173.03,7173.03,7173.03,7173.03,0],["2022-11-01",7173.03,7173.03,7173.03,7173.03,0],["2022-11-02",7173.03,7173.03,7173.03,7173.03,0],["2022-11-03",7173.03,7173.03,7173.03,7173.03,0],["2022-11-04",7173.03,7173.03,6512.36,6606.74,50100],["2022-11-07",6606.74,6606.74,6606.74,6606.74,0],["2022-11-08",6606.74,6606.74,6606.74,6606.74,0],["2022-11-09",6606.74,6606.74,6606.74,6606.74,0],["2022-11-10",6606.74,6606.74,6606.74,6606.74,0],["2022-11-11",6323.6,6512.36,5662.92,5946.07,65100],["2022-11-14",5946.07,5946.07,5946.07,5946.07,0],["2022-11-15",5946.07,5946.07,5946.07,5946.07,0],["2022-11-16",5946.07,5946.07,5946.07,5946.07,0],["2022-11-17",5946.07,5946.07,5946.07,5946.07,0],["2022-11-18",6795.51,6795.51,5851.69,6323.6,14900],["2022-11-21",6229.21,6229.21,6229.21,6229.21,0],["2022-11-22",6229.21,6229.21,6229.21,6229.21,0],["2022-11-23",6229.21,6229.21,6229.21,6229.21,0],["2022-11-24",6229.21,6229.21,6229.21,6229.21,0],["2022-11-25",6606.74,6701.12,5946.07,6229.21,39900],["2022-11-28",6229.21,6229.21,6229.21,6229.21,0],["2022-11-29",6229.21,6229.21,6229.21,6229.21,0],["2022-11-30",6229.21,6229.21,6229.21,6229.21,0],["2022-12-01",6229.21,6229.21,6229.21,6229.21,0],["2022-12-02",7078.65,7078.65,6417.98,6701.12,58500],["2022-12-05",6701.12,6701.12,6701.12,6701.12,0],["2022-12-06",6701.12,6701.12,6701.12,6701.12,0],["2022-12-07",6701.12,6701.12,6701.12,6701.12,0],["2022-12-08",6701.12,6701.12,6701.12,6701.12,0],["2022-12-09",7644.94,7644.94,6606.74,6701.12,18500],["2022-12-12",6795.51,6795.51,6795.51,6795.51,0],["2022-12-13",6795.51,6795.51,6795.51,6795.51,0],["2022-12-14",6795.51,6795.51,6795.51,6795.51,0],["2022-12-15",6795.51,6795.51,6795.51,6795.51,0],["2022-12-16",7550.56,7550.56,6040.45,6512.36,98700],["2022-12-19",6512.36,6512.36,6512.36,6512.36,0],["2022-12-20",6512.36,6512.36,6512.36,6512.36,0],["2022-12-21",6512.36,6512.36,6512.36,6512.36,0],["2022-12-22",6512.36,6512.36,6512.36,6512.36,0],["2022-12-23",7456.18,7456.18,6134.83,6323.6,21700],["2022-12-26",6323.6,6323.6,6323.6,6323.6,0],["2022-12-27",6323.6,6323.6,6323.6,6323.6,0],["2022-12-28",6323.6,6323.6,6323.6,6323.6,0],["2022-12-29",6323.6,6323.6,6323.6,6323.6,0],["2022-12-30",7267.42,7267.42,5757.3,6040.45,59800],["2023-01-03",6134.83,6134.83,6134.83,6134.83,0],["2023-01-04",6134.83,6134.83,6134.83,6134.83,0],["2023-01-05",6134.83,6134.83,6134.83,6134.83,0],["2023-01-06",6984.27,6984.27,6134.83,6134.83,40400],["2023-01-09",6134.83,6134.83,6134.83,6134.83,0],["2023-01-10",6134.83,6134.83,6134.83,6134.83,0],["2023-01-11",6134.83,6134.83,6134.83,6134.83,0],["2023-01-12",6134.83,6134.83,6134.83,6134.83,0],["2023-01-13",6701.12,6701.12,6134.83,6701.12,57700],["2023-01-16",6323.6,6323.6,6323.6,6323.6,0],["2023-01-17",6323.6,6323.6,6323.6,6323.6,0],["2023-01-18",6323.6,6323.6,6323.6,6323.6,0],["2023-01-19",6323.6,6323.6,6323.6,6323.6,0],["2023-01-27",7173.03,7173.03,6512.36,6889.89,13400],["2023-01-30",6606.74,6606.74,6606.74,6606.74,0],["2023-01-31",6606.74,6606.74,6606.74,6606.74,0],["2023-02-01",6606.74,6606.74,6606.74,6606.74,0],["2023-02-02",6606.74,6606.74,6606.74,6606.74,0],["2023-02-03",6606.74,7078.65,6606.74,6795.51,13300],["2023-02-06",6701.12,6701.12,6701.12,6701.12,0],["2023-02-07",6701.12,6701.12,6701.12,6701.12,0],["2023-02-08",6701.12,6701.12,6701.12,6701.12,0],["2023-02-09",6701.12,6701.12,6701.12,6701.12,0],["2023-02-10",7456.18,7456.18,6984.27,7361.8,30400],["2023-02-13",7173.03,7173.03,7173.03,7173.03,0],["2023-02-14",7173.03,7173.03,7173.03,7173.03,0],["2023-02-15",7173.03,7173.03,7173.03,7173.03,0],["2023-02-16",7173.03,7173.03,7173.03,7173.03,0],["2023-02-17",8211.24,8211.24,8211.24,8211.24,6300],["2023-02-20",9438.2,9438.2,9438.2,9438.2,116200],["2023-02-21",10853.93,10853.93,9626.97,10382.02,191700],["2023-02-22",11325.84,11325.84,9155.06,9249.44,40700],["2023-02-23",9910.11,9910.11,8494.38,8494.38,77700],["2023-02-24",8966.29,8966.29,8305.62,8305.62,29100],["2023-02-27",8305.62,8683.15,8305.62,8588.76,52800],["2023-02-28",9438.2,9438.2,8588.76,8966.29,35100],["2023-03-01",9249.44,9249.44,8683.15,8777.53,12300],["2023-03-02",9060.67,9155.06,8777.53,9060.67,31500],["2023-03-03",8966.29,8966.29,8683.15,8966.29,2100],["2023-03-06",8966.29,9155.06,8683.15,8683.15,6200],["2023-03-07",9060.67,9060.67,8683.15,9060.67,5700],["2023-03-08",9060.67,9060.67,8683.15,8966.29,1700],["2023-03-09",8966.29,8966.29,8494.38,8494.38,32800],["2023-03-10",8966.29,8966.29,8588.76,8588.76,20400],["2023-03-13",8966.29,8966.29,8211.24,8400.0,26100],["2023-03-14",8683.15,8683.15,7833.71,8116.85,5700],["2023-03-15",8494.38,8494.38,7928.09,8211.24,16400],["2023-03-16",8116.85,8211.24,8116.85,8211.24,8700],["2023-03-17",8305.62,8305.62,7928.09,8211.24,2100],["2023-03-20",8211.24,8305.62,7928.09,8022.47,5800],["2023-03-21",8400.0,8400.0,7928.09,7928.09,2200],["2023-03-22",9155.06,9155.06,8022.47,8116.85,3000],["2023-03-23",8211.24,8211.24,7739.33,7739.33,6900],["2023-03-24",7739.33,9060.67,7739.33,7833.71,3000],["2023-03-27",9060.67,9060.67,7739.33,7928.09,14500],["2023-03-28",9060.67,9060.67,7833.71,7833.71,11900],["2023-03-29",8494.38,8494.38,7928.09,7928.09,19700],["2023-03-30",8494.38,8494.38,7928.09,7928.09,16500],["2023-03-31",8494.38,8494.38,7928.09,8022.47,4300],["2023-04-03",8022.47,8116.85,7928.09,8116.85,13100],["2023-04-04",8116.85,8116.85,7928.09,8116.85,5700],["2023-04-05",8022.47,8116.85,7928.09,8022.47,8200],["2023-04-06",8022.47,8116.85,7833.71,8116.85,68200],["2023-04-07",8116.85,8116.85,7928.09,7928.09,67100],["2023-04-10",7928.09,8116.85,7833.71,7928.09,11300],["2023-04-11",8022.47,8022.47,7833.71,7928.09,8300],["2023-04-12",7928.09,7928.09,7833.71,7833.71,5400],["2023-04-13",6889.89,7928.09,6889.89,7833.71,2200],["2023-04-14",8022.47,8022.47,7550.56,7550.56,6900],["2023-04-17",7928.09,7928.09,7928.09,7928.09,10900],["2023-04-18",8022.47,9060.67,8022.47,8022.47,10200],["2023-04-19",8116.85,8116.85,8022.47,8022.47,6000],["2023-04-20",8022.47,8305.62,8022.47,8022.47,32900],["2023-04-21",8305.62,9060.67,8211.24,8494.38,41400],["2023-04-24",8777.53,8777.53,8116.85,8116.85,53600],["2023-04-25",8494.38,8494.38,8211.24,8305.62,61500],["2023-04-26",8494.38,8494.38,8022.47,8022.47,55200],["2023-04-27",8022.47,8211.24,8022.47,8116.85,4000],["2023-04-28",8211.24,8211.24,7833.71,7928.09,38700],["2023-05-04",8022.47,8305.62,7739.33,8116.85,50300],["2023-05-05",8022.47,8022.47,7550.56