{"sym":"NBC","index":false,"bars":[["2006-12-27",1642.23,1687.84,1642.23,1687.84,300],["2006-12-28",1655.91,1655.91,1655.91,1655.91,0],["2006-12-29",1655.91,1655.91,1655.91,1655.91,0],["2007-01-02",1820.13,1820.13,1820.13,1820.13,100],["2007-01-03",1998.04,1998.04,1998.04,1998.04,10000],["2007-01-04",2194.2,2194.2,2194.2,2194.2,2000],["2007-01-05",2413.16,2413.16,2413.16,2413.16,1000],["2007-01-08",2650.37,2650.37,2650.37,2650.37,200],["2007-01-09",2914.95,2914.95,2914.95,2914.95,100],["2007-01-10",3202.34,3202.34,3202.34,3202.34,500],["2007-01-11",3521.66,3521.66,3521.66,3521.66,800],["2007-01-12",3854.67,3872.92,3854.67,3872.92,4000],["2007-01-15",4256.1,4256.1,4256.1,4256.1,5000],["2007-01-16",4652.97,4680.34,4652.97,4680.34,4300],["2007-01-17",4698.59,5136.52,4698.59,4698.59,17600],["2007-01-18",4511.56,4561.74,4511.56,4511.56,4400],["2007-01-19",4507.0,4652.97,4105.56,4561.74,16600],["2007-01-22",4507.0,4652.97,4379.27,4379.27,4500],["2007-01-23",4215.05,4288.03,4110.13,4196.8,2700],["2007-01-24",4087.32,4196.8,3968.71,3968.71,11200],["2007-01-25",3827.3,4014.33,3685.88,3695.01,11900],["2007-01-26",3758.87,3831.86,3558.16,3786.24,11100],["2007-01-29",3649.39,3740.63,3603.77,3740.63,6800],["2007-01-30",4014.33,4014.33,4014.33,4014.33,1500],["2007-01-31",4292.6,4415.76,4292.6,4415.76,15900],["2007-02-01",4652.97,4849.13,4652.97,4835.44,9200],["2007-02-02",4798.95,5017.91,4789.83,4835.44,3000],["2007-02-05",4589.11,4652.97,4561.74,4561.74,3800],["2007-02-06",4465.94,4561.74,4379.27,4470.5,4100],["2007-02-07",4356.46,4379.27,4333.65,4333.65,2700],["2007-02-08",4251.54,4356.46,3927.66,3927.66,7000],["2007-02-09",4110.13,4151.18,4105.56,4151.18,1200],["2007-02-12",4110.13,4110.13,4105.56,4110.13,6100],["2007-02-13",4110.13,4333.65,4105.56,4242.42,9200],["2007-02-14",4561.74,4680.34,4561.74,4643.85,15400],["2007-02-15",4652.97,5113.71,4652.97,4721.4,10100],["2007-02-26",4757.89,4849.13,4652.97,4789.83,20400],["2007-02-27",4748.77,4926.68,4607.36,4607.36,19600],["2007-02-28",4666.66,4881.06,4561.74,4607.36,17400],["2007-03-01",4470.5,4516.12,4370.15,4516.12,2300],["2007-03-02",4415.76,4789.83,4288.03,4379.27,5400],["2007-03-05",4415.76,4561.74,4402.08,4424.89,8600],["2007-03-06",4406.64,4789.83,4014.33,4402.08,10400],["2007-03-07",4406.64,4522.0,4360.5,4360.5,3700],["2007-03-08",4286.67,4383.57,4106.71,4152.85,6600],["2007-03-09",4286.67,4429.71,4152.85,4429.71,15500],["2007-03-12",4328.2,4706.57,4175.93,4383.57,27500],["2007-03-13",4369.73,4522.0,4009.81,4245.14,27200],["2007-03-14",4194.38,4360.5,4152.85,4152.85,13600],["2007-03-15",3995.97,4152.85,3968.28,4014.43,13100],["2007-03-16",3995.97,4392.8,3972.9,4383.57,6000],["2007-03-19",4291.28,4429.71,4291.28,4337.43,9700],["2007-03-20",4268.21,4522.0,4152.85,4152.85,6600],["2007-03-21",4148.24,4152.85,4106.71,4148.24,2000],["2007-03-22",4069.8,4152.85,3968.28,4106.71,4700],["2007-03-23",4000.58,4106.71,3963.67,4046.73,2600],["2007-03-26",3889.84,4014.43,3603.75,3885.23,4200],["2007-03-27",3516.08,4014.43,3502.24,3502.24,3700],["2007-03-28",3437.64,3783.71,3165.4,3783.71,2400],["2007-03-29",3779.1,3779.1,3779.1,3779.1,900],["2007-03-30",3779.1,4152.85,3737.57,3829.85,8600],["2007-04-02",3516.08,3516.08,3516.08,3516.08,700],["2007-04-03",3465.33,3483.78,3442.25,3483.78,7700],["2007-04-04",3465.33,3534.54,3414.57,3534.54,7300],["2007-04-05",3483.78,3562.23,3460.71,3562.23,4400],["2007-04-06",3234.61,3322.28,3230.0,3322.28,2600],["2007-04-09",3322.28,3442.25,3322.28,3345.35,6400],["2007-04-10",3437.64,3502.24,3437.64,3460.71,7300],["2007-04-11",3460.71,3506.85,3460.71,3460.71,1900],["2007-04-12",3336.13,3506.85,3276.14,3345.35,19100],["2007-04-13",3243.84,3368.43,3183.85,3183.85,3900],["2007-04-16",3091.57,3160.78,2925.45,2999.28,11800],["2007-04-17",2962.37,2999.28,2907.0,2999.28,9700],["2007-04-18",3091.57,3257.68,3091.57,3257.68,5800],["2007-04-19",3142.33,3322.28,2999.28,3133.1,5600],["2007-04-20",2985.44,3063.88,2953.14,2957.75,3800],["2007-04-23",2745.5,2999.28,2690.13,2805.48,4300],["2007-04-24",2837.78,2953.14,2837.78,2860.85,2700],["2007-04-25",2953.14,2999.28,2953.14,2953.14,5900],["2007-05-02",2980.83,3082.34,2976.21,2976.21,2500],["2007-05-03",2943.91,2999.28,2879.31,2957.75,6900],["2007-05-04",2934.68,2953.14,2907.0,2934.68,7900],["2007-05-07",3045.43,3183.85,3045.43,3160.78,31800],["2007-05-08",3183.85,3368.43,3183.85,3253.07,14000],["2007-05-09",3248.45,3460.71,3230.0,3414.57,26100],["2007-05-10",3257.68,3483.78,3188.47,3257.68,4600],["2007-05-11",3257.68,3460.71,3230.0,3368.43,12900],["2007-05-14",3460.71,3622.21,3460.71,3506.85,15300],["2007-05-15",3419.18,3640.67,3322.28,3322.28,10400],["2007-05-16",3317.67,3322.28,3299.21,3322.28,4200],["2007-05-17",3317.67,3576.07,3317.67,3576.07,8900],["2007-05-18",3423.8,3460.71,3340.74,3414.57,17200],["2007-05-21",3423.8,3460.71,3373.04,3437.64,15700],["2007-05-22",3446.87,3553.0,3446.87,3497.63,17400],["2007-05-23",3479.17,3599.14,3456.1,3456.1,15700],["2007-05-24",3377.65,3506.85,3326.9,3377.65,8500],["2007-05-25",3303.83,3437.64,3230.0,3437.64,13800],["2007-05-28",3322.28,3506.85,3322.28,3460.71,17800],["2007-05-29",3419.18,3506.85,3414.57,3414.57,5600],["2007-05-30",3423.8,3460.71,3409.95,3414.57,4300],["2007-05-31",3377.65,3405.34,3322.28,3336.13,5500],["2007-06-01",3340.74,3377.65,3322.28,3368.43,12600],["2007-06-04",3276.14,3345.35,3230.0,3253.07,9300],["2007-06-05",3206.93,3276.14,3183.85,3183.85,6900],["2007-06-06",3206.93,3253.07,3114.64,3253.07,35600],["2007-06-07",3262.3,3276.14,3262.3,3266.91,3000],["2007-06-08",3230.0,3345.35,3193.08,3206.93,8800],["2007-06-11",3211.54,3253.07,3183.85,3202.31,6600],["2007-06-12",3179.24,3206.93,3160.78,3179.24,9400],["2007-06-13",3170.01,3197.7,3146.94,3160.78,2600],["2007-06-14",3156.17,3170.01,3137.71,3160.78,8000],["2007-06-15",3165.4,3216.15,3165.4,3174.63,10600],["2007-06-18",3253.07,3285.37,3253.07,3276.14,10800],["2007-06-19",3271.53,3340.74,3262.3,3289.98,22300],["2007-06-20",3271.53,3289.98,3253.07,3253.07,12200],["2007-06-21",3266.91,3271.53,3230.0,3253.07,5100],["2007-06-22",3266.91,3294.6,3239.23,3243.84,19700],["2007-06-25",3280.75,3303.83,3276.14,3303.83,12700],["2007-06-26",3289.98,3313.05,3289.98,3308.44,18400],["2007-06-27",3262.3,3322.28,3183.85,3230.0,9900],["2007-06-28",3206.93,3234.61,3137.71,3137.71,10500],["2007-06-29",3073.11,3137.71,3050.04,3077.73,30000],["2007-07-02",2976.21,3073.11,2953.14,2953.14,1800],["2007-07-03",2957.75,2999.28,2920.84,2957.75,12000],["2007-07-04",2925.45,3119.25,2874.7,3091.57,26300],["2007-07-05",2925.45,2999.28,2907.0,2907.0,5600],["2007-07-06",2939.3,2999.28,2907.0,2999.28,2200],["2007-07-09",2948.53,2999.28,2874.7,2999.28,3600],["2007-07-10",2971.6,3133.1,2971.6,3133.1,4700],["2007-07-11",3091.57,3179.24,3091.57,3160.78,5900],["2007-07-12",3031.58,3050.04,2957.75,3013.13,4800],["2007-07-13",3031.58,3137.71,2999.28,3137.71,5800],["2007-07-16",2980.83,2999.28,2953.14,2990.05,9200],["2007-07-17",2990.05,3045.43,2990.05,3031.58,9800],["2007-07-18",3045.43,3050.04,3045.43,3045.43,5100],["2007-07-19",3036.2,3050.04,2999.28,2999.28,9700],["2007-07-20",3036.2,3137.71,2999.28,2999.28,13500],["2007-07-23",3045.43,3137.71,3045.43,3114.64,12900],["2007-07-24",3082.34,3160.78,3082.34,3142.33,9300],["2007-07-25",3128.48,3151.55,3091.57,3137.71,11100],["2007-07-26",3096.18,3114.64,3091.57,3091.57,5200],["2007-07-27",3045.43,3096.18,3045.43,3045.43,6700],["2007-07-30",3082.34,3114.64,3045.43,3100.8,5700],["2007-07-31",3008.51,3026.97,2953.14,3026.97,1800],["2007-08-01",3091.57,3114.64,3091.57,3114.64,2000],["2007-08-02",3133.1,3133.1,2999.28,3091.57,1200],["2007-08-03",3022.35,3026.97,2916.23,2930.07,7000],["2007-08-06",2768.57,2907.0,2667.06,2676.28,84800],["2007-08-07",2537.86,2676.28,2468.64,2584.0,11400],["2007-08-08",2491.71,2620.91,2491.71,2607.07,9100],["2007-08-09",2676.28,2676.28,2648.6,2653.21,4100],["2007-08-10",2690.13,2690.13,2584.0,2607.07,3100],["2007-08-13",2602.46,2602.46,2537.86,2537.86,3600],["2007-08-14",2560.93,2560.93,2491.71,2500.94,13200],["2007-08-15",2514.78,2514.78,2468.64,2477.87,5500],["2007-08-16",2468.64,2491.71,2445.57,2454.8,6700],["2007-08-17",2445.57,2468.64,2413.27,2468.64,1900],["2007-08-20",2491.71,2491.71,2487.1,2491.71,4500],["2007-08-21",2422.5,2436.34,2422.5,2436.34,300],["2007-08-22",2404.04,2422.5,2404.04,2413.27,3800],["2007-08-23",2353.28,2385.58,2353.28,2357.9,5000],["2007-08-24",2399.43,2404.04,2376.36,2376.36,4800],["2007-08-27",2422.5,2422.5,2362.51,2362.51,600],["2007-08-28",2376.36,2477.87,2353.28,2477.87,7200],["2007-08-29",2399.43,2399.43,2357.9,2362.51,5200],["2007-08-30",2357.9,2464.03,2353.28,2464.03,5700],["2007-08-31",2399.43,2468.64,2380.97,2468.64,2900],["2007-09-04",2537.86,2607.07,2537.86,2584.0,6500],["2007-09-05",2584.0,2630.14,2560.93,2560.93,13600],["2007-09-06",2560.93,2560.93,2491.71,2500.94,6800],["2007-09-07",2547.08,2560.93,2537.86,2560.93,3000],["2007-09-10",2537.86,2537.86,2514.78,2514.78,2500],["2007-09-11",2542.47,2584.0,2528.63,2584.0,8700],["2007-09-12",2676.28,2676.28,2584.0,2607.07,9700],["2007-09-13",2630.14,2630.14,2607.07,2607.07,6300],["2007-09-14",2630.14,2653.21,2625.53,2630.14,10500],["2007-09-17",2657.83,2722.43,2630.14,2722.43,9200],["2007-09-18",2768.57,2860.85,2763.96,2814.71,17800],["2007-09-19",2930.07,2930.07,2837.78,2879.31,12100],["2007-09-20",2907.0,2953.14,2883.93,2916.23,12600],["2007-09-21",2930.07,2930.07,2860.85,2860.85,21800],["2007-09-24",2814.71,2897.77,2814.71,2860.85,3500],["2007-09-25",2907.0,2976.21,2907.0,2934.68,8500],["2007-09-26",2999.28,2999.28,2957.75,2990.05,9700],["2007-09-27",2953.14,2999.28,2943.91,2999.28,5700],["2007-09-28",2999.28,3091.57,2999.28,3091.57,7100],["2007-10-01",3322.28,3377.65,3322.28,3377.65,13500],["2007-10-02",3705.27,3709.88,3460.71,3599.14,45900],["2007-10-03",3636.05,3668.35,3553.0,3599.14,10400],["2007-10-04",3599.14,3599.14,3460.71,3539.15,18500],["2007-10-05",3525.31,3525.31,3230.0,3414.57,5900],["2007-10-08",3506.85,3506.85,3230.0,3359.2,5800],["2007-10-09",3276.14,3276.14,3230.0,3276.14,3900],["2007-10-10",3276.14,3368.43,3276.14,3368.43,18000],["2007-10-11",3326.9,3460.71,3326.9,3437.64,8600],["2007-10-12",3437.64,3506.85,3396.11,3502.24,20400],["2007-10-15",3488.4,3829.85,3488.4,3829.85,82500],["2007-10-16",3968.28,4120.55,3922.14,4111.33,84000],["2007-10-17",4245.14,4245.14,3691.43,3968.28,18200],["2007-10-18",3691.43,3691.43,3640.67,3640.67,14900],["2007-10-19",3331.51,3968.28,3331.51,3968.28,39700],["2007-10-22",3876.0,3894.45,3691.43,3696.04,29200],["2007-10-23",3705.27,3737.57,3645.28,3714.5,19200],["2007-10-24",3714.5,3922.14,3691.43,3922.14,48800],["2007-10-25",4060.57,4060.57,3783.71,3852.93,54700],["2007-10-26",3829.85,3829.85,3599.14,3645.28,13000],["2007-10-29",3691.43,4051.34,3691.43,3880.61,48300],["2007-10-30",3968.28,4014.43,3834.47,3843.7,45400],["2007-10-31",3829.85,3876.0,3737.57,3829.85,21300],["2007-11-01",3876.0,3968.28,3829.85,3876.0,48900],["2007-11-02",4106.71,4106.71,3852.93,3862.15,28300],["2007-11-05",3922.14,3922.14,3737.57,3829.85,6700],["2007-11-06",3811.4,3922.14,3737.57,3871.38,43200],["2007-11-07",3876.0,3991.35,3829.85,3926.75,60300],["2007-11-08",3972.9,4037.5,3968.28,4009.81,74300],["2007-11-09",3922.14,4014.43,3899.07,3968.28,33600],["2007-11-12",3922.14,3922.14,3645.28,3760.64,14100],["2007-11-13",3691.43,3691.43,3437.64,3460.71,32100],["2007-11-14",3691.43,3852.93,3506.85,3806.78,17000],["2007-11-15",3691.43,3691.43,3553.0,3557.61,11500],["2007-11-16",3460.71,3599.14,3460.71,3599.14,11500],["2007-11-19",3553.0,3645.28,3506.85,3645.28,14100],["2007-11-20",3599.14,3599.14,3506.85,3553.0,5000],["2007-11-21",3553.0,3553.0,3460.71,3553.0,9900],["2007-11-22",3488.4,3553.0,3460.71,3506.85,11600],["2007-11-23",3465.33,3506.85,3460.71,3506.85,8000],["2007-11-26",3506.85,3553.0,3460.71,3553.0,5600],["2007-11-27",3599.14,3645.28,3553.0,3553.0,11000],["2007-11-28",3529.93,3529.93,3465.33,3506.85,9200],["2007-11-29",3506.85,3529.93,3497.63,3529.93,4500],["2007-11-30",3553.0,3553.0,3506.85,3539.15,6800],["2007-12-03",3636.05,3668.35,3599.14,3636.05,10300],["2007-12-04",3599.14,3783.71,3599.14,3742.18,25400],["2007-12-05",3737.57,3829.85,3599.14,3645.28,14100],["2007-12-06",3557.61,3599.14,3553.0,3599.14,2800],["2007-12-07",3599.14,3599.14,3571.45,3599.14,5700],["2007-12-10",3529.93,3543.77,3506.85,3506.85,7400],["2007-12-11",3506.85,3506.85,3322.28,3322.28,11200],["2007-12-12",3433.03,3506.85,3433.03,3506.85,1500],["2007-12-13",3456.1,3460.71,3373.04,3460.71,3400],["2007-12-14",3391.5,3437.64,3391.5,3433.03,7900],["2007-12-17",3391.5,3506.85,3391.5,3391.5,6900],["2007-12-18",3322.28,3460.71,3322.28,3460.71,13500],["2007-12-19",3396.11,3553.0,3396.11,3451.48,16900],["2007-12-20",3408.02,3460.71,3230.0,3322.28,1600],["2007-12-21",3414.57,3433.03,3414.57,3433.03,3800],["2007-12-24",3635.22,3691.43,3414.57,3423.8,2800],["2007-12-25",3414.57,3437.64,3414.57,3437.64,4300],["2007-12-26",3408.02,3460.71,3308.44,3414.57,5000],["2007-12-27",3414.57,3460.71,3414.57,3437.64,6000],["2007-12-28",3313.05,3368.43,3313.05,3368.43,12800],["2008-01-02",3414.57,3437.64,3414.57,3414.57,2000],["2008-01-03",3322.28,3349.97,3322.28,3349.97,500],["2008-01-04",3349.97,3391.5,3349.97,3349.97,2000],["2008-01-07",3317.12,3368.43,3091.57,3253.07,7900],["2008-01-08",3226.26,3276.14,3206.93,3206.93,4600],["2008-01-09",3180.81,3230.0,3068.5,3137.71,7000],["2008-01-10",2930.9,3045.43,2911.61,3045.43,2500],["2008-01-11",2976.35,3045.43,2971.6,2999.28,5800],["2008-01-14",2912.72,2957.75,2837.78,2837.78,4900],["2008-01-15",2620.91,2676.28,2620.91,2676.28,20600],["2008-01-16",2768.57,2911.61,2768.57,2911.61,9900],["2008-01-17",2862.75,2907.0,2768.57,2860.85,1100],["2008-01-18",2943.91,2999.28,2943.91,2943.91,8100],["2008-01-21",2953.6,3045.43,2907.0,2930.07,7900],["2008-01-22",2860.85,2920.84,2856.24,2883.93,5000],["2008-01-23",2791.64,2814.71,2773.18,2814.71,14900],["2008-01-24",2865.47,2865.47,2800.87,2800.87,3800],["2008-01-25",2814.71,2976.21,2814.71,2860.85,15400],["2008-01-28",2907.0,3137.71,2907.0,3045.43,2700],["2008-01-29",3100.8,3331.51,3100.8,3331.51,16800],["2008-01-30",3659.13,3659.13,3483.78,3659.13,57600],["2008-01-31",3876.0,3991.35,3483.78,3691.43,60200],["2008-02-01",3691.43,3963.67,3691.43,3876.0,84300],["2008-02-12",4194.38,4194.38,4194.38,4194.38,66000],["2008-02-13",4609.67,4609.67,4208.23,4268.21,241000],["2008-02-14",4222.07,4351.27,4060.57,4217.45,101700],["2008-02-15",3968.28,4102.1,3876.0,4055.95,54900],["2008-02-18",3922.14,3991.35,3783.71,3945.21,60800],["2008-02-19",3829.85,4037.5,3829.85,3839.08,54400],["2008-02-20",3691.43,3922.14,3636.05,3636.05,47900],["2008-02-21",3793.98,3793.98,3353.7,3353.7,111200],["2008-02-22",3138.23,3690.94,3044.56,3564.47,86000],["2008-02-25",3606.63,3648.78,3606.63,3648.78,52800],["2008-02-26",3747.15,3840.82,3302.17,3353.7,32300],["2008-02-27",3428.64,3793.98,3414.59,3512.95,83300],["2008-02-28",3653.47,3742.46,3466.11,3653.47,73900],["2008-02-29",3747.15,3747.15,3573.84,3728.41,52400],["2008-03-03",3840.82,3981.34,3606.63,3630.05,72200],["2008-03-04",3653.47,3653.47,3330.28,3330.28,100900],["2008-03-05",3419.27,3653.47,3025.82,3639.41,112400],["2008-03-06",3681.57,3681.57,3681.57,3681.57,3100],["2008-03-07",4046.92,4046.92,4046.92,4046.92,82200],["2008-03-10",4449.74,4449.74,4046.92,4056.28,191800],["2008-03-11",4356.06,4356.06,3864.24,3864.24,87400],["2008-03-12",3887.66,4168.7,3747.15,3957.92,91400],["2008-03-13",4023.5,4215.54,4004.76,4037.55,68800],["2008-03-14",4121.86,4173.38,3981.34,4070.34,51300],["2008-03-17",3934.5,3981.34,3634.73,3653.47,69200],["2008-03-18",3419.27,3489.53,3330.28,3395.85,71700],["2008-03-19",3719.04,3719.04,3278.75,3466.11,56300],["2008-03-20",3395.85,3606.63,3372.43,3423.95,72100],["2008-03-21",3423.95,3423.95,3255.33,3339.64,69400],["2008-03-24",3325.59,3325.59,2983.66,3021.14,64700],["2008-03-25",2810.36,2997.72,2740.1,2744.78,39800],["2008-03-26",2740.1,3072.66,2740.1,3072.66,92400],["2008-03-27",3077.34,3077.34,3077.34,3077.34,54000],["2008-03-28",3138.23,3138.23,3138.23,3138.23,3200],["2008-03-31",3199.13,3199.13,3199.13,3199.13,77100],["2008-04-01",3260.02,3260.02,3260.02,3260.02,1900],["2008-04-02",3320.91,3320.91,3320.91,3320.91,1000],["2008-04-03",3386.48,3386.48,3386.48,3386.48,6000],["2008-04-04",3452.06,3452.06,3452.06,3452.06,200],["2008-04-07",3555.1,3555.1,3349.01,3555.1,286500],["2008-04-08",3648.78,3648.78,3442.69,3559.79,172400],["2008-04-09",3536.37,3536.37,3414.59,3414.59,14200],["2008-04-10",3320.91,3320.91,3320.91,3320.91,1000],["2008-04-11",3222.55,3222.55,3222.55,3222.55,2400],["2008-04-16",3128.87,3128.87,3128.87,3128.87,2300],["2008-04-17",3035.19,3222.55,3035.19,3091.39,212500],["2008-04-18",3138.23,3180.39,3002.4,3002.4,51600],["2008-04-21",2927.46,2950.88,2927.46,2927.46,35000],["2008-04-22",2843.15,2843.15,2843.15,2843.15,11500],["2008-04-23",2758.84,2758.84,2758.84,2758.84,7600],["2008-04-24",2679.21,2716.68,2679.21,2679.21,115400],["2008-04-25",2599.58,2669.84,2599.58,2599.58,81200],["2008-04-28",2623.0,2683.89,2576.16,2669.84,67100],["2008-04-29",2744.78,2744.78,2599.58,2623.0,31400],["2008-05-05",2608.95,2608.95,2608.95,2608.95,4300],["2008-05-06",2534.01,2534.01,2534.01,2534.01,40600],["2008-05-07",2459.06,2459.06,2459.06,2459.06,6500],["2008-05-08",2388.81,2388.81,2388.81,2388.81,300],["2008-05-09",2318.55,2318.55,2318.55,2318.55,4400],["2008-05-12",2252.97,2252.97,2252.97,2252.97,2000],["2008-05-13",2187.4,2187.4,2187.4,2187.4,5200],["2008-05-14",2121.82,2121.82,2121.82,2121.82,1300],["2008-06-26",1428.6,1428.6,1325.55,1405.18,52400],["2008-06-27",1344.29,1433.28,1339.6,1409.86,39800],["2008-06-30",1405.18,1428.6,1358.34,1428.6,35800],["2008-07-01",1344.29,1447.33,1344.29,1447.33,16400],["2008-07-02",1498.86,1498.86,1447.33,1498.86,71500],["2008-07-03",1545.7,1550.38,1545.7,1550.38,101500],["2008-07-04",1611.27,1611.27,1606.59,1611.27,73000],["2008-07-07",1672.16,1672.16,1550.38,1550.38,101900],["2008-07-08",1592.54,1662.8,1545.7,1634.69,98900],["2008-07-09",1630.01,1639.38,1564.43,1639.38,76600],["2008-07-10",1686.22,1686.22,1686.22,1686.22,51400],["2008-07-11",1751.79,1751.79,1742.42,1751.79,32700],["2008-07-14",1817.37,1817.37,1812.68,1817.37,44400],["2008-07-15",1887.62,1887.62,1887.62,1887.62,64400],["2008-07-16",1962.57,1962.57,1812.68,1962.57,214800],["2008-07-17",1995.35,1995.35,1995.35,1995.35,96000],["2008-07-18",2074.98,2074.98,1915.73,1915.73,116500],["2008-07-21",1868.89,1868.89,1868.89,1868.89,1400],["2008-07-22",1798.63,1798.63,1798.63,1798.63,100],["2008-07-23",1728.37,1728.37,1728.37,1728.37,200],["2008-07-24",1662.8,1662.8,1662.8,1662.8,15700],["2008-07-25",1597.22,1597.22,1597.22,1597.22,6100],["2008-07-28",1536.33,1536.33,1536.33,1536.33,26000],["2008-07-29",1475.44,1597.22,1475.44,1592.54,200000],["2008-07-30",1630.01,1630.01,1508.23,1630.01,132400],["2008-07-31",1667.48,1667.48,1569.12,1667.48,61200],["2008-08-01",1714.32,1714.32,1714.32,1714.32,39200],["2008-08-04",1779.89,1779.89,1686.22,1779.89,169800],["2008-08-05",1840.79,1840.79,1700.27,1700.27,47800],["2008-08-06",1775.21,1775.21,1775.21,1775.21,25500],["2008-08-07",1845.47,1845.47,1845.47,1845.47,5200],["2008-08-08",1915.73,1915.73,1915.73,1915.73,7600],["2008-08-11",1990.67,1990.67,1990.67,1990.67,2300],["2008-08-12",2070.3,2070.3,2070.3,2070.3,3300],["2008-08-13",2149.92,2149.92,2149.92,2149.92,6500],["2008-08-14",2234.24,2234.24,2234.24,2234.24,1400],["2008-08-15",2323.23,2323.23,2323.23,2323.23,2000],["2008-08-18",2482.48,2482.48,2323.23,2482.48,99800],["2008-08-19",2632.37,2632.37,2576.16,2632.37,280100],["2008-08-20",2740.1,2810.36,2623.0,2810.36,179000],["2008-08-21",2927.46,2974.3,2904.04,2974.3,84200],["2008-08-22",3175.71,3175.71,3091.39,3175.71,158100],["2008-08-25",3395.85,3395.85,3395.85,3395.85,21100],["2008-08-26",3630.05,3630.05,3630.05,3630.05,25700],["2008-08-27",3882.98,3882.98,3377.11,3386.48,312100],["2008-08-28",3480.16,3480.16,3480.16,3480.16,5600],["2008-08-29",3236.6,3236.6,3236.6,3236.6,25400],["2008-09-03",3236.6,3461.43,3011.77,3278.75,218100],["2008-09-04",3527.0,3527.0,3067.98,3067.98,230400],["2008-09-05",2904.04,2904.04,2904.04,2904.04,20200],["2008-09-08",2702.63,2702.63,2702.63,2702.63,24400],["2008-09-09",2515.27,2889.99,2515.27,2763.52,193500],["2008-09-10",2810.36,2936.83,2763.52,2932.14,119000],["2008-09-11",3096.08,3096.08,2721.36,2833.78,97900],["2008-09-12",2904.04,2904.04,2674.53,2674.53,56500],["2008-09-15",2552.74,2894.67,2529.32,2857.2,88700],["2008-09-16",2604.27,2669.84,2604.27,2604.27,89100],["2008-09-17",2608.95,2623.0,2430.96,2430.96,71500],["2008-09-18",2341.97,2341.97,2309.18,2309.18,14100],["2008-09-19",2159.29,2473.12,2154.61,2473.12,36300],["2008-09-22",2496.54,2496.54,2496.54,2496.54,2100],["2008-09-23",2669.84,2669.84,2323.23,2482.48,94100],["2008-09-24",2435.64,2576.16,2318.55,2365.39,24700],["2008-09-25",2440.33,2608.95,2435.64,2608.95,94200],["2008-09-26",2735.42,2735.42,2576.16,2580.85,54800],["2008-09-29",2660.47,2660.47,2482.48,2510.59,36100],["2008-09-30",2356.02,2356.02,2356.02,2356.02,1900],["2008-10-01",2360.7,2435.64,2206.13,2388.81,40100],["2008-10-02",2412.22,2505.9,2388.81,2505.9,32400],["2008-10-03",2341.97,2482.48,2271.71,2421.59,17300],["2008-10-06",2238.92,2271.71,2238.92,2238.92,62300],["2008-10-07",2093.72,2103.09,2093.72,2093.72,87600],["2008-10-08",1948.52,2014.09,1948.52,1967.25,75700],["2008-10-09",1943.83,2093.72,1873.57,2060.93,71900],["2008-10-10",1850.15,2060.93,1850.15,1850.15,50800],["2008-10-13",1868.89,1995.35,1850.15,1943.83,34900],["2008-10-14",2065.61,2065.61,2065.61,2065.61,300],["2008-10-15",2206.13,2206.13,2065.61,2206.13,95600],["2008-10-16",2060.93,2173.34,2023.46,2098.4,72300],["2008-10-17",2178.03,2182.71,2065.61,2131.19,30500],["2008-10-20",2131.19,2131.19,2023.46,2028.14,41500],["2008-10-21",2192.08,2192.08,2051.56,2131.19,30000],["2008-10-22",2107.77,2121.82,1990.67,2084.35,23300],["2008-10-23",2051.56,2051.56,1911.04,1925.1,61800],["2008-10-24",1803.31,1854.84,1803.31,1803.31,55300],["2008-10-27",1695.58,1695.58,1690.9,1690.9,59500],["2008-10-28",1573.8,1803.31,1573.8,1803.31,43700],["2008-10-29",1751.79,1751.79,1747.11,1751.79,55000],["2008-10-30",1864.2,1873.57,1751.79,1873.57,38600],["2008-10-31",1967.25,1981.3,1920.41,1981.3,51000],["2008-11-03",2037.51,2060.93,1850.15,1967.25,28400],["2008-11-04",1873.57,2117.14,1859.52,2117.14,78100],["2008-11-05",2187.4,2187.4,2107.77,2187.4,157700],["2008-11-06",2028.14,2201.45,2028.14,2037.51,65900],["2008-11-07",1911.04,2051.56,1911.04,1911.04,43600],["2008-11-10",1929.78,2060.93,1911.04,1929.78,21900],["2008-11-11",1934.46,1934.46,1803.31,1803.31,41000],["2008-11-12",1709.64,1756.47,1686.22,1756.47,110500],["2008-11-13",1662.8,1826.73,1658.11,1826.73,76300],["2008-11-14",1915.73,1915.73,1915.73,1915.73,15200],["2008-11-17",2037.51,2037.51,1892.31,1929.78,41700],["2008-11-18",1826.73,1911.04,1826.73,1873.57,26500],["2008-11-19",1864.2,1873.57,1808.0,1808.0,40900],["2008-11-20",1733.05,1779.89,1709.64,1709.64,38100],["2008-11-21",1639.38,1742.42,1639.38,1742.42,24700],["2008-11-24",1775.21,1775.21,1667.48,1686.22,23400],["2008-11-25",1709.64,1709.64,1676.85,1686.22,25900],["2008-11-26",1686.22,1686.22,1597.22,1597.22,14900],["2008-11-27",1630.01,1639.38,1526.96,1526.96,36900],["2008-11-28",1569.12,1639.38,1564.43,1639.38,35500],["2008-12-01",1639.38,1662.8,1545.7,1658.11,30100],["2008-12-02",1545.7,1625.32,1545.7,1615.96,11300],["2008-12-03",1676.85,1676.85,1578.48,1592.54,4800],["2008-12-04",1709.64,1709.64,1601.9,1639.38,9700],["2008-12-05",1536.33,1634.69,1522.28,1569.12,26500],["2008-12-08",1508.23,1569.12,1484.81,1498.86,44400],["2008-12-09",1442.65,1508.23,1409.86,1475.44,26200],["2008-12-10",1386.44,1405.18,1358.34,1363.02,22000],["2008-12-11",1428.6,1428.6,1405.18,1428.6,13500],["2008-12-12",1498.86,1522.28,1452.02,1522.28,85100],["2008-12-15",1592.54,1592.54,1522.28,1569.12,44000],["2008-12-16",1461.39,1522.28,1447.33,1447.33,32