,7928.09,43600],["2023-05-08",7739.33,7928.09,7456.18,7739.33,54500],["2023-05-09",7644.94,7833.71,7550.56,7644.94,24800],["2023-05-10",7833.71,7833.71,7550.56,7550.56,43800],["2023-05-11",7550.56,8022.47,7550.56,8022.47,37400],["2023-05-12",8022.47,8211.24,7928.09,8116.85,57200],["2023-05-15",8211.24,8683.15,8211.24,8305.62,77900],["2023-05-16",8211.24,8494.38,8211.24,8400.0,50700],["2023-05-17",8400.0,8400.0,8211.24,8400.0,16600],["2023-05-18",8400.0,8400.0,8211.24,8305.62,22800],["2023-05-19",8211.24,8305.62,8211.24,8305.62,18400],["2023-05-22",8400.0,8494.38,7550.56,8116.85,250500],["2023-05-23",8022.47,8211.24,7550.56,7550.56,273000],["2023-05-24",7833.71,7928.09,7739.33,7928.09,36300],["2023-05-25",7833.71,7928.09,7739.33,7928.09,43500],["2023-05-26",7833.71,7833.71,7739.33,7739.33,10500],["2023-05-29",7833.71,8022.47,7833.71,8022.47,59300],["2023-05-30",8022.47,8022.47,7928.09,8022.47,50100],["2023-05-31",8022.47,8494.38,8022.47,8494.38,209500],["2023-06-01",8494.38,9249.44,8494.38,9060.67,141700],["2023-06-02",8871.91,8871.91,8588.76,8588.76,58900],["2023-06-05",8683.15,9060.67,8494.38,8683.15,100000],["2023-06-06",8777.53,8777.53,8400.0,8777.53,91500],["2023-06-07",8494.38,8777.53,8494.38,8683.15,43500],["2023-06-08",9060.67,9060.67,8211.24,8494.38,151500],["2023-06-09",8494.38,8683.15,8400.0,8588.76,36500],["2023-06-12",8588.76,8871.91,8494.38,8777.53,36600],["2023-06-13",9060.67,9060.67,8683.15,8777.53,69800],["2023-06-14",8777.53,8871.91,8400.0,8588.76,75600],["2023-06-15",8494.38,8588.76,8211.24,8211.24,57000],["2023-06-16",8494.38,8494.38,8305.62,8494.38,18700],["2023-06-19",8400.0,9626.97,8400.0,9626.97,334300],["2023-06-20",9721.35,10665.17,9721.35,10665.17,646500],["2023-06-21",10665.17,11325.84,10098.88,10476.4,173500],["2023-06-22",10476.4,11042.7,10382.02,10476.4,170300],["2023-06-23",10759.55,10853.93,10382.02,10570.79,124900],["2023-06-26",10570.79,10665.17,9910.11,9910.11,222100],["2023-06-27",10287.64,10287.64,9815.73,9910.11,55600],["2023-06-28",9910.11,10287.64,9910.11,10098.88,49200],["2023-06-29",10098.88,11231.46,10004.49,10853.93,145300],["2023-06-30",11042.7,11042.7,10570.79,10665.17,23200],["2023-07-03",11042.7,11042.7,10287.64,10382.02,48300],["2023-07-04",10287.64,10287.64,9532.58,10098.88,117300],["2023-07-05",10098.88,10382.02,10004.49,10287.64,55800],["2023-07-06",10382.02,10382.02,10004.49,10287.64,74400],["2023-07-07",10476.4,10853.93,10098.88,10382.02,132400],["2023-07-10",10759.55,11042.7,10570.79,10665.17,117100],["2023-07-11",11137.08,11137.08,10382.02,10570.79,157400],["2023-07-12",10570.79,11325.84,10476.4,10948.31,157300],["2023-07-13",11042.7,11137.08,10759.55,10759.55,39200],["2023-07-14",10853.93,11042.7,10665.17,10759.55,75500],["2023-07-17",10665.17,11137.08,10382.02,10665.17,193600],["2023-07-18",10665.17,10665.17,10476.4,10476.4,56200],["2023-07-19",10570.79,10570.79,9438.2,10570.79,114900],["2023-07-20",10853.93,10853.93,10382.02,10476.4,21500],["2023-07-21",11325.84,11325.84,10476.4,10759.55,382500],["2023-07-24",10759.55,10853.93,10382.02,10570.79,160000],["2023-07-25",10665.17,10665.17,10098.88,10382.02,200300],["2023-07-26",10476.4,10665.17,10287.64,10476.4,94000],["2023-07-27",10570.79,10570.79,10004.49,10287.64,78700],["2023-07-28",10193.26,10287.64,10098.88,10287.64,57000],["2023-07-31",10193.26,10287.64,10098.88,10287.64,64400],["2023-08-01",10193.26,10759.55,10098.88,10476.4,204200],["2023-08-02",10382.02,10570.79,10382.02,10476.4,58200],["2023-08-03",10476.4,10570.79,10287.64,10287.64,106400],["2023-08-04",10382.02,10382.02,10193.26,10287.64,46100],["2023-08-07",10287.64,10382.02,10193.26,10287.64,71300],["2023-08-08",10287.64,10382.02,10193.26,10287.64,101800],["2023-08-09",10287.64,10570.79,10287.64,10382.02,77900],["2023-08-10",10665.17,10665.17,10193.26,10382.02,114800],["2023-08-11",10382.02,10382.02,10098.88,10382.02,106400],["2023-08-14",10476.4,10665.17,10287.64,10287.64,75300],["2023-08-15",10287.64,10382.02,10287.64,10287.64,45400],["2023-08-16",10287.64,10382.02,10193.26,10287.64,59000],["2023-08-17",10287.64,10382.02,10098.88,10287.64,87000],["2023-08-18",10004.49,10287.64,9532.58,9626.97,133200],["2023-08-21",9815.73,9815.73,8494.38,9155.06,200900],["2023-08-22",8966.29,9438.2,8777.53,8966.29,80200],["2023-08-23",9249.44,9249.44,8871.91,8966.29,54500],["2023-08-24",8966.29,8966.29,8777.53,8966.29,48200],["2023-08-25",8966.29,8966.29,8777.53,8777.53,55900],["2023-08-28",8966.29,8966.29,8777.53,8871.91,56500],["2023-08-29",9249.44,9438.2,8871.91,9249.44,31500],["2023-08-30",8966.29,8966.29,8871.91,8966.29,77300],["2023-08-31",9060.67,9249.44,8966.29,9249.44,72100],["2023-09-05",9249.44,9815.73,9155.06,9721.35,60300],["2023-09-06",9532.58,9626.97,9438.2,9626.97,80400],["2023-09-07",9626.97,9626.97,9438.2,9532.58,22300],["2023-09-08",9532.58,9721.35,9343.82,9532.58,81100],["2023-09-11",9438.2,9438.2,9249.44,9249.44,77300],["2023-09-12",9155.06,9532.58,9155.06,9438.2,64700],["2023-09-13",9343.82,9438.2,9249.44,9343.82,13200],["2023-09-14",9343.82,9343.82,9155.06,9155.06,56600],["2023-09-15",9249.44,9249.44,9155.06,9155.06,32700],["2023-09-18",9155.06,9155.06,8966.29,9060.67,15300],["2023-09-19",9060.67,9060.67,8966.29,9060.67,23100],["2023-09-20",9155.06,9249.44,9060.67,9249.44,5200],["2023-09-21",9060.67,9249.44,9060.67,9155.06,44500],["2023-09-22",9060.67,9060.67,8871.91,8966.29,56100],["2023-09-25",8966.29,9060.67,8588.76,8588.76,37000],["2023-09-26",8871.91,8966.29,8683.15,8871.91,52000],["2023-09-27",8871.91,8966.29,8683.15,8871.91,55700],["2023-09-28",8777.53,8966.29,8777.53,8777.53,13700],["2023-09-29",8966.29,8966.29,8777.53,8966.29,13100],["2023-10-02",9060.67,9249.44,8966.29,8966.29,37500],["2023-10-03",8966.29,8966.29,8683.15,8966.29,50000],["2023-10-04",8683.15,8777.53,8683.15,8683.15,33500],["2023-10-05",8777.53,8777.53,8683.15,8683.15,12000],["2023-10-06",8683.15,8871.91,8683.15,8871.91,29900],["2023-10-09",8777.53,8966.29,8777.53,8966.29,6100],["2023-10-10",8966.29,9060.67,8966.29,8966.29,19500],["2023-10-11",8966.29,8966.29,8871.91,8966.29,9200],["2023-10-12",8966.29,8966.29,8777.53,8777.53,15600],["2023-10-13",8966.29,8966.29,8871.91,8871.91,5000],["2023-10-16",8871.91,8871.91,8777.53,8777.53,25900],["2023-10-17",8777.53,9060.67,8777.53,8871.91,51200],["2023-10-18",8871.91,8966.29,8683.15,8683.15,73100],["2023-10-19",8588.76,8683.15,8588.76