800],["2008-12-17",1381.76,1466.07,1367.71,1433.28,13300],["2008-12-18",1405.18,1480.12,1405.18,1475.44,12300],["2008-12-19",1452.02,1498.86,1433.28,1433.28,8600],["2008-12-22",1508.23,1512.91,1428.6,1452.02,10900],["2008-12-23",1386.44,1405.18,1363.02,1405.18,14600],["2008-12-24",1400.5,1405.18,1358.34,1405.18,3500],["2008-12-25",1405.18,1405.18,1391.13,1395.81,1900],["2008-12-26",1358.34,1461.39,1358.34,1452.02,8700],["2008-12-29",1405.18,1433.28,1381.76,1381.76,10800],["2008-12-30",1405.18,1428.6,1405.18,1428.6,16000],["2008-12-31",1428.6,1428.6,1386.44,1405.18,16800],["2009-01-02",1391.13,1405.18,1386.44,1395.81,900],["2009-01-05",1381.76,1405.18,1381.76,1405.18,11600],["2009-01-06",1381.76,1428.6,1381.76,1405.18,10500],["2009-01-07",1489.49,1489.49,1409.86,1452.02,11900],["2009-01-08",1391.13,1433.28,1391.13,1428.6,3500],["2009-01-09",1433.28,1452.02,1428.6,1452.02,19300],["2009-01-12",1452.02,1541.01,1452.02,1541.01,82600],["2009-01-13",1592.54,1592.54,1498.86,1531.65,35700],["2009-01-14",1531.65,1536.33,1522.28,1526.96,12800],["2009-01-15",1494.17,1536.33,1484.81,1526.96,24600],["2009-01-16",1480.12,1517.59,1480.12,1494.17,20800],["2009-01-19",1597.22,1597.22,1536.33,1536.33,86200],["2009-01-20",1545.7,1545.7,1489.49,1494.17,11600],["2009-01-21",1461.39,1475.44,1456.7,1475.44,1700],["2009-01-22",1559.75,1559.75,1531.65,1536.33,23600],["2009-01-23",1498.86,1559.75,1498.86,1541.01,33400],["2009-02-02",1536.33,1536.33,1475.44,1475.44,7600],["2009-02-03",1409.86,1475.44,1405.18,1409.86,18600],["2009-02-04",1470.75,1475.44,1428.6,1452.02,13000],["2009-02-05",1428.6,1433.28,1363.02,1372.39,36000],["2009-02-06",1452.02,1452.02,1405.18,1452.02,19000],["2009-02-09",1522.28,1522.28,1475.44,1480.12,10000],["2009-02-10",1522.28,1522.28,1414.55,1414.55,2500],["2009-02-11",1386.44,1395.81,1381.76,1386.44,24000],["2009-02-12",1423.92,1423.92,1372.39,1372.39,4200],["2009-02-13",1405.18,1405.18,1367.71,1377.08,6100],["2009-02-16",1381.76,1423.92,1377.08,1381.76,8800],["2009-02-17",1405.18,1405.18,1358.34,1386.44,27600],["2009-02-18",1372.39,1372.39,1330.24,1330.24,5600],["2009-02-19",1344.29,1363.02,1334.92,1358.34,13500],["2009-02-20",1348.97,1358.34,1348.97,1358.34,3300],["2009-02-23",1303.71,1338.67,1268.74,1268.74,19200],["2009-02-24",1283.73,1293.72,1198.81,1203.81,42200],["2009-02-25",1298.71,1303.71,1248.76,1303.71,40300],["2009-02-26",1288.72,1288.72,1218.79,1288.72,14200],["2009-02-27",1293.72,1313.7,1293.72,1313.7,6400],["2009-03-02",1323.69,1323.69,1273.74,1298.71,20100],["2009-03-03",1288.72,1288.72,1208.8,1273.74,27100],["2009-03-04",1298.71,1303.71,1293.72,1303.71,13300],["2009-03-05",1348.66,1348.66,1298.71,1323.69,7100],["2009-03-06",1303.71,1313.7,1298.71,1308.7,3800],["2009-03-09",1328.68,1328.68,1283.73,1303.71,18100],["2009-03-10",1313.7,1388.62,1308.7,1363.65,33000],["2009-03-11",1428.58,1433.58,1413.6,1433.58,35500],["2009-03-12",1428.58,1428.58,1378.63,1378.63,21100],["2009-03-13",1443.57,1443.57,1393.62,1398.61,17600],["2009-03-16",1403.61,1403.61,1378.63,1398.61,15600],["2009-03-17",1398.61,1478.53,1398.61,1463.55,27600],["2009-03-18",1483.53,1548.46,1483.53,1548.46,47900],["2009-03-19",1498.51,1548.46,1438.57,1443.57,32500],["2009-03-20",1503.51,1503.51,1413.6,1413.6,39800],["2009-03-23",1398.61,1408.6,1378.63,1398.61,13600],["2009-03-24",1478.53,1483.53,1448.56,1483.53,26000],["2009-03-25",1473.54,1523.49,1448.56,1488.52,25300],["2009-03-26",1548.46,1548.46,1458.55,1473.54,15600],["2009-03-27",1498.51,1498.51,1428.58,1438.57,34600],["2009-03-30",1403.61,1438.57,1398.61,1408.6,17200],["2009-03-31",1388.62,1448.56,1388.62,1448.56,16800],["2009-04-01",1483.53,1493.52,1453.56,1483.53,24400],["2009-04-02",1543.47,1553.46,1488.52,1523.49,35500],["2009-04-03",1588.42,1618.39,1573.44,1618.39,144700],["2009-04-07",1618.39,1728.28,1598.41,1728.28,80300],["2009-04-08",1673.34,1673.34,1558.45,1558.45,60600],["2009-04-09",1643.37,1663.35,1578.43,1598.41,47100],["2009-04-10",1698.31,1718.29,1693.32,1718.29,91700],["2009-04-13",1833.18,1833.18,1808.21,1833.18,62900],["2009-04-14",1898.12,1918.1,1818.2,1823.19,69100],["2009-04-15",1748.26,1748.26,1718.29,1718.29,38400],["2009-04-16",1723.29,1748.26,1608.4,1608.4,77700],["2009-04-17",1698.31,1698.31,1543.47,1543.47,46300],["2009-04-20",1458.55,1458.55,1458.55,1458.55,14300],["2009-04-21",1358.65,1468.54,1358.65,1468.54,78600],["2009-04-22",1483.53,1483.53,1483.53,1483.53,4900],["2009-04-23",1583.43,1583.43,1548.46,1583.43,86500],["2009-04-24",1688.32,1688.32,1468.54,1493.52,54500],["2009-04-27",1478.53,1548.46,1448.56,1483.53,18300],["2009-04-28",1493.52,1498.51,1448.56,1483.53,13100],["2009-04-29",1423.59,1483.53,1388.62,1478.53,55000],["2009-05-04",1508.5,1528.48,1508.5,1528.48,26600],["2009-05-05",1633.38,1633.38,1578.43,1578.43,82300],["2009-05-06",1578.43,1693.32,1513.5,1513.5,34800],["2009-05-07",1538.47,1598.41,1538.47,1598.41,76000],["2009-05-08",1468.54,1598.41,1468.54,1558.45,28800],["2009-05-11",1598.41,1598.41,1523.49,1533.48,46500],["2009-05-12",1498.51,1553.46,1453.56,1523.49,41400],["2009-05-13",1498.51,1498.51,1458.55,1483.53,98400],["2009-05-14",1453.56,1493.52,1448.56,1493.52,31000],["2009-05-15",1458.55,1553.46,1458.55,1543.47,18600],["2009-05-18",1518.49,1528.48,1488.52,1503.51,14400],["2009-05-19",1548.46,1573.44,1508.5,1528.48,62700],["2009-05-20",1538.47,1568.44,1508.5,1543.47,48000],["2009-05-21",1548.46,1648.36,1548.46,1648.36,126900],["2009-05-22",1728.28,1728.28,1548.46,1633.38,83100],["2009-05-25",1633.38,1743.27,1633.38,1743.27,99800],["2009-05-26",1838.18,1838.18,1713.3,1753.26,94900],["2009-05-27",1788.22,1858.16,1748.26,1858.16,154600],["2009-05-28",1938.08,1938.08,1873.14,1938.08,172000],["2009-05-29",1998.02,2047.97,1788.22,1873.14,48300],["2009-06-01",1798.21,1963.05,1798.21,1948.07,111200],["2009-06-02",1998.02,2027.99,1948.07,2022.99,205600],["2009-06-03",2022.99,2047.97,1948.07,2008.01,105000],["2009-06-04",1998.02,2142.87,1998.02,2142.87,141400],["2009-06-05",2222.79,2247.77,2222.79,2247.77,137100],["2009-06-08",2402.62,2402.62,2347.67,2402.62,161800],["2009-06-09",2557.46,2557.46,2247.77,2312.7,109300],["2009-06-10",2197.82,2197.82,2172.84,2172.84,24400],["2009-06-11",2032.98,2127.89,2027.99,2127.89,342700],["2009-06-12",2182.83,2187.83,1998.02,2008.01,137800],["2009-06-15",2047.97,2047.97,1913.1,1913.1,43500],["2009-06-16",1788.22,1788.22,1788.22,1788.22,30800],["2009-06-17",1663.35,1863.15,1663.35,1863.15,84500],["2009-06-18",1773.24,1803.21,1773.24,1803.21,53300],["2009-06-19",1928.09,1928.09,1798.21,1868.15,41200],["2009-06-22",1798.21,1798.21,1718.29,1718.29,60400],["2009-06-23",1603.41,1618.39,1603.41,1603.41,66000],["2009-06-24",1548.46,1713.3,1508.5,1713.3,22500],["2009-06-25",1813.2,1813.2,1698.31,1723.29,38600],["2009-06-26",1728.28,1753.26,1703.31,1738.27,16100],["2009-06-29",1698.31,1728.28,1673.34,1673.34,12200],["2009-06-30",1698.31,1698.31,1613.4,1648.36,25900],["2009-07-01",1583.43,1583.43,1523.49,1523.49,34100],["2009-07-02",1528.48,1583.43,1498.51,1578.43,42600],["2009-07-03",1498.51,1588.42,1498.51,1583.43,27200],["2009-07-06",1623.39,1663.35,1598.41,1663.35,32500],["2009-07-07",1658.35,1658.35,1598.41,1598.41,3600],["2009-07-08",1598.41,1598.41,1548.46,1573.44,11800],["2009-07-09",1623.39,1623.39,1558.45,1588.42,9100],["2009-07-10",1578.43,1583.43,1538.47,1553.46,25500],["2009-07-13",1573.44,1573.44,1478.53,1478.53,19100],["2009-07-14",1508.5,1508.5,1458.55,1498.51,12300],["2009-07-15",1523.49,1568.44,1523.49,1548.46,9000],["2009-07-16",1598.41,1598.41,1548.46,1553.46,15900],["2009-07-17",1558.45,1558.45,1523.49,1523.49,6500],["2009-07-20",1543.47,1543.47,1468.54,1483.53,9300],["2009-07-21",1523.49,1523.49,1508.5,1513.5,3400],["2009-07-22",1528.48,1528.48,1463.55,1508.5,12000],["2009-07-23",1513.5,1593.42,1498.51,1593.42,22000],["2009-07-24",1658.35,1658.35,1603.41,1658.35,30000],["2009-07-27",1773.24,1773.24,1668.34,1758.25,25400],["2009-07-28",1748.26,1748.26,1608.4,1608.4,20500],["2009-07-29",1563.45,1643.37,1533.48,1548.46,22900],["2009-07-30",1548.46,1573.44,1548.46,1573.44,3500],["2009-07-31",1638.37,1658.35,1598.41,1623.39,12300],["2009-08-03",1673.34,1673.34,1598.41,1598.41,8500],["2009-08-04",1623.39,1638.37,1608.4,1618.39,12500],["2009-08-05",1598.41,1633.38,1598.41,1628.38,18900],["2009-08-06",1648.36,1648.36,1598.41,1648.36,45300],["2009-08-07",1618.39,1648.36,1603.41,1613.4,6200],["2009-08-10",1688.32,1688.32,1648.36,1653.36,19600],["2009-08-11",1668.34,1778.23,1668.34,1778.23,62900],["2009-08-12",1863.15,1863.15,1848.17,1863.15,76300],["2009-08-13",1993.02,1993.02,1848.17,1913.1,134800],["2009-08-14",1873.14,1873.14,1818.2,1818.2,68500],["2009-08-17",1798.21,1823.19,1708.3,1708.3,22900],["2009-08-18",1763.25,1763.25,1663.35,1748.26,19000],["2009-08-19",1798.21,1823.19,1798.21,1823.19,60000],["2009-08-20",1923.09,1928.09,1823.19,1853.16,61100],["2009-08-21",1873.14,1898.12,1783.23,1788.22,26900],["2009-08-24",1798.21,1868.15,1798.21,1838.18,82100],["2009-08-25",1808.21,1828.19,1768.24,1823.19,36700],["2009-08-26",1813.2,1843.17,1798.21,1808.21,54700],["2009-08-27",1813.2,1833.18,1798.21,1813.2,49400],["2009-08-28",1848.17,1938.08,1848.17,1938.08,192600],["2009-08-31",2067.95,2067.95,1973.04,2057.96,106800],["2009-09-01",1998.02,1998.02,1918.1,1963.05,54000],["2009-09-03",1923.09,1948.07,1873.14,1898.12,36700],["2009-09-04",1923.09,1923.09,1823.19,1848.17,65800],["2009-09-07",1873.14,1873.14,1763.25,1828.19,40500],["2009-09-08",1868.15,1898.12,1868.15,1878.14,47600],["2009-09-09",1898.12,1898.12,1863.15,1873.14,9100],["2009-09-10",1888.13,1938.08,1883.13,1933.08,70300],["2009-09-11",1948.07,2032.98,1948.07,2008.01,122300],["2009-09-14",2047.97,2142.87,2018.0,2097.92,224700],["2009-09-15",2097.92,2097.92,1998.02,2027.99,50400],["2009-09-16",2013.0,2047.97,1948.07,1983.03,52300],["2009-09-17",1998.02,2013.0,1973.04,1998.02,77200],["2009-09-18",1973.04,2022.99,1973.04,2008.01,76300],["2009-09-21",2003.01,2022.99,1998.02,2018.0,77500],["2009-09-22",2008.01,2022.99,1998.02,2022.99,88800],["2009-09-23",2022.99,2152.86,2013.0,2047.97,100800],["2009-09-24",2097.92,2147.87,2022.99,2047.97,43500],["2009-09-25",1973.04,2072.94,1973.04,2067.95,37800],["2009-09-28",2087.93,2087.93,2018.0,2027.99,74500],["2009-09-29",2072.94,2072.94,1998.02,2018.0,27600],["2009-09-30",2022.99,2067.95,1998.02,2057.96,121800],["2009-10-01",2072.94,2072.94,1998.02,2008.01,54700],["2009-10-02",1898.12,1948.07,1888.13,1948.07,27600],["2009-10-05",1898.12,1998.02,1898.12,1903.11,37700],["2009-10-06",1998.02,1998.02,1948.07,1978.04,23700],["2009-10-07",2022.99,2062.95,2022.99,2062.95,49100],["2009-10-08",2092.92,2187.83,2092.92,2187.83,124800],["2009-10-09",2297.72,2297.72,2297.72,2297.72,32700],["2009-10-12",2457.56,2457.56,2457.56,2457.56,37000],["2009-10-13",2627.39,2627.39,2547.47,2627.39,354000],["2009-10-14",2617.4,2797.22,2572.45,2722.3,136300],["2009-10-15",2857.16,2857.16,2647.37,2672.35,93400],["2009-10-16",2597.42,2622.4,2557.46,2567.45,168500],["2009-10-19",2547.47,2572.45,2497.52,2522.5,45500],["2009-10-20",2597.42,2627.39,2537.48,2622.4,51500],["2009-10-21",2587.43,2622.4,2447.57,2552.47,54700],["2009-10-22",2552.47,2577.44,2397.62,2457.56,33000],["2009-10-23",2497.52,2497.52,2312.7,2397.62,59100],["2009-10-26",2272.74,2322.69,2227.79,2227.79,47800],["2009-10-27",2222.79,2247.77,2102.91,2172.84,49600],["2009-10-28",2172.84,2292.72,2172.84,2247.77,104100],["2009-10-29",2247.77,2392.62,2197.82,2392.62,232600],["2009-10-30",2542.48,2542.48,2497.52,2542.48,82600],["2009-11-02",2547.47,2547.47,2367.65,2377.64,95500],["2009-11-03",2422.6,2422.6,2227.79,2372.64,56700],["2009-11-04",2252.76,2442.58,2232.78,2347.67,89300],["2009-11-05",2272.74,2447.57,2272.74,2422.6,103600],["2009-11-06",2497.52,2497.52,2277.74,2287.73,84900],["2009-11-09",2272.74,2277.74,2252.76,2252.76,20600],["2009-11-10",2272.74,2272.74,2217.8,2222.79,28300],["2009-11-11",2297.72,2297.72,2222.79,2247.77,44700],["2009-11-12",2247.77,2297.72,2097.