,8588.76,49300],["2023-10-20",8683.15,8966.29,8683.15,8966.29,3600],["2023-10-23",8966.29,9155.06,8777.53,8871.91,132000],["2023-10-24",9155.06,9155.06,8871.91,8871.91,17500],["2023-10-25",9060.67,9060.67,8871.91,8871.91,13700],["2023-10-26",8966.29,9815.73,8683.15,8871.91,83300],["2023-10-27",8871.91,8871.91,8683.15,8777.53,25500],["2023-10-30",9060.67,9060.67,8777.53,8777.53,3900],["2023-10-31",8588.76,8777.53,8400.0,8683.15,34600],["2023-11-01",8777.53,8777.53,8211.24,8211.24,79500],["2023-11-02",8494.38,9155.06,8494.38,8871.91,12700],["2023-11-03",9060.67,9060.67,8588.76,8588.76,9100],["2023-11-06",8966.29,9060.67,8588.76,8683.15,45700],["2023-11-07",8871.91,9060.67,8683.15,8777.53,38200],["2023-11-08",8777.53,8777.53,8588.76,8683.15,16200],["2023-11-09",8966.29,8966.29,8683.15,8683.15,15100],["2023-11-10",8777.53,8966.29,8777.53,8777.53,53300],["2023-11-13",8777.53,8966.29,8683.15,8683.15,45200],["2023-11-14",8683.15,8777.53,8683.15,8777.53,11900],["2023-11-15",8871.91,8966.29,8683.15,8777.53,29700],["2023-11-16",8683.15,8777.53,8683.15,8777.53,16500],["2023-11-17",8871.91,8871.91,8683.15,8683.15,40200],["2023-11-20",8683.15,8777.53,8588.76,8683.15,14300],["2023-11-21",8777.53,8871.91,8777.53,8871.91,8500],["2023-11-22",8777.53,8871.91,8777.53,8777.53,27000],["2023-11-23",8966.29,8966.29,8683.15,8683.15,26600],["2023-11-24",8683.15,8683.15,8588.76,8683.15,28600],["2023-11-27",8683.15,8871.91,8588.76,8683.15,25500],["2023-11-28",8871.91,8966.29,8683.15,8683.15,9000],["2023-11-29",8683.15,8777.53,8683.15,8683.15,14800],["2023-11-30",8777.53,8777.53,8777.53,8777.53,12000],["2023-12-01",8777.53,8777.53,8777.53,8777.53,97100],["2023-12-04",8777.53,9060.67,8777.53,9060.67,30100],["2023-12-05",8966.29,8966.29,8777.53,8777.53,113500],["2023-12-06",8871.91,9060.67,8871.91,9060.67,24500],["2023-12-07",9060.67,9060.67,8777.53,8777.53,31000],["2023-12-08",8871.91,9060.67,8777.53,8966.29,18900],["2023-12-11",9060.67,9155.06,8871.91,8871.91,9800],["2023-12-12",8871.91,8871.91,8777.53,8777.53,66800],["2023-12-13",8777.53,8871.91,8777.53,8777.53,22000],["2023-12-14",8777.53,8777.53,8683.15,8777.53,13900],["2023-12-15",8683.15,8777.53,8683.15,8777.53,10600],["2023-12-18",8777.53,8777.53,8494.38,8588.76,38400],["2023-12-19",8588.76,8588.76,8588.76,8588.76,16200],["2023-12-20",8683.15,8777.53,8683.15,8777.53,900],["2023-12-21",8871.91,8871.91,8683.15,8683.15,7500],["2023-12-22",8588.76,8871.91,8588.76,8777.53,10000],["2023-12-25",8777.53,8966.29,8777.53,8966.29,46400],["2023-12-26",9060.67,9815.73,8966.29,9343.82,124900],["2023-12-27",9626.97,9626.97,9343.82,9532.58,83400],["2023-12-28",9438.2,9438.2,9343.82,9438.2,88200],["2023-12-29",9532.58,9532.58,9343.82,9343.82,75200],["2024-01-02",9532.58,9532.58,9155.06,9155.06,20800],["2024-01-03",9532.58,9626.97,9249.44,9343.82,16000],["2024-01-04",9343.82,9438.2,9343.82,9343.82,28000],["2024-01-05",9343.82,9438.2,9249.44,9249.44,38300],["2024-01-08",9343.82,9438.2,9343.82,9438.2,10700],["2024-01-09",9438.2,9438.2,9343.82,9438.2,21000],["2024-01-10",9343.82,9532.58,9343.82,9438.2,41500],["2024-01-11",9438.2,9438.2,9343.82,9438.2,16600],["2024-01-12",9438.2,9438.2,9343.82,9438.2,51500],["2024-01-15",9438.2,9721.35,9249.44,9249.44,68900],["2024-01-16",9438.2,9532.58,9249.44,9438.2,37100],["2024-01-17",9438.2,9532.58,9343.82,9532.58,31800],["2024-01-18",9438.2,9532.58,9343.82,9438.2,16600],["2024-01-19",9438.2,9721.35,9438.2,9721.35,63300],["2024-01-22",9438.2,9626.97,9438.2,9532.58,84500],["2024-01-23",9532.58,9532.58,9438.2,9438.2,36700],["2024-01-24",9438.2,9532.58,9343.82,9532.58,26900],["2024-01-25",9438.2,9438.2,9343.82,9438.2,10500],["2024-01-26",9438.2,9438.2,9343.82,9438.2,9200],["2024-01-29",9438.2,9438.2,9343.82,9343.82,12500],["2024-01-30",9343.82,9343.82,9060.67,9155.06,47600],["2024-01-31",9060.67,9155.06,8871.91,8966.29,97200],["2024-02-01",9060.67,9060.67,8777.53,8871.91,35300],["2024-02-02",8871.91,9060.67,8777.53,8966.29,111400],["2024-02-05",8966.29,9060.67,8871.91,8966.29,70100],["2024-02-06",8966.29,8966.29,8871.91,8966.29,12100],["2024-02-07",8966.29,9060.67,8966.29,8966.29,25400],["2024-02-15",9060.67,9155.06,9060.67,9155.06,24800],["2024-02-16",9155.06,9249.44,9155.06,9249.44,35300],["2024-02-19",9155.06,9249.44,9155.06,9155.06,88000],["2024-02-20",9155.06,9155.06,8966.29,8966.29,59800],["2024-02-21",9060.67,9155.06,8966.29,9060.67,53500],["2024-02-22",9060.67,9060.67,8966.29,8966.29,6300],["2024-02-23",9060.67,9060.67,8871.91,8871.91,45400],["2024-02-26",8966.29,8966.29,8871.91,8966.29,3100],["2024-02-27",8871.91,8966.29,8777.53,8871.91,109200],["2024-02-28",8871.91,8871.91,8871.91,8871.91,92700],["2024-02-29",8871.91,9060.67,8777.53,8966.29,108300],["2024-03-01",8966.29,9060.67,8966.29,9060.67,105300],["2024-03-04",9060.67,9155.06,9060.67,9155.06,111500],["2024-03-05",9155.06,9155.06,9060.67,9155.06,61600],["2024-03-06",9155.06,9155.06,8871.91,8966.29,105000],["2024-03-07",8966.29,9155.06,8966.29,9060.67,60600],["2024-03-08",8966.29,9060.67,8871.91,8871.91,64800],["2024-03-11",8871.91,8966.29,8871.91,8966.29,51300],["2024-03-12",8871.91,8871.91,8871.91,8871.91,77000],["2024-03-13",8871.91,9060.67,8871.91,8966.29,65700],["2024-03-14",8966.29,8966.29,8966.29,8966.29,72800],["2024-03-15",8871.91,8966.29,8871.91,8966.29,91600],["2024-03-18",8966.29,8966.29,8777.53,8966.29,133200],["2024-03-19",8871.91,8871.91,8777.53,8777.53,87200],["2024-03-20",8871.91,8966.29,8777.53,8871.91,60200],["2024-03-21",8871.91,8871.91,8777.53,8871.91,94700],["2024-03-22",8871.91,9060.67,8871.91,9060.67,78500],["2024-03-25",8966.29,8966.29,8966.29,8966.29,54100],["2024-03-26",8966.29,8966.29,8966.29,8966.29,70100],["2024-03-27",8966.29,8966.29,8871.91,8966.29,53800],["2024-03-28",8966.29,8966.29,8871.91,8871.91,14300],["2024-03-29",8871.91,8871.91,8871.91,8871.91,70700],["2024-04-01",8871.91,9060.67,8777.53,8966.29,109100],["2024-04-02",8966.29,8966.29,8966.29,8966.29,67200],["2024-04-03",8966.29,8966.29,8871.91,8871.91,70000],["2024-04-04",8966.29,8966.29,8777.53,8871.91,80600],["2024-04-05",8871.91,8871.91,8494.38,8777.53,83200],["2024-04-08",8777.53,8966.29,8683.15,8777.53,80700],["2024-04-09",8777.53,8777.53,8683.15,8777.53,71300],["2024-04-10",8777.53,8777.53,8683.15,8777.53,66000],["2024-04-11",8683.15,8683.15,8683.15,8683.15,2300],["2024-04-12",8777.53,8871.91,8683.15,8777.53,26900],["2024-04-15",8683.15,8683.15,8494.38,8494.38,75800],["2024-04-16",8588.76,8683.15,8211.24,8683.15,58900],["2024-04-17",8588.76,8588.76,8494.38,8588.76,55700],["2024-04-19",8683.15,8683.15,8400.0,8400.0,57900],["2024-04-22",8494.38,8588.76,8494.38,8494.38,31200],["2024-04-23",8400.0,8494.38,8211.24,8211.24,20700],["2024-04-24",8211.24,8400.0,8211.24,8305.62,50900],["2024-04-25",8211.24,8305.62,8211.24,8305.62,9500],["2024-04-26",8305.62,8588.76,8305.62,8400.0,13700],["2024-05-02",8400.0,8400.0,8400.0,8400.0,7800],["2024-05-03",8400.0,8494.38,8211.24,8211.24,19800],["2024-05-06",8400.0,8400.0,8305.62,8305.62,74600],["2024-05-07",8683.15,8683.15,8305.62,8400.0,77900],["2024-05-08",8400.0,8400.0,8211.24,8400.0,78800],["2024-05-09",8400.0,8400.0,8305.62,8400.0,71500],["2024-05-10",8305.62,8400.0,8305.62,8305.62,9000],["2024-05-13",8400.0,8400.0,8305.62,8305.62,68400],["2024-05-14",8305.62,8305.62,8211.24,8211.24,64200],["2024-05-15",8305.62,8305.62,8305.62,8305.62,65300],["2024-05-16",8305.62,8400.0,8305.62,8400.0,87000],["2024-05-17",8305.62,8494.38,8211.24,8494.38,79600],["2024-05-20",8494.38,8588.76,8305.62,8305.62,102700],["2024-05-21",8400.0,8588.76,8305.62,8494.38,94400],["2024-05-22",8494.38,8588.76,8305.62,8494.38,94800],["2024-05-23",8494.38,8588.76,8494.38,8494.38,55300],["2024-05-24",8494.38,8494.38,8400.0,8400.0,43300],["2024-05-27",8494.38,8588.76,8400.0,8588.76,111100],["2024-05-28",8494.38,8494.38,8400.0,8400.0,76400],["2024-05-29",8494.38,8494.38,8400.0,8494.38,96800],["2024-05-30",8494.38,8494.38,8305.62,8494.38,81300],["2024-05-31",8494.38,8588.76,8494.38,8494.38,70800],["2024-06-03",8494.38,8494.38,8494.38,8494.38,95000],["2024-06-04",8683.15,8966.29,8494.38,8683.15,115400],["2024-06-05",8683.15,8871.91,8683.15,8683.15,106500],["2024-06-06",8777.53,8777.53,8494.38,8588.76,55800],["2024-06-07",8588.76,8777.53,8494.38,8683.15,104800],["2024-06-10",8588.76,8777.53,8588.76,8683.15,122300],["2024-06-11",8777.53,8777.53,8588.76,8683.15,89400],["2024-06-12",8683.15,9532.58,8683.15,9438.2,276400],["2024-06-13",9343.82,9343.82,9060.67,9155.06,93400],["2024-06-14",9155.06,9249.44,8871.91,8871.91,96400],["2024-06-17",8966.29,8966.29,8683.15,8683.15,104100],["2024-06-18",8871.91,8871.91,8777.53,8871.91,79300],["2024-06-19",8871.91,9155.06,8871.91,9060.67,99600],["2024-06-20",9155.06,9249.44,8966.29,9060.67,94700],["2024-06-21",9060.67,9815.73,9060.67,9438.2,199700],["2024-06-24",9438.2,9910.11,9249.44,9249.44,129800],["2024-06-25",9249.44,9438.2,8966.29,8966.29,60200],["2024-06-26",9060.67,9060.67,8871.91,8966.29,61600],["2024-06-27",8966.29,8966.29,8966.29,8966.29,10500],["2024-06-28",8683.15,8871.91,8494.38,8683.15,47300],["2024-07-01",8871.91,8871.91,8871.91,8871.91,100],["2024-07-02",8777.53,8777.53,8588.76,8683.15,31100],["2024-07-03",8777.53,8871.91,8683.15,8683.15,42900],["2024-07-04",8683.15,8683.15,8683.15,8683.15,57600],["2024-07-05",8683.15,8777.53,8683.15,8777.53,4300],["2024-07-08",8777.53,8871.91,8683.15,8683.15,42400],["2024-07-09",8777.53,8871.91,8683.15,8871.91,23300],["2024-07-10",8683.15,8777.53,8683.15,8683.15,29000],["2024-07-11",8871.91,8871.91,8588.76,8588.76,29600],["2024-07-12",8494.38,8683.15,8494.38,8683.15,45800],["2024-07-15",8966.29,8966.29,8588.76,8683.15,157400],["2024-07-16",8683.15,8683.15,8588.76,8588.76,38400],["2024-07-17",8494.38,8777.53,7550.56,8494.38,58400],["2024-07-18",8777.53,8777.53,8494.38,8683.15,533900],["2024-07-19",8588.76,8683.15,8494.38,8588.76,490600],["2024-07-22",8588.76,8683.15,8494.38,8588.76,89100],["2024-07-23",8588.76,8588.76,8494.38,8494.38,75800],["2024-07-24",8494.38,8494.38,8400.0,8494.38,75700],["2024-07-25",8494.38,8588.76,8305.62,8305.62,53900],["2024-07-26",8494.38,8494.38,8400.0,8494.38,59900],["2024-07-29",8494.38,8494.38,8400.0,8494.38,87900],["2024-07-30",8494.38,8494.38,8305.62,8400.0,86300],["2024-07-31",8400.0,8400.0,8305.62,8305.62,65900],["2024-08-01",8400.0,8400.0,8305.62,8305.62,70500],["2024-08-02",8305.62,8305.62,8116.85,8305.62,58100],["2024-08-05",8211.24,8211.24,8022.47,8022.47,85200],["2024-08-06",8116.85,8588.76,7928.09,8211.24,428100],["2024-08-07",8400.0,8400.0,8305.62,8305.62,119400],["2024-08-08",8494.38,8494.38,8400.0,8400.0,52400],["2024-08-09",8400.0,8400.0,8305.62,8305.62,72200],["2024-08-12",8305.62,8683.15,8305.62,8683.15,126400],["2024-08-13",8494.38,8683.15,8400.0,8400.0,96100],["2024-08-14",8494.38,8494.38,8400.0,8400.0,134300],["2024-08-15",8494.38,8588.76,8400.0,8494.38,66000],["2024-08-16",8305.62,8400.0,8305.62,8400.0,72700],["2024-08-19",8400.0,8494.38,8400.0,8400.0,132200],["2024-08-20",8400.0,8588.76,8305.62,8588.76,172100],["2024-08-21",8494.38,8588.76,8494.38,8494.38,128900],["2024-08-22",8588.76,8588.76,8400.0,8494.38,97400],["2024-08-23",8494.38,8494.38,8400.0,8400.0,1200],["2024-08-26",8400.0,8494.38,8305.62,8305.62,11900],["2024-08-27",8400.0,8494.38,8305.62,8400.0,63200],["2024-08-28",8400.0,8400.0,8305.62,8305.62,150700],["2024-08-29",8305.62,8400.0,8305.62,8400.0,102900],["2024-08-30",8400.0,8494.38,8305.62,8400.0,96800],["2024-09-04",8400.0,8494.38,8305.62,8494.38,190700],["2024-09-05",8400.0,8494.38,8305.62,8400.0,114500],["2024-09-06",8400.0,8400.0,8305.62,8305.62,80600],["2024-09-09",8400.0,8400.0,8116.85,8116.85,110200],["2024-09-10",8400.0,8400.0,8116.85,8116.85,99900],["2024-09-11",8305.62,8305.62,8305.62,8305.62,36800],["2024-09-12",8305.62,8400.0,8211.24,8305.62,65000],["2024-09-13",8305.62,8400.0,8305.62,8400.0,120900],["2024-09-16",8400.0,8400.0,8305.62,8305.62,88600],["2024-09-17",8305.62,8494.38,8305.62,8400.0,99100],["2024-09-18",8400.0,8494.38,8305.62,8494.38,90700],["2024-09-19",8400.0,8400.0,8211.24,8305.62,114400],["2024-09-20",8305.62,8305.62,8211.24,8305.62,107100],["2024-09-23",8305.62,8305.62,8211.24,8305.62,88300],["2024-09-24",8305.62,8305.62,8211.24,8305.62,95600],["2024-09-25",8305.62,8305.62,8211.24,8211.24,96700],["2024-09-26",8305.62,8305.62,8211.24,8211.24,10900],["2024-09-27",8211.24,8305.62,8211.24,8211.24,91700],["2024-09-30",8211.24,8211.24,8211.24,8211.24,80200],["2024-10-01",8211.24,8305.62,8211.24,8305.62,78800],["2024-10-02",8305.62,8305.62,8211.24,8305.62,72500],["2024-10-03",8305.62,8305.62,8211.24,8211.24,96400],["2024-10-04",8211.24,8305.62,8116.85,8211.24,81200],["2024-10-07",8305.62,8305.62,8211.24,8211.24,77900],["2024-10-08",8305.62,8305.62,8211.24,8211.24,65400],["2024-10-09",8211