92,2097.92,26200],["2009-11-13",2147.87,2247.77,2147.87,2197.82,10400],["2009-11-16",2247.77,2247.77,2177.84,2177.84,1700],["2009-11-17",2222.79,2222.79,2197.82,2197.82,9100],["2009-11-18",2207.81,2317.7,2147.87,2207.81,50400],["2009-11-19",2247.77,2247.77,2197.82,2242.77,52900],["2009-11-20",2272.74,2272.74,2242.77,2242.77,17900],["2009-11-23",2197.82,2197.82,2147.87,2172.84,41400],["2009-11-24",2172.84,2192.82,2097.92,2097.92,22900],["2009-11-25",2072.94,2072.94,1983.03,1983.03,27700],["2009-11-26",1898.12,1898.12,1863.15,1863.15,37700],["2009-11-27",1758.25,1993.02,1748.26,1848.17,17900],["2009-11-30",1808.21,2008.01,1808.21,2008.01,10200],["2009-12-01",1998.02,2092.92,1998.02,2072.94,20100],["2009-12-02",2013.0,2022.99,1908.11,1913.1,19800],["2009-12-03",1943.07,1958.06,1848.17,1898.12,36200],["2009-12-04",1838.18,1848.17,1798.21,1848.17,18600],["2009-12-07",1853.16,1873.14,1848.17,1848.17,29400],["2009-12-08",1868.15,1868.15,1753.26,1758.25,11200],["2009-12-09",1723.29,1818.2,1698.31,1718.29,12800],["2009-12-10",1698.31,1798.21,1683.33,1698.31,7000],["2009-12-11",1653.36,1653.36,1603.41,1603.41,10600],["2009-12-14",1688.32,1698.31,1618.39,1698.31,15900],["2009-12-15",1648.36,1738.27,1648.36,1698.31,5400],["2009-12-16",1648.36,1648.36,1608.4,1623.39,10800],["2009-12-17",1553.46,1623.39,1548.46,1598.41,8000],["2009-12-18",1643.37,1683.33,1643.37,1683.33,18300],["2009-12-21",1748.26,1783.23,1698.31,1783.23,40900],["2009-12-22",1773.24,1793.22,1748.26,1748.26,23700],["2009-12-23",1773.24,1778.23,1748.26,1778.23,20400],["2009-12-24",1768.24,1823.19,1748.26,1823.19,13600],["2009-12-25",1883.13,1883.13,1848.17,1883.13,50200],["2009-12-28",2003.01,2003.01,1898.12,1988.03,49600],["2009-12-29",2047.97,2047.97,1853.16,1853.16,17000],["2009-12-30",1818.2,1993.02,1818.2,1963.05,28900],["2009-12-31",2022.99,2097.92,1973.04,2097.92,71900],["2010-01-04",2087.93,2227.79,2087.93,2227.79,80000],["2010-01-05",2347.67,2362.65,2227.79,2237.78,27800],["2010-01-06",2302.71,2307.71,2152.86,2247.77,46300],["2010-01-07",2247.77,2247.77,2132.88,2137.88,62100],["2010-01-08",2222.79,2222.79,2008.01,2008.01,47100],["2010-01-11",1973.04,1978.04,1948.07,1973.04,74800],["2010-01-12",1963.05,1998.02,1903.11,1933.08,30000],["2010-01-13",2042.97,2077.94,1923.09,2047.97,11500],["2010-01-14",2013.0,2047.97,1978.04,2008.01,17000],["2010-01-15",2018.0,2018.0,1938.08,1998.02,9200],["2010-01-18",1973.04,1998.02,1913.1,1913.1,28400],["2010-01-19",1973.04,1973.04,1938.08,1958.06,14800],["2010-01-20",2047.97,2047.97,1878.14,1878.14,7600],["2010-01-21",1958.06,1958.06,1823.19,1848.17,10900],["2010-01-22",1848.17,1898.12,1838.18,1853.16,20100],["2010-01-25",1958.06,1973.04,1853.16,1973.04,13800],["2010-01-26",2087.93,2097.92,1998.02,2097.92,91700],["2010-01-27",2217.8,2222.79,2102.91,2222.79,157200],["2010-01-28",2222.79,2272.74,2152.86,2207.81,38700],["2010-01-29",2197.82,2247.77,2147.87,2202.81,19400],["2010-02-01",2297.72,2352.66,2212.8,2352.66,67800],["2010-02-02",2462.56,2467.55,2352.66,2467.55,264900],["2010-02-03",2457.56,2587.43,2332.68,2347.67,52500],["2010-02-04",2397.62,2422.6,2322.69,2377.64,44800],["2010-02-05",2372.64,2372.64,2277.74,2322.69,100000],["2010-02-08",2207.81,2312.7,2187.83,2187.83,22600],["2010-02-09",2197.82,2197.82,2057.96,2072.94,63600],["2010-02-10",2097.92,2202.81,2097.92,2202.81,21600],["2010-02-11",2187.83,2187.83,2097.92,2172.84,17400],["2010-02-12",2197.82,2282.73,2147.87,2197.82,25500],["2010-02-22",2217.8,2242.77,2212.8,2242.77,20200],["2010-02-23",2377.64,2377.64,2322.69,2377.64,371300],["2010-02-24",2522.5,2522.5,2322.69,2447.57,117900],["2010-02-25",2397.62,2472.55,2387.63,2397.62,116400],["2010-02-26",2397.62,2422.6,2342.67,2357.66,55800],["2010-03-01",2392.62,2497.52,2392.62,2497.52,145100],["2010-03-02",2457.56,2497.52,2422.6,2442.58,129400],["2010-03-03",2447.57,2622.4,2437.58,2572.45,132400],["2010-03-04",2597.42,2702.32,2372.64,2652.37,160800],["2010-03-05",2682.34,2737.28,2647.37,2697.32,82500],["2010-03-08",2727.29,2742.28,2597.42,2672.35,81800],["2010-03-09",2662.36,2662.36,2582.44,2582.44,59900],["2010-03-10",2547.47,2597.42,2527.49,2527.49,81000],["2010-03-11",2572.45,2597.42,2497.52,2522.5,113800],["2010-03-12",2547.47,2697.32,2547.47,2672.35,79700],["2010-03-15",2747.27,2757.26,2657.36,2692.33,43100],["2010-03-16",2687.33,2687.33,2517.5,2537.48,72300],["2010-03-17",2542.48,2597.42,2497.52,2522.5,37000],["2010-03-18",2547.47,2692.33,2532.49,2557.46,26900],["2010-03-19",2697.32,2697.32,2537.48,2547.47,39300],["2010-03-22",2587.43,2587.43,2447.57,2462.56,44600],["2010-03-23",2452.57,2457.56,2392.62,2417.6,45200],["2010-03-24",2422.6,2472.55,2422.6,2447.57,93400],["2010-03-25",2447.57,2447.57,2372.64,2402.62,34200],["2010-03-26",2402.62,2407.61,2362.65,2407.61,34400],["2010-03-29",2422.6,2442.58,2412.61,2427.59,9000],["2010-03-30",2427.59,2427.59,2362.65,2362.65,52200],["2010-03-31",2397.62,2397.62,2342.67,2342.67,52700],["2010-04-01",2372.64,2412.61,2372.64,2377.64,11600],["2010-04-02",2397.62,2407.61,2392.62,2392.62,26100],["2010-04-05",2407.61,2432.59,2392.62,2432.59,22400],["2010-04-06",2417.6,2432.59,2397.62,2402.62,21700],["2010-04-07",2402.62,2412.61,2397.62,2412.61,32000],["2010-04-08",2437.58,2437.58,2397.62,2407.61,13800],["2010-04-09",2432.59,2487.53,2407.61,2427.59,38100],["2010-04-12",2447.57,2472.55,2447.57,2452.57,35100],["2010-04-13",2457.56,2457.56,2422.6,2432.59,12000],["2010-04-14",2442.58,2447.57,2407.61,2407.61,5800],["2010-04-15",2427.59,2472.55,2407.61,2472.55,32900],["2010-04-16",2447.57,2497.52,2447.57,2457.56,29300],["2010-04-19",2472.55,2542.48,2397.62,2472.55,62000],["2010-04-20",2447.57,2447.57,2407.61,2447.57,19000],["2010-04-21",2432.59,2547.47,2432.59,2547.47,47300],["2010-04-22",2472.55,2642.38,2472.55,2577.44,80500],["2010-04-26",2607.41,2607.41,2447.57,2497.52,41000],["2010-04-27",2452.57,2477.54,2447.57,2452.57,27000],["2010-04-28",2462.56,2522.5,2447.57,2467.55,57500],["2010-04-29",2547.47,2647.37,2547.47,2647.37,86200],["2010-05-04",2797.22,2832.19,2672.35,2707.31,132500],["2010-05-05",2747.27,2747.27,2587.43,2587.43,82400],["2010-05-06",2622.4,2772.25,2572.45,2697.32,181700],["2010-05-07",2652.37,2662.36,2507.51,2512.51,71400],["2010-05-10",2732.29,2732.29,2427.59,2472.55,28400],["2010-05-11",2592.43,2597.42,2497.52,2497.52,48500],["2010-05-12",2497.52,2497.52,2362.65,2362.65,103200],["2010-05-13",2422.6,2497.52,2397.62,2422.6,58200],["2010-05-14",2457.56,2472.55,2407.61,2417.6,24800],["2010-05-17",2447.57,2447.57,2302.71,2347.67,32700],["2010-05-18",2387.63,2387.63,2297.72,2297.72,44600],["2010-05-19",2247.77,2342.67,2222.79,2222.79,45700],["2010-05-20",2172.84,2297.72,2112.9,2247.77,40000],["2010-05-21",2122.89,2122.89,2052.96,2057.96,77400],["2010-05-24",2177.84,2187.83,2107.91,2147.87,24900],["2010-05-25",2147.87,2192.82,2077.94,2122.89,21900],["2010-05-26",2122.89,2197.82,2102.91,2197.82,13500],["2010-05-27",2157.86,2197.82,2147.87,2162.85,12500],["2010-05-28",2251.0,2307.92,2251.0,2307.92,41300],["2010-05-31",2307.92,2307.92,2225.13,2256.18,14600],["2010-06-01",2271.7,2271.7,2251.0,2261.35,10100],["2010-06-02",2225.13,2261.35,2204.43,2261.35,4600],["2010-06-03",2276.88,2287.23,2261.35,2287.23,12400],["2010-06-04",2199.26,2266.53,2199.26,2230.3,6700],["2010-06-07",2173.38,2173.38,2121.63,2147.51,28100],["2010-06-08",2219.95,2219.95,2163.03,2199.26,11500],["2010-06-09",2219.95,2225.13,2194.08,2194.08,7800],["2010-06-10",2178.56,2240.65,2178.56,2225.13,3800],["2010-06-11",2199.26,2219.95,2199.26,2214.78,11500],["2010-06-14",2204.43,2276.88,2204.43,2240.65,20200],["2010-06-15",2276.88,2328.62,2235.48,2266.53,22600],["2010-06-16",2318.27,2344.15,2271.7,2302.75,15600],["2010-06-17",2276.88,2302.75,2276.88,2287.23,13000],["2010-06-18",2307.92,2307.92,2261.35,2261.35,2100],["2010-06-21",2276.88,2297.58,2271.7,2276.88,10100],["2010-06-22",2251.0,2276.88,2183.73,2266.53,22700],["2010-06-23",2111.29,2271.7,2111.29,2199.26,4900],["2010-06-24",2121.63,2266.53,2121.63,2225.13,12500],["2010-06-25",2173.38,2230.3,2173.38,2219.95,8700],["2010-06-28",2199.26,2199.26,2173.38,2183.73,3500],["2010-06-29",2178.56,2178.56,2173.38,2173.38,11300],["2010-06-30",2085.41,2163.03,2085.41,2147.51,4100],["2010-07-01",2137.16,2199.26,2137.16,2173.38,8500],["2010-07-02",2204.43,2204.43,2173.38,2173.38,700],["2010-07-05",2225.13,2240.65,2194.08,2199.26,6800],["2010-07-06",2199.26,2199.26,2147.51,2147.51,9900],["2010-07-07",2173.38,2173.38,2142.33,2147.51,8700],["2010-07-08",2152.68,2163.03,2147.51,2147.51,8200],["2010-07-09",2152.68,2199.26,2152.68,2173.38,15700],["2010-07-12",2199.26,2199.26,2142.33,2168.21,9100],["2010-07-13",2251.0,2251.0,2209.61,2214.78,1400],["2010-07-14",2245.83,2251.0,2173.38,2199.26,7400],["2010-07-15",2225.13,2276.88,2199.26,2204.43,16000],["2010-07-16",2209.61,2214.78,2204.43,2209.61,10400],["2010-07-19",2183.73,2209.61,2183.73,2204.43,11300],["2010-07-20",2173.38,2219.95,2173.38,2204.43,14000],["2010-07-21",2209.61,2240.65,2209.61,2225.13,13600],["2010-07-22",2240.65,2240.65,2173.38,2199.26,10700],["2010-07-23",2173.38,2225.13,2173.38,2173.38,19100],["2010-07-26",2178.56,2178.56,2173.38,2178.56,20300],["2010-07-27",2152.68,2173.38,2152.68,2152.68,8000],["2010-07-28",2069.89,2157.86,2069.89,2121.63,9900],["2010-07-29",2137.16,2147.51,2085.41,2121.63,9600],["2010-07-30",2173.38,2173.38,2121.63,2121.63,2100],["2010-08-02",2152.68,2152.68,2131.98,2131.98,4300],["2010-08-03",2194.08,2225.13,2147.51,2147.51,9100],["2010-08-04",2199.26,2199.26,2116.46,2121.63,4500],["2010-08-05",2225.13,2225.13,2121.63,2131.98,2300],["2010-08-06",2168.21,2168.21,2147.51,2147.51,8900],["2010-08-09",2075.06,2080.24,2044.01,2064.71,25300],["2010-08-10",2028.49,2028.49,1930.17,1935.35,25500],["2010-08-11",2018.14,2018.14,1992.27,1992.27,18200],["2010-08-12",1966.39,1987.09,1914.65,1914.65,19200],["2010-08-13",1899.12,2059.54,1899.12,2038.84,11700],["2010-08-16",2054.36,2111.29,2054.36,2100.94,36300],["2010-08-17",2069.89,2121.63,2054.36,2054.36,15300],["2010-08-18",2033.66,2111.29,2018.14,2023.32,12300],["2010-08-19",2111.29,2111.29,1981.92,1981.92,14300],["2010-08-20",1950.87,2002.62,1945.69,2002.62,9000],["2010-08-23",2080.24,2080.24,1976.74,2018.14,19400],["2010-08-24",2018.14,2018.14,1904.3,1919.82,25300],["2010-08-25",1868.07,1868.07,1795.63,1795.63,39700],["2010-08-26",1707.66,1847.37,1676.61,1733.53,110500],["2010-08-27",1686.96,1712.83,1593.81,1707.66,65500],["2010-08-30",1718.01,1718.01,1718.01,1718.01,7000],["2010-08-31",1837.03,1837.03,1785.28,1837.03,45600],["2010-09-01",1862.9,1940.52,1821.5,1940.52,42500],["2010-09-06",1966.39,2044.01,1966.39,2044.01,41200],["2010-09-07",1956.04,2018.14,1945.69,1950.87,31600],["2010-09-08",1868.07,1956.04,1862.9,1893.95,11000],["2010-09-09",1811.15,1966.39,1790.45,1940.52,11500],["2010-09-10",1914.65,1966.39,1862.9,1899.12,24300],["2010-09-13",1914.65,1925.0,1831.85,1862.9,5800],["2010-09-14",1862.9,1888.77,1862.9,1878.42,24800],["2010-09-15",1852.55,1868.07,1852.55,1868.07,8200],["2010-09-16",1857.72,1857.72,1857.72,1857.72,7700],["2010-09-17",1857.72,1930.17,1837.03,1919.82,23500],["2010-09-20",1966.39,1966.39,1862.9,1914.65,7300],["2010-09-21",1862.9,1888.77,1862.9,1878.42,8200],["2010-09-22",1873.25,1888.77,1862.9,1862.9,16900],["2010-09-23",1868.07,1868.07,1847.37,1868.07,20500],["2010-09-24",1862.9,1862.9,1842.2,1847.37,15800],["2010-09-27",1873.25,1878.42,1852.55,1862.9,11400],["2010-09-28",1862.9,1873.25,1862.9,1862.9,9700],["2010-09-29",1868.07,1868.07,1826.68,1826.68,4500],["2010-09-30",1811.15,1831.85,1795.63,1826.68,12600],["2010-10-01",1816.33,1816.33,1795.63,1811.15,6400],["2010-10-04",1811.15,1811.15,1707.66,1743.88,14800],["2010-10-05",1831.85,1868.07,1831.85,1868.07,69500],["2010-10-06",1966.39,1966.39,1914.65,1914.65,21000],["2010-10-07",1914.65,1914.65,1862.9,1862.9,3800],["2010-10-08",1893.95,1893.95,1795.63,1795.63,3500],["2010-10-11",1800.8,1857.72,1800.8,1837.03,1300],["2010-10-12",1862.9,1904.3,1785.28,1785.28,5300],["2010-10-13",1811.15,1857.72,1811.15,1857.72,2500],["2010-10-14",1852.55,1857.72,1811.15,1837.03,2600],["2010-10-15",1837.03,1837.03,1837.03,1837.03,100],["2010-10-18",1837.03,1862.9,1811.15,1811.15,6000],["2010-10-19",1785.28,1785.28,1754.23,1759.4,7700],["2010-10-20",1733.53,1733.53,1645.56,1707.66,19000],["2010-10-21",1785.28,1785.28,1785.28,1785.28,100],["2010-10-22",1857.72,1857.72,1671.43,1681.78,38100],["2010-10-25",1655.91,1666.26,1655.91,1666.26,2300],["2010-10-26",1780.1,1780.1,1707.66,1759.4,5900],["2010-10-27",1749.06,1749.06,1749.06,1749.06,300],["2010-10-28",1723.18,1723.18,1681.78,1681.78,4300],["2010-10-29",1681.78,1697.31,1681.78,1686.96,16900],["2010-11-01",1769.75,1769.75,1681.78,1681.78,5000],["2010-11-02",1681.78,1697.31,1645.56,1655.91,10600],["2010-11-03",1630.04,1635.21,1557.59,1557.59,32400],["2010-11-04",1474.8,1630.04,1474.8,1604.16,6300],["2010-11-05",1655.91,1681.78,1645.56,1655.91,28600],["2010-11-08",1604.16,1655.91,1604.16,1630.04,22600],["2010-11-09",1578.29,1578.29,1521.37,1531.72,35600],["2010-11-10",1526.54,1573.11,1526.54,1573.11,5000],["2010-11-11",1573.11,1573.11,1526.54,1526.54,13800],["2010-11-12",1552.42,1552.42,1469.62,1469.62,12400],["2010-11-15",1479.97,1505.84,1433.4,1433.4,18200],["2010-11-16",1402.35,1433.4,1381.65,1392.0,31100],["2010-11-17",1479.97,1479.97,1397.17,1397.17,5800],["2010-11-18",1474.8,1474.8,1448.92,1448.92,5000],["2010-11-19",1433.4,1433.4,1397.17,1397.17,9800],["2010-11-22",1402.35,1407.52,1397.17,1397.17,5600],["2010-11-23",1402.35,1428.22,1397.17,1428.22,26800],["2010-11-24",1423.05,1423.05,1402.35,1402.35,5200],["2010-11-25",1448.92,1495.49,1423.05,1495.49,29100],["2010-11-26",1552.42,1552.42,1474.8,1516.19,25700],["2010-11-29",1490.32,1547.24,1448.92,1547.24,33600],["2010-11-30",1552.42,1614.51,1552.42,1604.16,47200],["2010-12-01",1681.78,1707.66,1511.02,1552.42,40400],["2010-12-02",1552.42,1671.43,1552.42,1671.43,16800],["2010-12-03",1681.78,1723.18,1681.78,1723.18,66500],["2010-12-06",1759.4,1764.58,1681.78,1681.78,27200],["2010-12-07",1707.66,1707.66,1593.81,1604.16,38400],["2010-12-08",1650.74,1650.74,1516.19,1521.37,31900],["2010-12-09",1536.89,1604.16,1531.72,1593.81,29000],["2010-12-10",1650.74,1650.74,1614.51,1650.74,59500],["2010-12-13",1749.06,1754.23,1718.01,1733.53,53400],["2010-12-14",1624.86,1697.31,1619.69,1686.96,18800],["2010-12-15",1681.78,1723.18,1630.04,1630.04,24300],["2010-12-16",1604.16,1630.04,1573.11,1573.11,13800],["2010-12-17",1598.99,1666.26,1583.46,1666.26,4400],["2010-12-20",1614.51,1619.69,1614.51,1614.51,6000],["2010-12-21",1614.51,1630.04,1604.16,1614.51,25800],["2010-12-22",1676.61,1681.78,1614.51,1655.91,21200],["2010-12-23",1640.39,1749.06,1640.39,1749.06,40400],["2010-12-24",1847.37,1852.55,1805.98,1811.15,68000],["2010-12-27",1873.25,1873.25,1764.58,1811.15,33400],["2010-12-28",1811.15,1816.33,1800.8,1816.33,78000],["2010-12-29",1842.2,1862.9,1790.45,1800.8,29200],["2010-12-30",1842.2,1842.2,1785.28,1811.15,12700],["2010-12-31",1821.5,1862.9,1811.15,1811.15,34500],["2011-01-04",1821.5,1857.72,1811.15,1821.5,26400],["2011-01-05",1868.07,1893.95,1842.2,1868.07,56500],["2011-01-06",1883.6,1888.77,1873.25,1883.6,50900],["2011-01-07",1888.77,1914.65,1878.42,1893.95,25200],["2011-01-10",1966.39,2023.32,1914.65,2023.32,86800],["2011-01-11",2095.76,2111.29,1981.92,1997.44,42600],["2011-01-12",1997.44,2007.79,1919.82,1940.52,20900],["2011-01-13",2069.89,2069.89,1904.3,1914.65,27700],["2011-01-14",1930.17,1992.27,1925.0,1992.27,21100],["2011-01-17",1987.09,1992.27,1919.82,1956.04,9800],["2011-01-18",1966.39,1966.39,1925.0,1925.0,12000],["2011-01-19",1888.77,1899.12,1878.42,1899.12,21900],["2011-01-20",1940.52,1940.52,1862.9,1868.07,13900],["2011-01-21",1914.65,1914.65,1862.9,1862.9,13100],["2011-01-24",1852.55,1862.9,1821.5,1821.5,14600],["2011-01-25",1847.37,1847.37,1800.8,1800.8,17600],["2011-01-26",1790.45,1909.47,1790.45,1837.03,11600],["2011-01-27",1852.55,1873.25,1837.03,1873.25,15700],["2011-01-28",1888.77,1935.35,1888.77,1904.3,25000],["2011-02-08",2038.84,2038.84,1956.04,1966.39,10800],["2011-02-09",1961.22,1971.57,1961.22,1961.22,12600],["2011-02-10",1961.22,2064.71,1961.22,2018.14,23700],["2011-02-11",2121.63,2157.86,1992.27,2023.32,10500],["2011-02-14",2069.89,2095.76,2044.01,2054.36,42200],["2011-02-15",2064.71,2121.63,2064.71,2111.29,55400],["2011-02-16",2106.11,2225.13,2106.11,2199.26,30400],["2011-02-17",2219.95,2271.7,2069.89,2116.46,39600],["2011-02-18",2173.38,2173.38,2018.14,2054.36,50600],["2011-02-21",2080.24,2080.24,1935.35,1940.52,79100],["2011-02-22",1914.65,1966.39,1914.65,1956.04,64100],["2011-02-23",2031.48,2074.59,2020.71,2063.81,47600],["2011-02-24",2009.93,2047.65,1977.6,2031.48,26300],["2011-02-25",2009.93,2063.81,2009.93,2047.65,25500],["2011-02-28",2047.65,2047.65,1993.76,1993.76,18800],["2011-03-01",1999.15,1999.15,1966.82,1977.6,15700],["2011-03-02",1939.88,1945.27,1885.99,1891.38,38100],["2011-03-03",1891.38,1988.38,1885.99,1885.99,40000],["2011-03-04",1977.6,1977.6,1902.16,1939.88,12800],["2011-03-07",1902.16,1912.94,1896.77,1896.77,5800],["2011-03-08",1929.1,1929.1,1891.38,1912.94,22600],["2011-03-09",1805.16,1875.22,1794.39,1859.05,24200],["2011-03-10",1885.99,1939.88,1885.99,1939.88,33400],["2011-03-11",1966.82,2047.65,1966.82,2020.71,47300],["2011-03-14",2036.87,2036.87,1902.16,1902.16,35900],["2011-03-15",1950.66,1961.43,1912.94,1918.32,18100],["2011-03-16",1945.27,1988.38,1939.88,1945.27,18800],["2011-03-17",1966.82,1993.76,1939.88,1961.43,19600],["2011-03-18",1993.76,2101.53,1950.66,1993.76,64800],["2011-03-21",2020.71,2090.76,2004.54,2020.71,55900],["2011-03-22",2101.53,2101.53,2015.32,2026.1,42200],["2011-03-23",2176.97,2176.97,2123.09,2176.97,98200],["2011-03-24",2198.53,2198.53,2090.76,2090.76,59300],["2011-03-25",2101.53,2155.42,2058.43,2058.43,16200],["2011-03-28",2079.98,2079.98,1993.76,2004.54,11900],["2011-03-29",1993.76,1993.76,1885.99,1929.1,75500],["2011-03-30",1896.77,1918.32,1832.11,1832.11,17000],["2011-03-31",1929.1,1929.1,1864.44,1907.55,11000],["2011-04-01",1929.1,1929.1,1875.22,1875.22,700],["2011-04-04",1875.22,1896.77,1864.44,1896.77,6100],["2011-04-05",1875.22,1896.77,1853.66,1896.77,6200],["2011-04-06",1972.21,1972.21,1907.55,1929.1,5300],["2011-04-07",1939.88,1939.88,1896.77,1929.1,9100],["2011-04-08",1929.1,1929.1,1875.22,1875.22,9700],["2011-04-13",1982.99,1982.99,1875.22,1875.22,1600],["2011-04-14",1896.77,1896.77,1821.33,1821.33,28900],["2011-04-15",1810.55,1810.55,1767.44,1767.44,15700],["2011-04-18",1767.44,1767.44,1702.78,1702.78,46800],["2011-04-19",1670.45,1692.0,1659.67,1670.45,18200],["2011-04-20",1681.23,1724.34,1681.23,1724.34,800],["2011-04-21",1627.34,1627.34,1584.23,1605.79,55800],["2011-04-22",1584.23,1584.23,1541.13,1551.9,15800],["2011-04-25",1584.23,1659.67,1584.23,1648.9,3600],["2011-04-26",1648.9,1648.9,1562.68,1573.46,13100],["2011-04-27",1616.57,1616.57,1573.46,1595.01,6000],["2011-04-28",1584.23,1584.23,1562.68,1562.68,5200],["2011-04-29",1530.35,1573.46,1530.35,1573.46,21900],["2011-05-04",1573.46,1584.23,1508.79,1508.79,8900],["2011-05-05",1508.79,1519.57,1498.02,1498.02,12900],["2011-05-06",1508.79,1530.35,1498.02,1530.35,6000],["2011-05-09",1562.68,1573.46,1551.9,1562.68,8100],["2011-05-10",1573.46,1573.46,1562.68,1562.68,22100],["2011-05-11",1562.68,1562.68,1508.79,1562.68,10400],["2011-05-12",1562.68,1562.68,1551.9,1551.9,3600],["2011-05-13",1519.57,1541.13,1519.57,1541.13,12500],["2011-05-16",1530.35,1551.9,1498.02,1498.02,14100],["2011-05-17",1487.24,1508.79,1465.69,1476.46,14500],["2011-05-18",1487.24,1562.68,1444.13,1562.68,5200],["2011-05-19",1541.13,1551.9,1476.46,1498.02,16300],["2011-05-20",1508.79,1541.13,1498.02,1508.79,6400],["2011-05-23",1476.46,1476.46,1422.58,1433.35,10000],["2011-05-24",1411.8,1411.8,1347.14,1347.14,21600],["2011-05-25",1444.13,1444.13,1293.25,1293.25,10200],["2011-05-26",1357.91,1390.25,1347.14,1390.25,10400],["2011-05-27",1401.02,1454.91,1401.02,1454.91,31800],["2011-05-30",1454.91,1454.91,1454.91,1454.91,200],["2011-05-31",1454.91,1454.91,1368.69,1401.02,2400],["2011-06-01",1422.58,1487.24,1422.58,1487.24,10900],["2011-06-02",1541.13,1562.68,1530.35,1562.68,43200],["2011-06-03",1670.45,1670.45,1508.79,1648.9,40200],["2011-06-06",1541.13,1605.79,1541.13,1605.79,3700],["2011-06-07",1605.79,1659.67,1605.79,1659.67,5000],["2011-06-08",1562.68,1562.68,1551.9,1551.9,1000],["2011-06-09",1487.24,1616.57,1487.24,1616.57,7800],["2011-06-10",1670.45,1670.45,1616.57,1627.34,16500],["2011-06-13",1638.12,1638.12,1627.34,1638.12,8400],["2011-06-14",1584.23,1638.12,1551.9,1551.9,27500],["2011-06-15",1508.79,1519.57,1498.02,1498.02,24500],["2011-06-16",1498.02,1551.9,1498.02,1551.9,16400],["2011-06-17",1508.79,1508.79,1487.24,1487.24,19800],["2011-06-20",1465.69,1465.69,1465.69,1465.69,1100],["2011-06-21",1465.69,1508.79,1465.69,1508.79,9300],["2011-06-22",1508.79,1508.79,1498.02,1508.79,10400],["2011-06-23",1498.02,1498.02,1487.24,1487.24,4300],["2011-06-24",1465.69,1465.69,1444.13,1465.69,4800],["2011-06-27",1454.91,1454.91,1454.91,1454.91,1000],["2011-06-28",1498.02,1498.02,1454.91,1454.91,2500],["2011-06-29",1465.69,1465.69,1433.35,1433.35,700],["2011-06-30",1411.8,1411.8,1411.8,1411.8,500],["2011-07-01",1401.02,1401.02,1401.02,1401.02,2700],["2011-07-04",1368.69,1368.69,1368.69,1368.69,500],["2011-07-05",1401.02,1401.02,1401.02,1401.02,2500],["2011-07-06",1401.02,1401.02,1379.47,1379.47,7300],["2011-07-07",1433.35,1433.35,1390.25,1390.25,2400],["2011-07-08",1401.02,1401.02,1401.02,1401.02,3200],["2011-07-11",1401.02,1401.02,1401.02,1401.02,100],["2011-07-12",1368.69,1401.02,1368.69,1368.69,3000],["2011-07-13",1368.69,1379.47,1357.91,1379.47,9500],["2011-07-14",1401.02,1401.02,1379.47,1379.47,700],["2011-07-15",1390.25,1390.25,1390.25,1390.25,0],["2011-07-18",1390.25,1390.25,1347.14,1379.47,1000],["2011-07-19",1357.91,1368.69,1357.91,1368.69,900],["2011-07-20",1368.69,1379.47,1293.25,1379.47,5600],["2011-07-21",1347.14,1347.14,1347.14,1347.14,1000],["2011-07-22",1357.91,1390.25,1357.91,1390.25,600],["2011-07-25",1347.14,1347.14,1325.58,1325.58,1200],["2011-07-26",1347.14,1347.14,1347.14,1347.14,1700],["2011-07-27",1347.14,1347.14,1347.14,1347.14,2000],["2011-07-28",1325.58,1325.58,1293.25,1293.25,15400],["2011-07-29",1304.03,1304.03,1293.25,1304.03,4300],["2011-08-01",1239.37,1347.14,1239.37,1260.92,2200],["2011-08-02",1260.92,1260.92,1260.92,1260.92,2800],["2011-08-03",1217.81,1260.92,1217.81,1260.92,3400],["2011-08-04",1282.48,1325.58,1282.48,1325.58,1500],["2011-08-05",1293.25,1293.25,1260.92,1271.7,2400],["2011-08-08",1250.14,1260.92,1250.14,1260.92,2200],["2011-08-09",1207.04,1207.04,1174.7,1174.7,19100],["2011-08-10",1207.04,1228.59,1185.48,1207.04,32000],["2011-08-11",1153.15,1174.7,1153.15,1174.7,4100],["2011-08-12",1207.04,1207.04,1163.93,1163.93,34500],["2011-08-15",1142.37,1163.93,1110.04,1131.6,68500],["2011-08-16",1142.37,1174.7,1142.37,1163.93,49400],["2011-08-17",1163.93,1207.04,1153.15,1207.04,37100],["2011-08-18",1228.59,1260.92,1217.81,1217.81,51000],["2011-08-19",1250.14,1250.14,1174.7,1196.26,33500],["2011-08-22",1207.04,1271.7,1207.04,1250.14,29700],["2011-08-23",1250.14,1250.14,1196.26,1239.37,61500],["2011-08-24",1282.48,1282.48,1217.81,1239.37,25400],["2011-08-25",1239.37,1239.37,1207.04,1228.59,22600],["2011-08-26",1217.81,1217.81,1163.93,1185.48,67200],["2011-08-29",1217.81,1260.92,1185.48,1260.92,78100],["2011-08-30",1293.25,1304.03,1250.14,1293.25,69700],["2011-08-31",1293.25,1336.36,1293.25,1304.03,16600],["2011-09-01",1314.81,1336.36,1314.81,1325.58,27500],["2011-09-05",1314.81,1336.36,1314.81,1325.58,88000],["2011-09-06",1314.81,1401.02,1271.7,1357.91,99300],["2011-09-07",1401.02,1422.58,1368.69,1422.58,55700],["2011-09-08",1433.35,1498.02,1422.58,1465.69,48100],["2011-09-09",1508.79,1562.68,1422.58,1487.24,92100],["2011-09-12",1508.79,1530.35,1465.69,1530.35,52400],["2011-09-13",1551.9,1573.46,1498.02,1551.9,57300],["2011-09-14",1616.57,1616.57,1465.69,1508