.24,8305.62,8211.24,8305.62,83000],["2024-10-10",8305.62,8400.0,8305.62,8305.62,78000],["2024-10-11",8400.0,8400.0,8211.24,8400.0,109600],["2024-10-14",8400.0,8400.0,8400.0,8400.0,110000],["2024-10-15",8494.38,8494.38,8400.0,8400.0,88400],["2024-10-16",8400.0,8494.38,8211.24,8494.38,104100],["2024-10-17",8305.62,8305.62,8305.62,8305.62,70100],["2024-10-18",8400.0,8400.0,8305.62,8400.0,73300],["2024-10-21",8305.62,8305.62,8211.24,8305.62,78100],["2024-10-22",8211.24,8305.62,8211.24,8305.62,88000],["2024-10-23",8305.62,8305.62,8305.62,8305.62,29000],["2024-10-24",8211.24,8211.24,8116.85,8211.24,55300],["2024-10-25",8305.62,8305.62,8116.85,8116.85,30100],["2024-10-28",8305.62,8305.62,8305.62,8305.62,0],["2024-10-29",8305.62,8305.62,8305.62,8305.62,51700],["2024-10-30",8305.62,8305.62,8305.62,8305.62,66500],["2024-10-31",8305.62,8305.62,8211.24,8211.24,60200],["2024-11-01",8305.62,8305.62,8116.85,8116.85,65800],["2024-11-04",8305.62,8305.62,8116.85,8116.85,63200],["2024-11-05",8305.62,8305.62,8305.62,8305.62,400],["2024-11-06",8211.24,8211.24,8116.85,8211.24,74600],["2024-11-07",8211.24,8211.24,8116.85,8211.24,64800],["2024-11-08",8116.85,8211.24,8116.85,8211.24,56300],["2024-11-11",8116.85,8211.24,8116.85,8211.24,2200],["2024-11-12",8211.24,8211.24,8116.85,8116.85,800],["2024-11-13",8116.85,8211.24,8116.85,8211.24,173100],["2024-11-14",8116.85,8116.85,8116.85,8116.85,29000],["2024-11-15",8116.85,8116.85,8022.47,8116.85,34300],["2024-11-18",8116.85,8116.85,8116.85,8116.85,76200],["2024-11-19",8116.85,8116.85,8116.85,8116.85,73300],["2024-11-20",8116.85,8116.85,8116.85,8116.85,141100],["2024-11-21",8116.85,8116.85,8116.85,8116.85,97700],["2024-11-22",8116.85,8211.24,8116.85,8211.24,125500],["2024-11-25",8211.24,8966.29,8211.24,8400.0,137700],["2024-11-26",8494.38,8683.15,8494.38,8494.38,49800],["2024-11-27",8494.38,8494.38,8211.24,8211.24,90400],["2024-11-28",8400.0,8400.0,8305.62,8305.62,80400],["2024-11-29",8400.0,8400.0,8305.62,8305.62,66700],["2024-12-02",8305.62,8305.62,8305.62,8305.62,55100],["2024-12-03",8305.62,8305.62,8211.24,8211.24,48000],["2024-12-04",8211.24,8211.24,8116.85,8211.24,5600],["2024-12-05",8116.85,8211.24,8116.85,8211.24,195600],["2024-12-06",8116.85,8305.62,8116.85,8305.62,119400],["2024-12-09",8305.62,8494.38,8211.24,8400.0,146900],["2024-12-10",8305.62,8777.53,8305.62,8588.76,4251000],["2024-12-11",8777.53,8777.53,8494.38,8588.76,52400],["2024-12-12",8588.76,8683.15,8494.38,8588.76,129500],["2024-12-13",8588.76,8683.15,8494.38,8494.38,49700],["2024-12-16",8588.76,8588.76,8494.38,8494.38,50500],["2024-12-17",8494.38,8494.38,8400.0,8494.38,108500],["2024-12-18",8588.76,9721.35,8494.38,9060.67,6861700],["2024-12-19",9060.67,9249.44,8871.91,8871.91,136100],["2024-12-20",8871.91,9343.82,8777.53,8966.29,222000],["2024-12-23",8966.29,9060.67,8683.15,8966.29,250500],["2024-12-24",8966.29,10193.26,8966.29,10193.26,6297300],["2024-12-25",10665.17,10759.55,10193.26,10382.02,499200],["2024-12-26",10476.4,10476.4,9626.97,9910.11,531300],["2024-12-27",9910.11,9910.11,9060.67,9249.44,747700],["2024-12-30",9249.44,9532.58,8871.91,8966.29,332800],["2024-12-31",8966.29,9249.44,8966.29,9155.06,247500],["2025-01-02",9155.06,9249.44,8683.15,9060.67,297300],["2025-01-03",8871.91,8871.91,8494.38,8588.76,250800],["2025-01-06",8683.15,8871.91,8494.38,8588.76,336800],["2025-01-07",8683.15,8777.53,8305.62,8588.76,187600],["2025-01-08",8305.62,8588.76,8305.62,8494.38,187900],["2025-01-09",8400.0,8966.29,8400.0,8683.15,409100],["2025-01-10",8683.15,8777.53,8494.38,8588.76,175500],["2025-01-13",8494.38,8777.53,8305.62,8588.76,392900],["2025-01-14",8494.38,8683.15,8022.47,8494.38,289400],["2025-01-15",8400.0,8494.38,8211.24,8494.38,361300],["2025-01-16",8400.0,8588.76,8305.62,8494.38,354700],["2025-01-17",8494.38,8494.38,8305.62,8400.0,392100],["2025-01-20",8305.62,8400.0,8211.24,8400.0,462200],["2025-01-21",8305.62,8494.38,8211.24,8305.62,272800],["2025-01-22",8305.62,8400.0,8211.24,8400.0,465400],["2025-01-23",8305.62,8305.62,8211.24,8305.62,415700],["2025-01-24",8305.62,8400.0,8116.85,8116.85,480400],["2025-02-03",8211.24,8494.38,8022.47,8494.38,467200],["2025-02-04",8305.62,8777.53,8211.24,8494.38,438900],["2025-02-05",8494.38,8494.38,8305.62,8494.38,311600],["2025-02-06",8400.0,8588.76,8305.62,8400.0,292300],["2025-02-07",8305.62,8494.38,8305.62,8494.38,333200],["2025-02-10",8588.76,8588.76,8494.38,8588.76,313000],["2025-02-11",9343.82,9343.82,8494.38,8588.76,469000],["2025-02-12",8588.76,8588.76,8400.0,8494.38,392600],["2025-02-13",8494.38,8494.38,8400.0,8494.38,425300],["2025-02-14",8400.0,8494.38,8400.0,8494.38,400100],["2025-02-17",8494.38,8494.38,8211.24,8400.0,453700],["2025-02-18",8305.62,8777.53,8211.24,8683.15,579100],["2025-02-19",8683.15,8683.15,8494.38,8494.38,383100],["2025-02-20",8588.76,8588.76,8400.0,8400.0,416700],["2025-02-21",8400.0,8400.0,8305.62,8400.0,369900],["2025-02-24",8305.62,8683.15,8305.62,8588.76,456300],["2025-02-25",8588.76,8777.53,8494.38,8683.15,394700],["2025-02-26",8588.76,8588.76,8494.38,8494.38,387800],["2025-02-27",8494.38,8588.76,8494.38,8494.38,341600],["2025-02-28",8588.76,8683.15,8494.38,8588.76,382000],["2025-03-03",8588.76,8683.15,8494.38,8588.76,355900],["2025-03-04",8588.76,8588.76,8494.38,8588.76,337100],["2025-03-05",8494.38,8494.38,8400.0,8400.0,427000],["2025-03-06",8494.38,8588.76,8494.38,8588.76,395700],["2025-03-07",8588.76,8588.76,8400.0,8494.38,335500],["2025-03-10",8588.76,8588.76,8400.0,8494.38,429200],["2025-03-11",8494.38,8494.38,8400.0,8400.0,442000],["2025-03-12",8400.0,8400.0,8211.24,8305.62,137500],["2025-03-13",8400.0,8494.38,8305.62,8400.0,377500],["2025-03-14",8400.0,8494.38,8400.0,8494.38,392000],["2025-03-17",8400.0,8494.38,8305.62,8400.0,390200],["2025-03-18",8400.0,8683.15,8400.0,8588.76,498900],["2025-03-19",8494.38,8588.76,8494.38,8494.38,375700],["2025-03-20",8494.38,8588.76,8305.62,8400.0,365000],["2025-03-21",8494.38,8588.76,8305.62,8588.76,376800],["2025-03-24",8494.38,8494.38,8305.62,8494.38,278400],["2025-03-25",8494.38,8588.76,8400.0,8494.38,315100],["2025-03-26",8494.38,8494.38,8400.0,8400.0,246300],["2025-03-27",8400.0,8494.38,8400.0,8494.38,236900],["2025-03-28",8494.38,8494.38,8494.38,8494.38,254600],["2025-03-31",8400.0,8494.38,8400.0,8400.0,330600],["2025-04-01",8494.38,8494.38,8400.0,8494.38,429400],["2025-04-02",8494.38,8683.15,8494.38,8683.15,378