.79,108500],["2011-09-15",1530.35,1562.68,1519.57,1562.68,77400],["2011-09-16",1530.35,1541.13,1487.24,1487.24,47900],["2011-09-19",1508.79,1519.57,1508.79,1519.57,80400],["2011-09-20",1487.24,1487.24,1465.69,1465.69,5800],["2011-09-21",1508.79,1508.79,1454.91,1476.46,900],["2011-09-22",1454.91,1498.02,1444.13,1487.24,13400],["2011-09-23",1454.91,1487.24,1422.58,1422.58,49000],["2011-09-26",1454.91,1465.69,1454.91,1454.91,23100],["2011-09-27",1465.69,1487.24,1454.91,1454.91,23600],["2011-09-28",1454.91,1465.69,1454.91,1454.91,17700],["2011-09-29",1454.91,1454.91,1401.02,1444.13,8300],["2011-09-30",1411.8,1444.13,1411.8,1444.13,6500],["2011-10-03",1390.25,1390.25,1379.47,1379.47,11200],["2011-10-04",1454.91,1454.91,1390.25,1401.02,30800],["2011-10-05",1390.25,1401.02,1390.25,1401.02,5600],["2011-10-06",1454.91,1454.91,1444.13,1444.13,6900],["2011-10-07",1444.13,1444.13,1444.13,1444.13,21000],["2011-10-10",1444.13,1444.13,1444.13,1444.13,13300],["2011-10-11",1444.13,1454.91,1444.13,1444.13,12500],["2011-10-12",1401.02,1508.79,1379.47,1508.79,300],["2011-10-13",1433.35,1454.91,1433.35,1454.91,5400],["2011-10-14",1454.91,1454.91,1454.91,1454.91,13500],["2011-10-17",1454.91,1454.91,1444.13,1454.91,36100],["2011-10-18",1454.91,1454.91,1444.13,1454.91,7900],["2011-10-19",1465.69,1465.69,1454.91,1465.69,10600],["2011-10-20",1454.91,1454.91,1411.8,1454.91,7500],["2011-10-21",1454.91,1465.69,1454.91,1465.69,900],["2011-10-24",1454.91,1476.46,1454.91,1476.46,12100],["2011-10-25",1465.69,1465.69,1465.69,1465.69,18200],["2011-10-26",1465.69,1465.69,1454.91,1465.69,4300],["2011-10-27",1465.69,1465.69,1465.69,1465.69,73200],["2011-10-28",1487.24,1487.24,1487.24,1487.24,2000],["2011-10-31",1541.13,1541.13,1487.24,1487.24,37700],["2011-11-01",1433.35,1454.91,1433.35,1454.91,3300],["2011-11-02",1422.58,1422.58,1411.8,1411.8,21100],["2011-11-03",1422.58,1422.58,1422.58,1422.58,1400],["2011-11-04",1422.58,1422.58,1422.58,1422.58,7200],["2011-11-07",1433.35,1433.35,1422.58,1422.58,24000],["2011-11-08",1422.58,1422.58,1422.58,1422.58,6200],["2011-11-09",1422.58,1433.35,1422.58,1422.58,7900],["2011-11-10",1422.58,1422.58,1422.58,1422.58,14600],["2011-11-11",1444.13,1444.13,1422.58,1444.13,37100],["2011-11-14",1433.35,1433.35,1433.35,1433.35,42100],["2011-11-15",1433.35,1433.35,1433.35,1433.35,46900],["2011-11-16",1433.35,1433.35,1433.35,1433.35,80300],["2011-11-17",1433.35,1433.35,1433.35,1433.35,88800],["2011-11-18",1379.47,1433.35,1347.14,1433.35,11000],["2011-11-21",1444.13,1444.13,1444.13,1444.13,100],["2011-11-22",1401.02,1422.58,1401.02,1422.58,1300],["2011-11-23",1401.02,1401.02,1401.02,1401.02,0],["2011-11-24",1401.02,1401.02,1401.02,1401.02,26500],["2011-11-25",1401.02,1401.02,1401.02,1401.02,5100],["2011-11-28",1401.02,1401.02,1401.02,1401.02,800],["2011-11-29",1401.02,1401.02,1401.02,1401.02,0],["2011-11-30",1401.02,1401.02,1401.02,1401.02,6600],["2011-12-01",1401.02,1401.02,1401.02,1401.02,200],["2011-12-02",1422.58,1422.58,1422.58,1422.58,800],["2011-12-05",1487.24,1487.24,1465.69,1465.69,3200],["2011-12-06",1444.13,1444.13,1444.13,1444.13,5000],["2011-12-07",1444.13,1444.13,1444.13,1444.13,4800],["2011-12-08",1444.13,1444.13,1444.13,1444.13,800],["2011-12-09",1444.13,1444.13,1444.13,1444.13,20000],["2011-12-12",1444.13,1444.13,1444.13,1444.13,1000],["2011-12-13",1454.91,1454.91,1444.13,1444.13,23000],["2011-12-14",1444.13,1444.13,1444.13,1444.13,24800],["2011-12-15",1444.13,1444.13,1444.13,1444.13,60000],["2011-12-16",1444.13,1444.13,1444.13,1444.13,5000],["2011-12-19",1444.13,1444.13,1444.13,1444.13,0],["2011-12-20",1390.25,1390.25,1368.69,1368.69,1000],["2011-12-21",1390.25,1401.02,1390.25,1401.02,2000],["2011-12-22",1401.02,1401.02,1401.02,1401.02,100],["2011-12-23",1422.58,1422.58,1401.02,1401.02,8800],["2011-12-26",1411.8,1411.8,1411.8,1411.8,12300],["2011-12-27",1411.8,1444.13,1411.8,1411.8,48900],["2011-12-28",1444.13,1444.13,1444.13,1444.13,43000],["2011-12-29",1444.13,1444.13,1444.13,1444.13,9300],["2011-12-30",1444.13,1444.13,1444.13,1444.13,300],["2012-01-03",1411.8,1411.8,1401.02,1401.02,700],["2012-01-04",1401.02,1411.8,1401.02,1401.02,3300],["2012-01-05",1401.02,1401.02,1401.02,1401.02,0],["2012-01-06",1401.02,1401.02,1401.02,1401.02,0],["2012-01-09",1401.02,1401.02,1401.02,1401.02,0],["2012-01-10",1401.02,1401.02,1401.02,1401.02,5000],["2012-01-11",1401.02,1401.02,1401.02,1401.02,0],["2012-01-12",1411.8,1411.8,1401.02,1401.02,2900],["2012-01-13",1422.58,1433.35,1422.58,1433.35,5100],["2012-01-16",1444.13,1454.91,1444.13,1444.13,1600],["2012-01-17",1444.13,1444.13,1444.13,1444.13,10100],["2012-01-18",1465.69,1476.46,1444.13,1444.13,9200],["2012-01-19",1454.91,1454.91,1454.91,1454.91,900],["2012-01-20",1454.91,1454.91,1454.91,1454.91,0],["2012-01-30",1454.91,1508.79,1454.91,1508.79,6400],["2012-01-31",1487.24,1551.9,1487.24,1551.9,19100],["2012-02-01",1616.57,1659.67,1616.57,1659.67,15600],["2012-02-02",1767.44,1767.44,1767.44,1767.44,3300],["2012-02-03",1821.33,1885.99,1745.89,1745.89,14100],["2012-02-06",1842.88,1961.43,1724.34,1735.11,8800],["2012-02-07",1735.11,1735.11,1724.34,1724.34,600],["2012-02-08",1713.56,1724.34,1627.34,1702.78,8600],["2012-02-09",1670.45,1692.0,1616.57,1681.23,48700],["2012-02-10",1648.9,1648.9,1627.34,1638.12,10400],["2012-02-13",1735.11,1735.11,1551.9,1551.9,1300],["2012-02-14",1530.35,1541.13,1530.35,1541.13,4500],["2012-02-15",1584.23,1616.57,1584.23,1616.57,6600],["2012-02-16",1519.57,1530.35,1508.79,1530.35,5500],["2012-02-17",1465.69,1627.34,1465.69,1627.34,37100],["2012-02-20",1724.34,1735.11,1681.23,1735.11,76200],["2012-02-21",1842.88,1842.88,1832.11,1842.88,110500],["2012-02-22",1961.43,1961.43,1939.88,1961.43,35500],["2012-02-23",2090.76,2090.76,1993.76,2090.76,56100],["2012-02-24",2079.98,2133.87,2047.65,2069.2,11000],["2012-02-27",2004.54,2047.65,1993.76,2036.87,27700],["2012-02-28",2004.54,2004.54,1907.55,1907.55,17600],["2012-02-29",1842.88,1864.44,1810.55,1832.11,101600],["2012-03-01",1789.0,1885.99,1789.0,1842.88,17700],["2012-03-02",1972.21,1972.21,1864.44,1939.88,34800],["2012-03-05",1993.76,2015.32,1993.76,2015.32,12700],["2012-03-06",2123.09,2123.09,1885.99,1950.66,32400],["2012-03-07",1875.22,1939.88,1875.22,1918.32,19700],["2012-03-08",1907.55,1918.32,1799.78,1885.99,24500],["2012-03-09",1885.99,1896.77,1853.66,1885.99,10700],["2012-03-12",1864.44,1885.99,1842.88,1875.22,11900],["2012-03-13",1972.21,1993.76,1885.99,1993.76,65600],["2012-03-14",2047.65,2047.65,1939.88,1961.43,20400],["2012-03-15",1972.21,2047.65,1961.43,2047.65,18500],["2012-03-16",2090.76,2090.76,2015.32,2079.98,47900],["2012-03-19",2079.98,2090.76,1993.76,2036.87,42500],["2012-03-20",1972.21,2090.76,1972.21,2090.76,86600],["2012-03-21",2047.65,2090.76,2047.65,2079.98,34700],["2012-03-22",2069.2,2112.31,2069.2,2090.76,67600],["2012-03-23",2090.76,2220.08,2090.76,2220.08,124400],["2012-03-26",2338.63,2338.63,2252.41,2317.08,31100],["2012-03-27",2424.85,2424.85,2241.64,2241.64,48500],["2012-03-28",2220.08,2241.64,2176.97,2230.86,26600],["2012-03-29",2252.41,2273.97,2090.76,2112.31,157800],["2012-03-30",2155.42,2155.42,2112.31,2123.09,33900],["2012-04-03",2230.98,2254.71,2136.05,2254.71,20600],["2012-04-04",2254.71,2254.71,2230.98,2230.98,29300],["2012-04-05",2195.38,2278.45,2195.38,2278.45,49400],["2012-04-06",2278.45,2278.45,2242.85,2266.58,22800],["2012-04-09",2266.58,2314.05,2266.58,2290.32,103700],["2012-04-10",2314.05,2325.92,2290.32,2325.92,39400],["2012-04-11",2337.78,2480.19,2337.78,2480.19,166000],["2012-04-12",2492.05,2527.65,2468.32,2468.32,38000],["2012-04-13",2480.19,2503.92,2480.19,2492.05,77600],["2012-04-16",2492.05,2598.86,2492.05,2598.86,12700],["2012-04-17",2598.86,2741.26,2598.86,2610.72,35900],["2012-04-18",2670.06,2670.06,2456.45,2646.32,66900],["2012-04-19",2646.32,2788.73,2551.39,2563.25,30700],["2012-04-20",2444.59,2575.12,2444.59,2551.39,10100],["2012-04-23",2492.05,2492.05,2420.85,2480.19,55700],["2012-04-24",2480.19,2622.59,2480.19,2622.59,45800],["2012-04-25",2729.39,2788.73,2658.19,2788.73,66200],["2012-04-26",2729.39,2954.86,2729.39,2883.66,15000],["2012-04-27",2764.99,2859.93,2693.79,2705.66,61900],["2012-05-02",2753.13,2753.13,2622.59,2670.06,40400],["2012-05-03",2634.46,2681.92,2634.46,2681.92,6400],["2012-05-04",2681.92,2753.13,2681.92,2741.26,35600],["2012-05-07",2741.26,2848.06,2741.26,2848.06,39336],["2012-05-08",2954.86,2954.86,2729.39,2729.39,26100],["2012-05-09",2729.39,2729.39,2670.06,2693.79,65200],["2012-05-10",2705.66,2705.66,2610.72,2705.66,63700],["2012-05-11",2610.72,2705.66,2598.86,2598.86,16700],["2012-05-14",2551.39,2598.86,2420.85,2420.85,14200],["2012-05-15",2420.85,2420.85,2254.71,2266.58,140800],["2012-05-16",2290.32,2373.38,2278.45,2349.65,8500],["2012-05-17",2361.52,2385.25,2337.78,2337.78,5600],["2012-05-18",2219.11,2254.71,2219.11,2219.11,19000],["2012-05-21",2349.65,2373.38,2302.18,2373.38,2200],["2012-05-22",2349.65,2492.05,2337.78,2492.05,4700],["2012-05-23",2314.05,2314.05,2278.45,2278.45,47900],["2012-05-24",2171.65,2254.71,2171.65,2254.71,11900],["2012-05-25",2254.71,2361.52,2254.71,2361.52,10600],["2012-05-28",2373.38,2373.38,2314.05,2373.38,3100],["2012-05-29",2278.45,2349.65,2278.45,2349.65,1200],["2012-05-30",2349.65,2349.65,2349.65,2349.65,0],["2012-05-31",2349.65,2492.05,2254.71,2266.58,17000],["2012-06-01",2373.38,2373.38,2302.18,2361.52,4600],["2012-06-04",2325.92,2337.78,2219.11,2254.71,9100],["2012-06-05",2254.71,2314.05,2254.71,2302.18,8400],["2012-06-06",2278.45,2302.18,2254.71,2302.18,7500],["2012-06-07",2337.78,2361.52,2302.18,2302.18,8900],["2012-06-08",2325.92,2337.78,2278.45,2337.78,8800],["2012-06-11",2337.78,2337.78,2337.78,2337.78,0],["2012-06-12",2266.58,2290.32,2242.85,2290.32,7200],["2012-06-13",2278.45,2278.45,2230.98,2254.71,2300],["2012-06-14",2254.71,2254.71,2147.91,2242.85,5400],["2012-06-15",2254.71,2314.05,2254.71,2314.05,11400],["2012-06-18",2314.05,2432.72,2314.05,2420.85,21800],["2012-06-19",2337.78,2349.65,2337.78,2349.65,6000],["2012-06-20",2408.98,2408.98,2385.25,2408.98,4340],["2012-06-21",2432.72,2432.72,2373.38,2373.38,8200],["2012-06-22",2302.18,2397.12,2302.18,2397.12,500],["2012-06-25",2266.58,2325.92,2266.58,2314.05,1000],["2012-06-26",2183.51,2230.98,2183.51,2230.98,4500],["2012-06-27",2361.52,2385.25,2361.52,2385.25,70300],["2012-06-28",2551.39,2551.39,2373.38,2385.25,37800],["2012-06-29",2349.65,2432.72,2349.65,2373.38,34000],["2012-07-02",2373.38,2373.38,2325.92,2361.52,3200],["2012-07-03",2314.05,2314.05,2207.25,2254.71,132500],["2012-07-04",2242.85,2242.85,2195.38,2195.38,7200],["2012-07-05",2195.38,2266.58,2183.51,2230.98,41400],["2012-07-06",2393.16,2393.16,2294.27,2333.83,4100],["2012-07-09",2274.49,2294.27,2274.49,2274.49,600],["2012-07-10",2274.49,2274.49,2155.82,2234.94,8800],["2012-07-11",2116.27,2175.6,2116.27,2155.82,12200],["2012-07-12",2136.05,2195.38,2116.27,2195.38,21100],["2012-07-13",2215.16,2294.27,2215.16,2294.27,12400],["2012-07-16",2274.49,2333.83,2195.38,2254.71,7100],["2012-07-17",2195.38,2314.05,2195.38,2294.27,9300],["2012-07-18",2333.83,2333.83,2175.6,2294.27,3200],["2012-07-19",2215.16,2333.83,2175.6,2333.83,8800],["2012-07-20",2294.27,2294.27,2234.94,2234.94,9400],["2012-07-23",2314.05,2353.61,2215.16,2294.27,65100],["2012-07-24",2333.83,2333.83,2234.94,2254.71,7600],["2012-07-25",2274.49,2274.49,2254.71,2254.71,13600],["2012-07-26",2234.94,2294.27,2234.94,2294.27,1000],["2012-07-27",2254.71,2294.27,2215.16,2215.16,8400],["2012-07-30",2195.38,2195.38,2195.38,2195.38,3100],["2012-07-31",2215.16,2215.16,2195.38,2195.38,7400],["2012-08-01",2195.38,2215.16,2175.6,2215.16,1400],["2012-08-02",2215.16,2215.16,2175.6,2215.16,8100],["2012-08-03",2215.16,2234.94,2195.38,2234.94,9000],["2012-08-06",2175.6,2254.71,2175.6,2215.16,68000],["2012-08-07",2215.16,2215.16,2195.38,2215.16,24800],["2012-08-08",2195.38,2215.16,2195.38,2215.16,28400],["2012-08-09",2215.16,2215.16,2195.38,2195.38,13100],["2012-08-10",2195.38,2195.38,2155.82,2195.38,11000],["2012-08-13",2