400],["2025-04-03",8494.38,8588.76,8211.24,8305.62,432700],["2025-04-04",8305.62,8305.62,8116.85,8211.24,438200],["2025-04-08",8305.62,8305.62,7456.18,7644.94,494800],["2025-04-09",7550.56,7928.09,7078.65,7739.33,431400],["2025-04-10",7833.71,8777.53,7833.71,8588.76,326200],["2025-04-11",8400.0,8400.0,8211.24,8400.0,308600],["2025-04-14",8305.62,8400.0,8211.24,8400.0,357900],["2025-04-15",8305.62,8305.62,8211.24,8211.24,429800],["2025-04-16",8211.24,8211.24,8116.85,8211.24,277100],["2025-04-17",8211.24,8305.62,8116.85,8116.85,267000],["2025-04-18",8211.24,8305.62,8211.24,8211.24,330600],["2025-04-21",8211.24,8305.62,8211.24,8305.62,267100],["2025-04-22",8211.24,8305.62,8116.85,8305.62,264300],["2025-04-23",8116.85,8305.62,8116.85,8211.24,410200],["2025-04-24",8211.24,8305.62,8211.24,8305.62,328700],["2025-04-25",8211.24,8588.76,8211.24,8305.62,483100],["2025-04-28",8400.0,8494.38,8400.0,8494.38,332000],["2025-04-29",8494.38,8494.38,8305.62,8305.62,352000],["2025-05-05",8400.0,8400.0,8305.62,8400.0,102200],["2025-05-06",8400.0,8494.38,8211.24,8305.62,10020400],["2025-05-07",8305.62,8400.0,8211.24,8305.62,296300],["2025-05-08",8305.62,8400.0,8305.62,8305.62,246200],["2025-05-09",8305.62,8400.0,8211.24,8305.62,267900],["2025-05-12",8305.62,8400.0,8305.62,8400.0,229700],["2025-05-13",8400.0,8494.38,8305.62,8400.0,321900],["2025-05-14",8305.62,8494.38,8305.62,8494.38,148900],["2025-05-15",8494.38,8588.76,8494.38,8494.38,303600],["2025-05-16",8494.38,8683.15,8494.38,8588.76,361300],["2025-05-19",8588.76,8588.76,8400.0,8494.38,252600],["2025-05-20",8494.38,8494.38,8400.0,8494.38,235000],["2025-05-21",8400.0,8400.0,8305.62,8400.0,226200],["2025-05-22",8400.0,8400.0,8305.62,8400.0,266500],["2025-05-23",8400.0,8400.0,8305.62,8400.0,191700],["2025-05-26",8400.0,8494.38,8305.62,8400.0,323800],["2025-05-27",8305.62,8494.38,8305.62,8400.0,266000],["2025-05-28",8400.0,8494.38,8305.62,8494.38,239400],["2025-05-29",8494.38,8494.38,8400.0,8400.0,247800],["2025-05-30",8400.0,8494.38,8305.62,8305.62,245300],["2025-06-02",8400.0,8400.0,8305.62,8400.0,219400],["2025-06-03",8400.0,8494.38,8400.0,8494.38,418500],["2025-06-04",8400.0,8400.0,8305.62,8400.0,449600],["2025-06-05",8400.0,8494.38,8305.62,8494.38,389700],["2025-06-06",8400.0,8400.0,8305.62,8305.62,412200],["2025-06-09",8305.62,8494.38,8305.62,8400.0,437300],["2025-06-10",8400.0,8400.0,8305.62,8400.0,270300],["2025-06-11",8494.38,9155.06,8494.38,8966.29,710500],["2025-06-12",8871.91,9060.67,8871.91,8966.29,439100],["2025-06-13",8966.29,8966.29,8588.76,8588.76,545200],["2025-06-16",8494.38,8777.53,8494.38,8588.76,516500],["2025-06-17",8683.15,8777.53,8683.15,8683.15,429500],["2025-06-18",8683.15,9343.82,8588.76,8966.29,717900],["2025-06-19",8966.29,9060.67,8777.53,8871.91,349600],["2025-06-20",8871.91,8966.29,8777.53,8871.91,478800],["2025-06-23",8871.91,8871.91,8588.76,8683.15,453100],["2025-06-24",8777.53,8777.53,8588.76,8683.15,474000],["2025-06-25",8683.15,8777.53,8683.15,8683.15,366300],["2025-06-26",8683.15,8777.53,8588.76,8683.15,410500],["2025-06-27",8683.15,8777.53,8588.76,8777.53,446500],["2025-06-30",8683.15,8777.53,8588.76,8683.15,429200],["2025-07-01",8683.15,8777.53,8683.15,8777.53,486900],["2025-07-02",8777.53,8966.29,8683.15,8966.29,504000],["2025-07-03",8871.91,8966.29,8683.15,8871.91,385000],["2025-07-04",8683.15,8777.53,8683.15,8777.53,489600],["2025-07-07",8777.53,8871.91,8777.53,8871.91,449100],["2025-07-08",8871.91,8871.91,8777.53,8777.53,383600],["2025-07-09",8871.91,8871.91,8494.38,8683.15,403000],["2025-07-10",8683.15,8683.15,8588.76,8683.15,444300],["2025-07-11",8683.15,8683.15,8588.76,8683.15,467700],["2025-07-14",8683.15,8777.53,8683.15,8777.53,463000],["2025-07-15",8683.15,8777.53,8683.15,8683.15,278600],["2025-07-16",8777.53,8777.53,8588.76,8683.15,358800],["2025-07-17",8683.15,8777.53,8683.15,8777.53,556700],["2025-07-18",8777.53,8871.91,8683.15,8777.53,181900],["2025-07-21",8777.53,8777.53,8588.76,8588.76,246700],["2025-07-22",8588.76,8588.76,8494.38,8588.76,370200],["2025-07-23",8588.76,8588.76,8400.0,8588.76,424900],["2025-07-24",8494.38,8588.76,8494.38,8494.38,351100],["2025-07-25",8494.38,8494.38,8400.0,8400.0,395800],["2025-07-28",8400.0,8588.76,8400.0,8494.38,445900],["2025-07-29",8494.38,8588.76,8211.24,8211.24,261800],["2025-07-30",8494.38,8494.38,8211.24,8400.0,161000],["2025-07-31",8400.0,8494.38,8211.24,8400.0,144400],["2025-08-01",8305.62,8400.0,8305.62,8305.62,323100],["2025-08-04",8305.62,8400.0,8211.24,8400.0,366600],["2025-08-05",8305.62,8400.0,8211.24,8305.62,292500],["2025-08-06",8305.62,8305.62,8211.24,8305.62,312300],["2025-08-07",8305.62,8305.62,8211.24,8305.62,318300],["2025-08-08",8305.62,8305.62,8116.85,8211.24,304600],["2025-08-11",8211.24,8305.62,8116.85,8211.24,282500],["2025-08-12",8211.24,8400.0,8211.24,8305.62,320800],["2025-08-13",8305.62,8400.0,8116.85,8305.62,369200],["2025-08-14",8211.24,8400.0,8211.24,8305.62,290600],["2025-08-15",8400.0,8400.0,8211.24,8305.62,297700],["2025-08-18",8211.24,8211.24,8116.85,8211.24,313900],["2025-08-19",8211.24,8305.62,8116.85,8305.62,361600],["2025-08-20",8211.24,8211.24,8022.47,8116.85,381700],["2025-08-21",8211.24,8211.24,8022.47,8116.85,318500],["2025-08-22",8116.85,8116.85,7928.09,8022.47,403500],["2025-08-25",8116.85,8116.85,7928.09,8022.47,431000],["2025-08-26",8022.47,8116.85,7928.09,8116.85,347100],["2025-08-27",8116.85,8211.24,8022.47,8211.24,454200],["2025-08-28",8116.85,8211.24,7928.09,8116.85,501800],["2025-08-29",8116.85,8211.24,8022.47,8116.85,403400],["2025-09-03",8116.85,8211.24,8116.85,8211.24,442800],["2025-09-04",8211.24,8211.24,8022.47,8116.85,447700],["2025-09-05",8116.85,8211.24,8022.47,8116.85,408800],["2025-09-08",8116.85,8116.85,8022.47,8116.85,395200],["2025-09-09",8116.85,8211.24,8116.85,8116.85,354200],["2025-09-10",8211.24,8400.0,8211.24,8305.62,393200],["2025-09-11",8400.0,8400.0,8211.24,8400.0,342000],["2025-09-12",8494.38,8494.38,8305.62,8494.38,384000],["2025-09-15",8494.38,8588.76,8400.0,8494.38,268200],["2025-09-16",8494.38,8494.38,8400.0,8494.38,363100],["2025-09-17",8494.38,8494.38,8305.62,8400.0,385800],["2025-09-18",8600.0,8600.0,8300.0,8400.0,145100],["2025-09-19",8500.0,8500.0,8300.0,8400.0,325100],["2025-09-22",8400.0,8400.0,8200.0,8200.0,361200],["2025-09-23",8300.0,8400.0,8200.0,8200.0,333800],["2025-09-24",8300.0,8300.0,8100.0,8200.0,339100],["2025-09-25",8200.0,8300.0,8100.0,8300.0,278000],["2025-09-26",8400.0,8400.0,8300.0,8400.0,277500],["2025-09-29",8400.0,8400.0,8300.0,8300.0,332700],["2025-09-30",8300.0,8400.0,8200.0,8400.0,384300],["2025-10-01",8300.0,8400.0,8300.0,8300.0,379700],["2025-10-02",8300.0,8400.0,8300.0,8300.0,370400],["2025-10-03",8300.0,8300.0,8200.0,8300.0,271700],["2025-10-06",8300.0,8400.0,8200.0,8300.0,369600],["2025-10-07",8400.0,8400.0,8200.0,8300.0,342700],["2025-10-08",8300.0,8400.0,8300.0,8300.0,259300],["2025-10-09",8200.0,8400.0,8200.0,8300.0,311900],["2025-10-10",8300.0,8400.0,8300.0,8300.0,257900],["2025-10-13",8300.0,8300.0,8200.0,8300.0,377400],["2025-10-14",8300.0,8300.0,8200.0,8300.0,300200],["2025-10-15",8300.0,8400.0,8200.0,8300.0,255100],["2025-10-16",8300.0,8400.0,8200.0,8300.0,257200],["2025-10-17",8300.0,8300.0,8200.0,8200.0,150400],["2025-10-20",8300.0,8300.0,8200.0,8200.0,273200],["2025-10-21",8300.0,8300.0,8000.0,8100.0,303300],["2025-10-22",8100.0,8200.0,8100.0,8100.0,264200],["2025-10-23",8100.0,8200.0,8100.0,8100.0,271600],["2025-10-24",8100.0,8200.0,8100.0,8100.0,230200],["2025-10-27",8100.0,8200.0,8100.0,8100.0,275300],["2025-10-28",8100.0,8200.0,8000.0,8200.0,297800],["2025-10-29",8100.0,8200.0,8100.0,8100.0,307400],["2025-10-30",8000.0,8200.0,8000.0,8100.0,117900],["2025-10-31",8100.0,8100.0,8000.0,8100.0,251900],["2025-11-03",8100.0,8200.0,8100.0,8100.0,353500],["2025-11-04",8200.0,8200.0,8000.0,8100.0,343400],["2025-11-05",8000.0,8100.0,8000.0,8000.0,243200],["2025-11-06",8100.0,8100.0,8000.0,8100.0,339700],["2025-11-07",8100.0,8100.0,8000.0,8000.0,286300],["2025-11-10",8000.0,8100.0,8000.0,8000.0,289800],["2025-11-11",8100.0,8200.0,8100.0,8100.0,334200],["2025-11-12",8100.0,8100.0,7900.0,8000.0,295700],["2025-11-13",8000.0,8100.0,8000.0,8000.0,258600],["2025-11-14",8000.0,8100.0,8000.0,8000.0,298300],["2025-11-17",8000.0,8100.0,8000.0,8100.0,292400],["2025-11-18",8000.0,8100.0,8000.0,8100.0,287200],["2025-11-19",8000.0,8100.0,8000.0,8000.0,284600],["2025-11-20",8000.0,8100.0,7900.0,7900.0,289300],["2025-11-21",8000.0,8100.0,7900.0,8000.0,283400],["2025-11-24",8000.0,8100.0,8000.0,8000.0,289400],["2025-11-25",8000.0,8100.0,8000.0,8000.0,292200],["2025-11-26",8000.0,8000.0,7900.0,8000.0,290000],["2025-11-27",8000.0,8100.0,7900.0,8000.0,350200],["2025-11-28",8000.0,8100.0,8000.0,8100.0,468500],["2025-12-01",8000.0,8100.0,8000.0,8100.0,274800],["2025-12-02",8100.0,8200.0,8000.0,8100.0,387100],["2025-12-03",8100.0,8200.0,8000.0,8100.0,298800],["2025-12-04",8200.0,8300.0,8100.0,8200.0,321800],["2025-12-05",8200.0,8400.0,8100.0,8300.0,400300],["2025-12-08",8300.0,8400.0,8200.0,8300.0,417900],["2025-12-09",8300.0,8300.0,8100.0,8200.0,342200],["2025-12-10",8200.0,8200.0,8000.0,8100.0,269300],["2025-12-11",8100.0,8200.0,8100.0,8100.0,368400],["2025-12-12",8200.0,8200.0,8000.0,8100.0,365500],["2025-12-15",8100.0,8100.0,8000.0,8000.0,154800],["2025-12-16",8100.0,8100.0,7900.0,8000.0,320100],["2025-12-17",8100.0,8200.0,8000.0,8100.0,239000],["2025-12-18",8100.0,8200.0,8100.0,8100.0,345000],["2025-12-19",8100.0,8100.0,8000.0,8100.0,329400],["2025-12-22",8100.0,8100.0,8000.0,8000.0,326500],["2025-12-23",8000.0,8100.0,7900.0,8000.0,316200],["2025-12-24",8000.0,8100.0,8000.0,8000.0,8254800],["2025-12-25",8000.0,8000.0,7900.0,8000.0,160500],["2025-12-26",7900.0,8000.0,7900.0,8000.0,145000],["2025-12-29",8000.0,8000.0,7900.0,8000.0,111400],["2025-12-30",8000.0,8100.0,8000.0,8000.0,93400],["2025-12-31",8000.0,8100.0,8000.0,8000.0,94900],["2026-01-05",8000.0,8100.0,8000.0,8000.0,429400],["2026-01-06",8000.0,8100.0,7900.0,8000.0,408900],["2026-01-07",8000.0,8100.0,8000.0,8100.0,416900],["2026-01-08",8000.0,8100.0,8000.0,8000.0,417400],["2026-01-09",8000.0,8100.0,8000.0,8100.0,437100],["2026-01-12",8000.0,8000.0,7900.0,8000.0,2427400],["2026-01-13",8000.0,8100.0,7900.0,8100.0,486800],["2026-01-14",8000.0,8100.0,8000.0,8000.0,498400],["2026-01-15",8000.0,8100.0,8000.0,8000.0,117600],["2026-01-16",8000.0,8000.0,7900.0,7900.0,404100],["2026-01-19",7900.0,8000.0,7900.0,7900.0,505200],["2026-01-20",7900.0,7900.0,7800.0,7900.0,517500],["2026-01-21",7900.0,8000.0,7800.0,8000.0,495000],["2026-01-22",7900.0,8000.0,7900.0,7900.0,508100],["2026-01-23",7900.0,8000.0,7900.0,7900.0,513800],["2026-01-26",7900.0,7900.0,7800.0,7900.0,468000],["2026-01-27",7800.0,7900.0,7800.0,7900.0,503200],["2026-01-28",7800.0,7800.0,7700.0,7700.0,225000],["2026-01-29",7700.0,7700.0,7500.0,7700.0,576700],["2026-01-30",7700.0,7800.0,7600.0,7700.0,363700],["2026-02-02",7600.0,7700.0,7600.0,7700.0,18900],["2026-02-03",7700.0,8000.0,7700.0,8000.0,392800],["2026-02-04",8000.0,8000.0,7900.0,7900.0,444300],["2026-02-05",7900.0,7900.0,7800.0,7900.0,458800],["2026-02-06",7800.0,7800.0,7700.0,7800.0,442600],["2026-02-09",7800.0,8000.0,7700.0,7900.0,425500],["2026-02-10",7900.0,8000.0,7800.0,7900.0,452600],["2026-02-11",7900.0,8000.0,7900.0,8000.0,435400],["2026-02-12",7900.0,8000.0,7800.0,7900.0,458500],["2026-02-13",7900.0,8000.0,7800.0,7900.0,446100],["2026-02-23",7900.0,8000.0,7900.0,8000.0,443200],["2026-02-24",7900.0,8000.0,7800.0,8000.0,331300],["2026-02-25",7900.0,8000.0,7900.0,7900.0,338700],["2026-02-26",7900.0,8000.0,7900.0,8000.0,359600],["2026-02-27",7900.0,8000.0,7900.0,7900.0,352900],["2026-03-02",7900.0,7900.0,7700.0,7900.0,438300],["2026-03-03",8000.0,8000.0,7800.0,7900.0,273300],["2026-03-04",7900.0,8000.0,7800.0,7900.0,367500],["2026-03-05",7900.0,8000.0,7900.0,7900.0,300100],["2026-03-06",8000.0,8100.0,7700.0,8000.0,331900],["2026-03-09",7700.0,8000.0,7400.0,7800.0,90000],["2026-03-10",8000.0,8200.0,7900.0,8100.0,81200],["2026-03-11",8100.0,8100.0,7900.0,8000.0,1077600],["2026-03-12",8100.0,8100.0,8000.0,8000.0,1055900],["2026-03-13",8000.0,8100.0,7900.0,8000.0,1059700],["2026-03-16",8000.0,8000.0,7900.0,8000.0,1014300],["2026-03-17",8000.0,8100.0,8000.0,8000.0,1037700],["2026-03-18",8100.0,8100.0,8000.0,8000.0,1080300],["2026-03-19",8000.0,8000.0,7800.0,7900.0,210000],["2026-03-20",7800.0,7900.0,7700.0,7900.0,227600],["2026-03-23",8000.0,8100.0,7800.0,7900.0,205200],["2026-03-24",7900.0,8000.0,7800.0,7900.0,8213700],["2026-03-25",7900.0,8000.0,7800.0,7900.0,214800],["2026-03-26",7900.0,8000.0,7800.0,7900.0,201100],["2026-03-27",7900.0,8200.0,7900.0,8000.0,175700],["2026-03-30",8000.0,8100.0,8000.0,8100.0,934100],["2026-03-31",8100.0,8100.0,8000.0,8100.0,32800],["2026