155.82,2155.82,2155.82,2155.82,3100],["2012-08-14",2175.6,2195.38,2175.6,2195.38,6400],["2012-08-15",2195.38,2195.38,2155.82,2175.6,27500],["2012-08-16",2175.6,2175.6,2175.6,2175.6,13200],["2012-08-17",2175.6,2215.16,2175.6,2215.16,30200],["2012-08-20",2234.94,2234.94,2215.16,2234.94,18200],["2012-08-21",2234.94,2234.94,2096.49,2136.05,78900],["2012-08-22",2096.49,2136.05,2096.49,2136.05,24000],["2012-08-23",2096.49,2096.49,1997.6,2037.15,104700],["2012-08-24",2037.15,2175.6,2037.15,2175.6,239000],["2012-08-27",2155.82,2155.82,2096.49,2116.27,2700],["2012-08-28",2116.27,2136.05,2116.27,2136.05,1100],["2012-08-29",2136.05,2175.6,2136.05,2175.6,23600],["2012-08-30",2175.6,2215.16,2175.6,2195.38,8900],["2012-08-31",2195.38,2254.71,2195.38,2254.71,17500],["2012-09-04",2274.49,2274.49,2254.71,2274.49,21700],["2012-09-05",2314.05,2432.72,2274.49,2432.72,78500],["2012-09-06",2492.05,2590.94,2472.28,2492.05,41200],["2012-09-07",2511.83,2531.61,2452.5,2511.83,164800],["2012-09-10",2511.83,2531.61,2472.28,2492.05,327400],["2012-09-11",2472.28,2511.83,2472.28,2492.05,37700],["2012-09-12",2492.05,2492.05,2492.05,2492.05,38300],["2012-09-13",2531.61,2531.61,2492.05,2511.83,26100],["2012-09-14",2571.17,2571.17,2511.83,2531.61,104100],["2012-09-17",2452.5,2472.28,2412.94,2452.5,117800],["2012-09-18",2452.5,2452.5,2333.83,2353.61,68500],["2012-09-19",2353.61,2373.38,2353.61,2353.61,23300],["2012-09-20",2333.83,2333.83,2294.27,2294.27,5766],["2012-09-21",2333.83,2353.61,2333.83,2353.61,2500],["2012-09-24",2294.27,2353.61,2294.27,2353.61,900],["2012-09-25",2333.83,2333.83,2333.83,2333.83,100],["2012-09-26",2333.83,2333.83,2294.27,2294.27,6700],["2012-09-27",2294.27,2353.61,2294.27,2314.05,4966],["2012-09-28",2333.83,2452.5,2333.83,2432.72,173300],["2012-10-01",2472.28,2531.61,2412.94,2432.72,15700],["2012-10-02",2452.5,2472.28,2412.94,2472.28,2200],["2012-10-03",2432.72,2432.72,2353.61,2353.61,18100],["2012-10-04",2353.61,2353.61,2314.05,2353.61,50966],["2012-10-05",2353.61,2373.38,2294.27,2373.38,11100],["2012-10-08",2393.16,2412.94,2333.83,2373.38,71400],["2012-10-09",2353.61,2353.61,2333.83,2333.83,41600],["2012-10-10",2314.05,2353.61,2314.05,2333.83,8400],["2012-10-11",2373.38,2373.38,2333.83,2353.61,56000],["2012-10-12",2373.38,2373.38,2294.27,2314.05,11400],["2012-10-15",2294.27,2294.27,2274.49,2294.27,5400],["2012-10-16",2294.27,2333.83,2294.27,2333.83,313700],["2012-10-17",2314.05,2373.38,2274.49,2373.38,29300],["2012-10-18",2314.05,2333.83,2314.05,2333.83,2200],["2012-10-19",2333.83,2353.61,2274.49,2274.49,31400],["2012-10-22",2294.27,2294.27,2234.94,2234.94,12533],["2012-10-23",2254.71,2254.71,2254.71,2254.71,232000],["2012-10-24",2234.94,2234.94,2234.94,2234.94,19900],["2012-10-25",2215.16,2254.71,2195.38,2234.94,338966],["2012-10-26",2254.71,2294.27,2254.71,2274.49,15700],["2012-10-29",2274.49,2314.05,2274.49,2274.49,13200],["2012-10-30",2195.38,2274.49,2195.38,2274.49,16266],["2012-10-31",2274.49,2274.49,2274.49,2274.49,8400],["2012-11-01",2274.49,2274.49,2274.49,2274.49,3100],["2012-11-02",2175.6,2215.16,2175.6,2195.38,11600],["2012-11-05",2254.71,2254.71,2195.38,2234.94,7200],["2012-11-06",2234.94,2274.49,2234.94,2234.94,200500],["2012-11-07",2274.49,2274.49,2234.94,2234.94,300700],["2012-11-08",2234.94,2234.94,2215.16,2215.16,21500],["2012-11-09",2215.16,2215.16,2215.16,2215.16,14800],["2012-11-12",2215.16,2215.16,2195.38,2215.16,25400],["2012-11-13",2215.16,2234.94,2215.16,2215.16,3000],["2012-11-14",2215.16,2215.16,2195.38,2195.38,20200],["2012-11-15",2195.38,2215.16,2195.38,2215.16,12200],["2012-11-16",2195.38,2234.94,2195.38,2234.94,10000],["2012-11-19",2234.94,2254.71,2234.94,2234.94,43333],["2012-11-20",2234.94,2254.71,2234.94,2234.94,41000],["2012-11-21",2254.71,2274.49,2254.71,2254.71,56533],["2012-11-22",2254.71,2274.49,2254.71,2274.49,26500],["2012-11-23",2274.49,2274.49,2274.49,2274.49,41800],["2012-11-26",2274.49,2274.49,2195.38,2215.16,119400],["2012-11-27",2215.16,2215.16,2215.16,2215.16,142100],["2012-11-28",2215.16,2254.71,2215.16,2215.16,268000],["2012-11-29",2254.71,2254.71,2215.16,2254.71,90900],["2012-11-30",2254.71,2254.71,2234.94,2234.94,3000],["2012-12-03",2234.94,2274.49,2234.94,2274.49,10700],["2012-12-04",2274.49,2274.49,2274.49,2274.49,5600],["2012-12-05",2274.49,2294.27,2274.49,2274.49,16500],["2012-12-06",2274.49,2274.49,2274.49,2274.49,1000],["2012-12-07",2215.16,2274.49,2215.16,2274.49,2900],["2012-12-10",2274.49,2333.83,2274.49,2314.05,30400],["2012-12-11",2314.05,2333.83,2274.49,2333.83,17200],["2012-12-12",2274.49,2314.05,2274.49,2294.27,130800],["2012-12-13",2294.27,2314.05,2294.27,2294.27,68300],["2012-12-14",2294.27,2314.05,2274.49,2294.27,69900],["2012-12-17",2314.05,2353.61,2314.05,2353.61,19300],["2012-12-18",2353.61,2353.61,2294.27,2314.05,45600],["2012-12-19",2294.27,2333.83,2294.27,2314.05,17700],["2012-12-20",2353.61,2353.61,2294.27,2294.27,27400],["2012-12-21",2294.27,2314.05,2294.27,2314.05,8500],["2012-12-24",2314.05,2314.05,2314.05,2314.05,2900],["2012-12-25",2314.05,2333.83,2294.27,2294.27,8100],["2012-12-26",2294.27,2333.83,2274.49,2333.83,298366],["2012-12-27",2353.61,2412.94,2353.61,2353.61,10500],["2012-12-28",2393.16,2412.94,2373.38,2412.94,3300],["2013-01-02",2412.94,2432.72,2393.16,2432.72,7266],["2013-01-03",2412.94,2412.94,2333.83,2373.38,12700],["2013-01-04",2353.61,2452.5,2333.83,2432.72,18300],["2013-01-07",2432.72,2472.28,2432.72,2432.72,4400],["2013-01-08",2432.72,2472.28,2432.72,2472.28,19700],["2013-01-09",2511.83,2590.94,2472.28,2492.05,81500],["2013-01-10",2492.05,2551.39,2492.05,2551.39,39933],["2013-01-11",2531.61,2571.17,2531.61,2531.61,22000],["2013-01-14",2531.61,2571.17,2492.05,2551.39,15400],["2013-01-15",2472.28,2571.17,2432.72,2571.17,51400],["2013-01-16",2590.94,2808.5,2590.94,2670.06,62700],["2013-01-17",2689.84,2749.17,2590.94,2590.94,38416],["2013-01-18",2630.5,2670.06,2551.39,2590.94,25500],["2013-01-21",2610.72,2610.72,2551.39,2551.39,34000],["2013-01-22",2492.05,2531.61,2492.05,2531.61,84400],["2013-01-23",2511.83,2511.83,2511.83,2511.83,23100],["2013-01-24",2511.83,2590.94,2511.83,2571.17,8100],["2013-01-25",2590.94,2590.94,2571.17,2590.94,23300],["2013-01-28",2590.94,2630.5,2590.94,2630.5,13000],["2013-01-29",2630.5,2650.28,2630.5,2630.5,46600],["2013-01-30",2571.17,2670.06,2571.17,2650.28,24900],["2013-01-31",2630.5,2670.06,2610.72,2610.72,13300],["2013-02-01",2571.17,2650.28,2571.17,2610.72,8600],["2013-02-04",2610.72,2630.5,2610.72,2610.72,15690],["2013-02-05",2610.72,2610.72,2610.72,2610.72,22520],["2013-02-06",2571.17,2610.72,2571.17,2610.72,9166],["2013-02-07",2610.72,2610.72,2610.72,2610.72,3500],["2013-02-08",2670.06,2689.84,2630.5,2689.84,3200],["2013-02-18",2670.06,2689.84,2670.06,2670.06,2400],["2013-02-19",2689.84,2729.39,2689.84,2689.84,9500],["2013-02-20",2689.84,2689.84,2670.06,2689.84,17300],["2013-02-21",2709.61,2709.61,2650.28,2650.28,28900],["2013-02-22",2650.28,2650.28,2610.72,2650.28,5400],["2013-02-25",2650.28,2650.28,2630.5,2630.5,5500],["2013-02-26",2590.94,2590.94,2531.61,2531.61,14200],["2013-02-27",2551.39,2709.61,2531.61,2709.61,21200],["2013-02-28",2670.06,2689.84,2571.17,2571.17,5200],["2013-03-01",2571.17,2571.17,2571.17,2571.17,1500],["2013-03-04",2571.17,2590.94,2511.83,2511.83,13600],["2013-03-05",2571.17,2571.17,2531.61,2531.61,14800],["2013-03-06",2571.17,2571.17,2511.83,2531.61,17100],["2013-03-07",2531.61,2551.39,2511.83,2511.83,12800],["2013-03-08",2511.83,2531.61,2492.05,2492.05,19300],["2013-03-11",2511.83,2531.61,2492.05,2531.61,13033],["2013-03-12",2551.39,2551.39,2551.39,2551.39,100],["2013-03-13",2531.61,2551.39,2511.83,2551.39,8200],["2013-03-14",2531.61,2531.61,2531.61,2531.61,166],["2013-03-15",2531.61,2551.39,2531.61,2551.39,3200],["2013-03-18",2571.17,2571.17,2511.83,2571.17,18590],["2013-03-19",2492.05,2571.17,2492.05,2571.17,26000],["2013-03-20",2571.17,2590.94,2571.17,2590.94,9300],["2013-03-21",2610.72,2630.5,2590.94,2610.72,22000],["2013-03-22",2590.94,2610.72,2571.17,2590.94,50200],["2013-03-25",2610.72,2630.5,2590.94,2630.5,68800],["2013-03-26",2630.5,2650.28,2630.5,2650.28,41200],["2013-03-27",2670.06,2729.39,2650.28,2729.39,69000],["2013-03-28",2729.39,2729.39,2670.06,2670.06,38603],["2013-03-29",2689.84,2709.61,2670.06,2670.06,12900],["2013-04-01",2670.06,2689.84,2650.28,2689.84,12800],["2013-04-02",2689.84,2709.61,2689.84,2689.84,17200],["2013-04-03",2749.17,2768.95,2650.28,2650.28,19000],["2013-04-04",2670.06,2670.06,2670.06,2670.06,65200],["2013-04-05",2670.06,2709.61,2670.06,2709.61,35300],["2013-04-08",2709.61,2788.73,2709.61,2749.17,70000],["2013-04-09",2749.17,2768.95,2729.39,2768.95,12100],["2013-04-10",2749.17,2768.95,2689.84,2689.84,8000],["2013-04-11",2709.61,2749.17,2709.61,2709.61,56600],["2013-04-12",2709.61,2729.39,2709.61,2729.39,25800],["2013-04-15",2689.84,2709.61,2670.06,2709.61,43100],["2013-04-16",2689.84,2709.61,2452.5,2709.61,62433],["2013-04-17",2709.61,2709.61,2709.61,2709.61,15000],["2013-04-18",2689.84,2709.61,2650.28,2650.28,13200],["2013-04-22",2650.28,2650.28,2610.72,2630.5,24000],["2013-04-23",2630.5,2630.5,2630.5,2630.5,17900],["2013-04-24",2630.5,2709.61,2630.5,2709.61,3200],["2013-04-25",2670.06,2689.84,2670.06,2689.84,12000],["2013-04-26",2689.84,2689.84,2689.84,2689.84,9800],["2013-05-02",2689.84,2689.84,2689.84,2689.84,14100],["2013-05-03",2689.84,2749.17,2689.84,2749.17,3100],["2013-05-06",2689.84,2689.84,2689.84,2689.84,133],["2013-05-07",2729.39,2729.39,2729.39,2729.39,1033],["2013-05-08",2670.06,2689.84,2670.06,2689.84,19000],["2013-05-09",2689.84,2709.61,2689.84,2689.84,30333],["2013-05-10",2689.84,2689.84,2689.84,2689.84,5199],["2013-05-13",2689.84,2689.84,2670.06,2670.06,13200],["2013-05-14",2670.06,2670.06,2650.28,2650.28,2400],["2013-05-15",2650.28,2650.28,2650.28,2650.28,53000],["2013-05-16",2650.28,2650.28,2650.28,2650.28,14800],["2013-05-17",2650.28,2670.06,2650.28,2670.06,4900],["2013-05-20",2670.06,2670.06,2670.06,2670.06,3600],["2013-05-21",2670.06,2729.39,2670.06,2729.39,7800],["2013-05-22",2670.06,2709.61,2670.06,2709.61,3400],["2013-05-23",2709.61,2709.61,2709.61,2709.61,2000],["2013-05-24",2729.39,2729.39,2670.06,2670.06,11966],["2013-05-27",2670.06,2709.61,2670.06,2709.61,13900],["2013-05-28",2709.61,2749.17,2689.84,2749.17,24800],["2013-05-29",2749.17,2768.95,2749.17,2749.17,5000],["2013-05-30",2729.39,2749.17,2729.39,2749.17,2033],["2013-05-31",2749.17,2788.73,2749.17,2749.17,13600],["2013-06-03",2749.17,2749.17,2749.17,2749.17,3700],["2013-06-04",2709.61,2709.61,2689.84,2689.84,2500],["2013-06-05",2689.84,2689.84,2650.28,2670.06,8700],["2013-06-06",2630.5,2689.84,2571.17,2689.84,23733],["2013-06-07",2590.94,2670.06,2551.39,2670.06,7390],["2013-06-10",2630.5,2670.06,2630.5,2670.06,31300],["2013-06-11",2670.06,2689.84,2670.06,2689.84,12100],["2013-06-12",2689.84,2709.61,2689.84,2709.61,7300],["2013-06-13",2689.84,2689.84,2689.84,2689.84,3400],["2013-06-14",2689.84,2709.61,2689.84,2709.61,3400],["2013-06-17",2689.84,2689.84,2670.06,2670.06,10600],["2013-06-18",2670.06,2689.84,2670.06,2689.84,51400],["2013-06-19",2689.84,2689.84,2689.84,2689.84,4200],["2013-06-20",2689.84,2709.61,2689.84,2709.61,7000],["2013-06-21",2689.84,2689.84,2689.84,2689.84,1000],["2013-06-24",2689.84,2709.61,2689.84,2709.61,1800],["2013-06-25",2709.61,2709.61,2689.84,2689.84,20000],["2013-06-26",2670.06,2670.06,2670.06,2670.06,6000],["2013-06-27",2610.72,2670.06,2610.72,2670.06,26200],["2013-06-28",2749.17,2927.17,2729.39,2927.17,349000],["2013-07-01",3144.73,3204.07,3065.62,3204.07,73500],["2013-07-02",3362.29,3362.29,3164.51,3223.85,60500],["2013-07-03",3164.51,3184.29,2887.62,3006.29,65933],["2013-07-04",3124.96,3124.96,2867.84,2966.73,29100],["2013-07-05",3144.73,3144.73,2927.17,3006.29,14900],["2013-07-08",3006.29,3006.29,2768.95,2946.95,33100],["2013-07-09",2946.95,2946.95,2828.28,2946.95,40600],["2013-07-10",2946.95,2946.95,2867.84,2907.4,50400],["2013-07-11",2907.4,2907.4,2662.85,2907.4,3900],["2013-07-12",2907.4,2907.4,2798.71,