-04-01",8200.0,8400.0,8200.0,8300.0,350400],["2026-04-02",8400.0,8500.0,8300.0,8400.0,928000],["2026-04-03",8300.0,8300.0,8200.0,8300.0,824200],["2026-04-06",8300.0,8500.0,8300.0,8500.0,821700],["2026-04-07",8400.0,8500.0,8400.0,8400.0,478500],["2026-04-08",8500.0,8900.0,8200.0,8300.0,427800],["2026-04-09",8400.0,8400.0,8100.0,8300.0,365300],["2026-04-10",8300.0,8400.0,8000.0,8200.0,343700],["2026-04-13",8100.0,8300.0,8100.0,8200.0,353200],["2026-04-14",8000.0,8200.0,7000.0,8000.0,640000],["2026-04-15",8000.0,8100.0,7900.0,8000.0,354400],["2026-04-16",8000.0,8100.0,7900.0,8000.0,324700],["2026-04-17",7900.0,8000.0,7800.0,7900.0,326000],["2026-04-20",7900.0,7900.0,7800.0,7900.0,327700],["2026-04-21",7900.0,7900.0,7600.0,7800.0,492800],["2026-04-22",7800.0,7800.0,7700.0,7800.0,385800],["2026-04-23",7700.0,7800.0,7700.0,7800.0,321200],["2026-04-24",7700.0,7800.0,7700.0,7700.0,313000],["2026-04-28",7700.0,7700.0,7600.0,7700.0,399000],["2026-04-29",7700.0,7800.0,7600.0,7700.0,277000],["2026-05-04",7700.0,7700.0,7600.0,7700.0,325400],["2026-05-05",7700.0,7700.0,7600.0,7700.0,333700],["2026-05-06",7700.0,7800.0,7600.0,7800.0,293000],["2026-05-07",7700.0,7800.0,7600.0,7700.0,320200],["2026-05-08",7700.0,7800.0,7600.0,7600.0,414700],["2026-05-11",7600.0,7700.0,7400.0,7600.0,601200],["2026-05-12",7600.0,7600.0,7200.0,7500.0,35300],["2026-05-13",7400.0,7500.0,7400.0,7500.0,336500],["2026-05-14",7500.0,7500.0,7400.0,7500.0,301500],["2026-05-15",7500.0,7600.0,7500.0,7500.0,322200],["2026-05-18",7400.0,7600.0,7300.0,7500.0,434900],["2026-05-19",7500.0,7500.0,7400.0,7400.0,400200],["2026-05-20",7500.0,7500.0,7400.0,7400.0,466400],["2026-05-21",7300.0,7400.0,7200.0,7400.0,331800],["2026-05-22",7400.0,7500.0,7300.0,7400.0,407900],["2026-05-25",7400.0,7500.0,7400.0,7500.0,505500],["2026-05-26",7300.0,7500.0,7300.0,7500.0,525700],["2026-05-27",7500.0,7600.0,7500.0,7600.0,470900],["2026-05-28",7600.0,7700.0,7600.0,7600.0,514500],["2026-05-29",7700.0,7700.0,7600.0,7700.0,517800],["2026-06-01",7700.0,7900.0,7700.0,7900.0,576200],["2026-06-02",7900.0,8100.0,7900.0,8100.0,622200],["2026-06-03",8200.0,8200.0,8000.0,8000.0,520800],["2026-06-04",8000.0,8100.0,7900.0,8000.0,422600],["2026-06-05",8100.0,8200.0,8000.0,8200.0,281700],["2026-06-08",8100.0,8300.0,8100.0,8200.0,661800],["2026-06-09",7900.0,8500.0,7900.0,8500.0,227800],["2026-06-10",8300.0,8500.0,8200.0,8300.0,351100],["2026-06-11",8500.0,8500.0,8200.0,8500.0,666500],["2026-06-12",8400.0,8500.0,8200.0,8500.0,441600],["2026-06-15",8500.0,8500.0,8200.0,8400.0,424300],["2026-06-16",8400.0,8400.0,8200.0,8300.0,217500],["2026-06-17",8200.0,8300.0,8200.0,8300.0,307900],["2026-06-18",8300.0,8400.0,8300.0,8300.0,327500],["2026-06-19",7800.0,8300.0,7800.0,8300.0,240500],["2026-06-22",8000.0,8200.0,8000.0,8000.0,203700],["2026-06-23",8200.0,8400.0,8200.0,8400.0,10155500],["2026-06-24",8500.0,8600.0,8400.0,8500.0,218400],["2026-06-25",8500.0,8700.0,8400.0,8600.0,524300],["2026-06-26",8600.0,8700.0,8500.0,8600.0,504800],["2026-06-29",8600.0,8700.0,8500.0,8600.0,526600],["2026-06-30",8600.0,8700.0,8600.0,8600.0,449900],["2026-07-01",8600.0,8700.0,8500.0,8600.0,363800],["2026-07-02",8600.0,8700.0,8500.0,8600.0,299800],["2026-07-03",8600.0,8600.0,8500.0,8600.0,313200],["2026-07-06",8600.0,8600.0,8500.0,8600.0,302100],["2026-07-07",8500.0,8600.0,8300.0,8300.0,290900],["2026-07-08",8400.0,8500.0,8400.0,8400.0,307300],["2026-07-09",8400.0,8500.0,8300.0,8300.0,263800],["2026-07-10",8400.0,8400.0,8000.0,8000.0,157000],["2026-07-13",8200.0,8200.0,8000.0,8200.0,271300],["2026-07-14",7900.0,8000.0,7800.0,7800.0,313200],["2026-07-15",7800.0,7800.0,7600.0,7600.0,308100],["2026-07-16",7700.0,7700.0,7600.0,7700.0,275900],["2026-07-17",7600.0,7700.0,7600.0,7600.0,225100],["2026-07-20",7600.0,7600.0,7500.0,7600.0,319600],["2026-07-21",7600.0,8500.0,7600.0,8400.0,338400],["2026-07-22",8400.0,8500.0,8000.0,8400.0,257300],["2026-07-23",8200.0,8300.0,8200.0,8300.0,280100],["2026-07-24",7800.0,8100.0,7700.0,8000.0,276200],["2026-07-27",7500.0,7900.0,7500.0,7800.0,313000],["2026-07-28",7800.0,8000.0,7800.0,8000.0,324900],["2026-07-29",7900.0,7900.0,7600.0,7800.0,204700],["2026-07-30",7800.0,7900.0,7700.0,7800.0,197900],["2026-07-31",7800.0,7900.0,7800.0,7900.0,209100],["2026-08-03",7900.0,8000.0,7900.0,8000.0,226600],["2026-08-04",8000.0,8100.0,7900.0,8000.0,196500],["2026-08-05",8000.0,8100.0,8000.0,8000.0,207600],["2026-08-06",8000.0,8000.0,7900.0,8000.0,222500],["2026-08-07",8000.0,8100.0,8000.0,8000.0,246300],["2026-08-10",8000.0,8100.0,8000.0,8100.0,268900],["2026-08-11",8100.0,8100.0,8000.0,8100.0,200800],["2026-08-12",8100.0,8200.0,8100.0,8200.0,272800],["2026-08-13",8100.0,8200.0,8000.0,8100.0,221600],["2026-08-14",8100.0,8100.0,8000.0,8100.0,201000],["2026-08-17",8100.0,8200.0,8100.0,8100.0,296600],["2026-08-18",8100.0,8100.0,8000.0,8100.0,408100],["2026-08-19",8100.0,8300.0,8100.0,8200.0,441200],["2026-08-20",8200.0,8200.0,8000.0,8100.0,487000],["2026-08-21",8300.0,8300.0,8000.0,8100.0,455400],["2026-08-24",8100.0,8100.0,8000.0,8100.0,516800],["2026-08-25",8100.0,8200.0,8100.0,8200.0,486200],["2026-08-26",8200.0,8200.0,8100.0,8200.0,525100],["2026-08-27",8100.0,8200.0,8100.0,8100.0,317000],["2026-08-28",8100.0,8400.0,8100.0,8300.0,376200],["2026-09-03",8300.0,8500.0,8300.0,8500.0,455600],["2026-09-04",8500.0,8600.0,8400.0,8500.0,396100],["2026-09-07",8500.0,9100.0,8500.0,9000.0,558900],["2026-09-08",8900.0,9200.0,8900.0,9100.0,451000],["2026-09-09",9000.0,9200.0,8600.0,8800.0,451000],["2026-09-10",8900.0,8900.0,8400.0,8600.0,395400],["2026-09-11",8700.0,8800.0,8400.0,8600.0,310200],["2026-09-14",8600.0,9200.0,8600.0,9100.0,424000],["2026-09-15",9000.0,9200.0,9000.0,9200.0,333200],["2026-09-16",9100.0,9200.0,8500.0,8800.0,323800],["2026-09-17",9000.0,9000.0,8500.0,8700.0,310300],["2026-09-18",8700.0,8800.0,8500.0,8600.0,237200],["2026-09-21",8700.0,8700.0,8100.0,8300.0,10199000],["2026-09-22",8300.0,8400.0,8200.0,8300.0,131600],["2026-09-23",8300.0,8500.0,8300.0,8300.0,126900],["2026-09-24",8400.0,8400.0,8000.0,8000.0,130200],["2026-09-25",8000.0,8100.0,7700.0,7900.0,155400],["2026-09-28",7900.0,7900.0,7700.0,7700.0,136600],["2026-09-29",7700.0,7800.0,7700.0,7700.0,137800],["2026-09-30",7800.0,7800.0,7700.0,7800.0,115200],["2026-10-01",7800.0,8200.0,7800.0,8200.0,133000],["2026-10-02",8000.0,8100.0,7800.0,7800.0,109700]]}