2798.71,15500],["2013-07-15",2771.54,2771.54,2717.19,2717.19,30400],["2013-07-16",2771.54,2771.54,2717.19,2744.36,26200],["2013-07-17",2744.36,2744.36,2717.19,2744.36,6400],["2013-07-18",2744.36,2771.54,2744.36,2744.36,19200],["2013-07-19",2771.54,2771.54,2717.19,2744.36,12266],["2013-07-22",2717.19,2717.19,2581.33,2662.85,19100],["2013-07-23",2608.5,2662.85,2581.33,2581.33,9500],["2013-07-24",2581.33,2635.68,2581.33,2635.68,19100],["2013-07-25",2635.68,2635.68,2608.5,2608.5,5900],["2013-07-26",2608.5,2608.5,2581.33,2581.33,30400],["2013-07-29",2581.33,2635.68,2581.33,2608.5,4900],["2013-07-30",2608.5,2635.68,2608.5,2635.68,1400],["2013-07-31",2581.33,2581.33,2472.64,2554.16,18900],["2013-08-01",2554.16,2554.16,2526.99,2554.16,4900],["2013-08-02",2581.33,2581.33,2554.16,2554.16,11000],["2013-08-05",2554.16,2608.5,2526.99,2581.33,11300],["2013-08-06",2581.33,2581.33,2554.16,2554.16,5700],["2013-08-07",2554.16,2554.16,2554.16,2554.16,5500],["2013-08-08",2554.16,2608.5,2554.16,2608.5,11500],["2013-08-09",2581.33,2581.33,2581.33,2581.33,2000],["2013-08-12",2581.33,2581.33,2526.99,2581.33,3600],["2013-08-13",2581.33,2635.68,2581.33,2608.5,6700],["2013-08-14",2608.5,2608.5,2608.5,2608.5,4000],["2013-08-15",2608.5,2635.68,2608.5,2608.5,5666],["2013-08-16",2581.33,2608.5,2581.33,2608.5,7800],["2013-08-19",2608.5,2608.5,2581.33,2608.5,18100],["2013-08-20",2581.33,2608.5,2554.16,2608.5,1100],["2013-08-21",2554.16,2581.33,2554.16,2581.33,2600],["2013-08-22",2554.16,2554.16,2499.82,2526.99,6000],["2013-08-23",2526.99,2526.99,2526.99,2526.99,5900],["2013-08-26",2554.16,2554.16,2472.64,2526.99,10200],["2013-08-27",2526.99,2554.16,2526.99,2554.16,1333],["2013-08-28",2526.99,2526.99,2526.99,2526.99,1100],["2013-08-29",2472.64,2472.64,2472.64,2472.64,5000],["2013-08-30",2526.99,2526.99,2472.64,2499.82,11000],["2013-09-03",2526.99,2526.99,2445.47,2499.82,46700],["2013-09-04",2472.64,2472.64,2445.47,2445.47,5000],["2013-09-05",2445.47,2499.82,2445.47,2499.82,18600],["2013-09-06",2499.82,2526.99,2499.82,2526.99,35900],["2013-09-09",2472.64,2472.64,2472.64,2472.64,100],["2013-09-10",2472.64,2499.82,2472.64,2499.82,400],["2013-09-11",2526.99,2526.99,2499.82,2499.82,7000],["2013-09-12",2499.82,2526.99,2499.82,2526.99,5100],["2013-09-13",2526.99,2526.99,2526.99,2526.99,6100],["2013-09-16",2526.99,2526.99,2526.99,2526.99,0],["2013-09-17",2526.99,2554.16,2526.99,2554.16,14170],["2013-09-18",2554.16,2554.16,2526.99,2526.99,7600],["2013-09-19",2554.16,2554.16,2554.16,2554.16,3100],["2013-09-20",2472.64,2554.16,2472.64,2554.16,3600],["2013-09-23",2554.16,2554.16,2554.16,2554.16,1200],["2013-09-24",2445.47,2554.16,2445.47,2554.16,1600],["2013-09-25",2526.99,2554.16,2526.99,2554.16,8100],["2013-09-26",2554.16,2554.16,2554.16,2554.16,3000],["2013-09-27",2472.64,2635.68,2472.64,2526.99,7500],["2013-09-30",2554.16,2554.16,2554.16,2554.16,7000],["2013-10-01",2526.99,2526.99,2526.99,2526.99,10000],["2013-10-02",2554.16,2554.16,2526.99,2526.99,10500],["2013-10-03",2526.99,2526.99,2526.99,2526.99,2000],["2013-10-04",2472.64,2526.99,2445.47,2526.99,12100],["2013-10-07",2554.16,2554.16,2526.99,2526.99,15300],["2013-10-08",2581.33,2581.33,2554.16,2554.16,19900],["2013-10-09",2554.16,2554.16,2526.99,2526.99,7000],["2013-10-10",2554.16,2554.16,2554.16,2554.16,2000],["2013-10-11",2554.16,2554.16,2554.16,2554.16,5300],["2013-10-14",2554.16,2554.16,2554.16,2554.16,6000],["2013-10-15",2554.16,2554.16,2554.16,2554.16,4200],["2013-10-16",2554.16,2554.16,2526.99,2526.99,10100],["2013-10-17",2526.99,2526.99,2526.99,2526.99,0],["2013-10-18",2526.99,2526.99,2526.99,2526.99,0],["2013-10-21",2554.16,2554.16,2526.99,2526.99,9500],["2013-10-22",2554.16,2554.16,2554.16,2554.16,7200],["2013-10-23",2554.16,2581.33,2526.99,2581.33,10500],["2013-10-24",2608.5,2744.36,2608.5,2744.36,29800],["2013-10-25",2717.19,2825.88,2717.19,2825.88,4900],["2013-10-28",2853.05,2880.22,2825.88,2853.05,8900],["2013-10-29",2825.88,2825.88,2825.88,2825.88,1100],["2013-10-30",2798.71,2798.71,2635.68,2771.54,3400],["2013-10-31",2635.68,2717.19,2635.68,2717.19,6900],["2013-11-01",2717.19,2717.19,2717.19,2717.19,7166],["2013-11-04",2717.19,2717.19,2635.68,2717.19,9800],["2013-11-05",2717.19,2717.19,2717.19,2717.19,2200],["2013-11-06",2690.02,2690.02,2581.33,2662.85,5300],["2013-11-07",2662.85,2717.19,2662.85,2662.85,5200],["2013-11-08",2717.19,2717.19,2717.19,2717.19,9400],["2013-11-11",2798.71,2798.71,2798.71,2798.71,100],["2013-11-12",2744.36,2771.54,2744.36,2771.54,10500],["2013-11-13",2771.54,2798.71,2771.54,2798.71,10500],["2013-11-14",2798.71,2798.71,2798.71,2798.71,0],["2013-11-15",2771.54,2825.88,2771.54,2825.88,9200],["2013-11-18",2825.88,2825.88,2771.54,2771.54,3500],["2013-11-19",2771.54,2771.54,2771.54,2771.54,6100],["2013-11-20",2771.54,2825.88,2771.54,2825.88,5300],["2013-11-21",2825.88,2880.22,2798.71,2880.22,29200],["2013-11-22",2825.88,2825.88,2825.88,2825.88,4700],["2013-11-25",2825.88,2853.05,2825.88,2853.05,1300],["2013-11-26",2853.05,2853.05,2853.05,2853.05,0],["2013-11-27",2825.88,2825.88,2771.54,2771.54,6800],["2013-11-28",2825.88,2825.88,2825.88,2825.88,2000],["2013-11-29",2825.88,2825.88,2825.88,2825.88,0],["2013-12-02",2771.54,2771.54,2717.19,2744.36,12825],["2013-12-03",2717.19,2744.36,2662.85,2717.19,16525],["2013-12-04",2771.54,2771.54,2662.85,2662.85,14410],["2013-12-05",2690.02,2771.54,2662.85,2771.54,5020],["2013-12-06",2798.71,2798.71,2771.54,2798.71,24100],["2013-12-09",2771.54,2798.71,2771.54,2798.71,5701],["2013-12-10",2744.36,2771.54,2717.19,2717.19,4650],["2013-12-11",2717.19,2744.36,2717.19,2717.19,12293],["2013-12-12",2717.19,2717.19,2690.02,2717.19,12123],["2013-12-13",2690.02,2717.19,2690.02,2717.19,2801],["2013-12-16",2690.02,2690.02,2690.02,2690.02,2100],["2013-12-17",2717.19,2717.19,2717.19,2717.19,600],["2013-12-18",2717.19,2717.19,2690.02,2690.02,3160],["2013-12-19",2690.02,2744.36,2690.02,2717.19,10600],["2013-12-20",2717.19,2744.36,2717.19,2744.36,29800],["2013-12-23",2744.36,2744.36,2717.19,2717.19,11350],["2013-12-24",2717.19,2717.19,2690.02,2717.19,17732],["2013-12-25",2717.19,2744.36,2717.19,2744.36,9411],["2013-12-26",2717.19,2717.19,2717.19,2717.19,4694],["2013-12-27",2717.19,2717.19,2717.19,2717.19,0],["2013-12-30",2662.85,2717.19,2662.85,2717.19,1200],["2013-12-31",2690.02,2690.02,2662.85,2690.02,6050],["2014-01-02",2690.02,2771.54,2690.02,2744.36,13778],["2014-01-03",2744.36,2744.36,2744.36,2744.36,3103],["2014-01-06",2744.36,2744.36,2744.36,2744.36,11500],["2014-01-07",2744.36,2771.54,2744.36,2744.36,25100],["2014-01-08",2771.54,2771.54,2744.36,2744.36,7631],["2014-01-09",2717.19,2744.36,2717.19,2744.36,6041],["2014-01-10",2717.19,2771.54,2717.19,2771.54,10565],["2014-01-13",2771.54,2771.54,2771.54,2771.54,3076],["2014-01-14",2798.71,2798.71,2771.54,2771.54,3120],["2014-01-15",2798.71,2825.88,2798.71,2825.88,5100],["2014-01-16",2798.71,2825.88,2798.71,2825.88,10000],["2014-01-17",2853.05,2988.91,2853.05,2907.4,9723],["2014-01-20",2934.57,3179.11,2934.57,3179.11,61341],["2014-01-21",3179.11,3423.66,3179.11,3423.66,46500],["2014-01-22",3369.32,3369.32,3314.97,3314.97,19461],["2014-01-23",3396.49,3396.49,3260.63,3314.97,12195],["2014-01-24",3314.97,3314.97,3179.11,3179.11,9225],["2014-01-27",3179.11,3260.63,3151.94,3151.94,30400],["2014-02-06",3151.94,3206.29,3151.94,3206.29,3600],["2014-02-07",3206.29,3206.29,3151.94,3206.29,19350],["2014-02-10",3124.77,3369.32,3124.77,3287.8,41800],["2014-02-11",3314.97,3423.66,3314.97,3342.15,119000],["2014-02-12",3342.15,3586.69,3342.15,3586.69,40441],["2014-02-13",3559.52,3668.21,3559.52,3668.21,40187],["2014-02-14",3749.73,3939.93,3749.73,3858.41,119000],["2014-02-17",3858.41,3858.41,3695.38,3831.24,46041],["2014-02-18",3749.73,3885.58,3749.73,3858.41,33400],["2014-02-19",3804.07,3994.27,3776.9,3939.93,97800],["2014-02-20",3967.1,4021.44,3695.38,3722.55,75100],["2014-02-21",3804.07,3831.24,3722.55,3804.07,24410],["2014-02-24",3912.76,3967.1,3858.41,3939.93,122900],["2014-02-25",4075.79,4075.79,3858.41,3939.93,41600],["2014-02-26",3939.93,3939.93,3858.41,3885.58,49100],["2014-02-27",3831.24,3885.58,3749.73,3749.73,65700],["2014-02-28",3804.07,3804.07,3722.55,3776.9,30668],["2014-03-03",3776.9,3776.9,3586.69,3668.21,20068],["2014-03-04",3641.04,3668.21,3586.69,3641.04,10500],["2014-03-05",3695.38,3722.55,3641.04,3722.55,10500],["2014-03-06",3668.21,3749.73,3668.21,3749.73,8100],["2014-03-07",3749.73,3776.9,3722.55,3749.73,22100],["2014-03-10",3749.73,3776.9,3722.55,3776.9,42100],["2014-03-11",3776.9,3858.41,3749.73,3804.07,40200],["2014-03-12",3804.07,3804.07,3749.73,3776.9,14600],["2014-03-13",3776.9,3776.9,3722.55,3749.73,13000],["2014-03-14",3722.55,3749.73,3695.38,3722.55,15300],["2014-03-17",3722.55,3749.73,3722.55,3722.55,26400],["2014-03-18",3722.55,3722.55,3668.21,3695.38,24900],["2014-03-19",3695.38,3695.38,3668.21,3695.38,64600],["2014-03-20",3695.38,3858.41,3695.38,3695.38,39500],["2014-03-21",3695.38,3776.9,3695.38,3776.9,20400],["2014-03-24",3776.9,3804.07,3749.73,3804.07,81300],["2014-03-25",3804.07,3885.58,3804.07,3831.24,86400],["2014-03-26",3831.24,3831.24,3749.73,3749.73,66305],["2014-03-27",3776.9,3776.9,3749.73,3749.73,14350],["2014-03-28",3885.58,3939.93,3831.24,3885.58,72680],["2014-03-31",3885.58,3885.58,3831.24,3885.58,22200],["2014-04-01",3885.58,3885.58,3695.38,3804.07,49830],["2014-04-02",3804.07,3804.07,3641.04,3749.73,36600],["2014-04-03",3695.38,3804.07,3668.21,3776.9,31000],["2014-04-04",3804.07,3994.27,3804.07,3994.27,155700],["2014-04-07",3994.27,4075.79,3912.76,4075.79,259970],["2014-04-08",4157.3,4184.48,4102.96,4130.13,142623],["2014-04-10",4184.48,4184.48,4048.62,4048.62,62316],["2014-04-11",4018.63,4018.63,3898.67,3898.67,40580],["2014-04-14",3688.74,3988.64,3688.74,3928.66,40537],["2014-04-15",3748.72,3838.69,3718.73,3748.72,12600],["2014-04-16",3718.73,3718.73,3598.77,3688.74,60800],["2014-04-17",3628.76,3688.74,3598.77,3688.74,5345],["2014-04-18",3688.74,3688.74,3328.86,3418.83,54175],["2014-04-21",3358.85,3388.84,3358.85,3388.84,2700],["2014-04-22",3418.83,3418.83,3268.88,3388.84,20400],["2014-04-23",3388.84,3388.84,3058.95,3298.87,21900],["2014-04-24",3298.87,3298.87,3238.89,3298.87,7000],["2014-04-25",3268.88,3268.88,3268.88,3268.88,3800],["2014-04-28",3268.88,3268.88,3208.9,3268.88,30600],["2014-04-29",3268.88,3268.88,3208.9,3268.88,3010],["2014-05-05",3208.9,3238.89,3058.95,3058.95,31800],["2014-05-06",3268.88,3268.88,3028.96,3238.89,4600],["2014-05-07",3058.95,3208.9,3058.95,3208.9,5300],["2014-05-08",2968.99,3118.93,2909.01,2909.01,55100],["2014-05-09",2909.01,3028.96,2909.01,3028.96,14600],["2014-05-12",2879.02,3058.95,2789.05,3058.95,1200],["2014-05-13",2939.0,2968.99,2819.04,2909.01,15000],["2014-05-14",2968.99,2998.98,2968.99,2998.98,6400],["2014-05-15",2998.98,3058.95,2939.0,2968.99,9800],["2014-05-16",2968.99,2998.98,2968.99,2998.98,11100],["2014-05-19",2998.98,2998.98,2849.03,2998.98,2300],["2014-05-20",2998.98,3028.96,2998.98,3028.96,3876],["2014-05-21",2909.01,3028.96,2909.01,3028.96,13890],["2014-05-22",2998.98,3028.96,2998.98,3028.96,52900],["2014-05-23",3028.96,3028.96,3028.96,3028.96,0],["2014-05-26",2998.98,3028.96,2998.98,3028.96,200],["2014-05-27",2998.98,3058.95,2998.98,3028.96,11200],["2014-05-28",3028.96,3028.96,2998.98,2998.98,11100],["2014-05-29",2998.98,3058.95,2998.98,3028.96,12800],["2014-05-30",2998.98,2998.98,2968.99,2998.98,6400],["2014-06-02",2998.98,2998.98,2998.98,2998.98,4300],["2014-06-03",2998.98,2998.98,2998.98,2998.98,0],["2014-06-04",2998.98,2998.98,2998.98,2998.98,8227],["2014-06-05",3028.96,3058.95,3028.96,3058.95,1966],["2014-06-06",3028.96,3088.94,3028.96,3088.94,11200],["2014-06-09",3058.95,3088.94,3058.95,3088.94,30900],["2014-06-10",3088.94,3088.94,3058.95,3058.95,1127],["2014-06-11",3088.94,3088.94,3088.94,3088.94,100],["2014-06-12",3028.96,3118.93,3028.96,3118.93,400],["2014-06-13",3148.92,3148.92,3118.93,3118.93,12112],["2014-06-16",3028.96,3148.92,3028.96,3148.92,3100],["2014-06-17",3148.92,3148.92,3148.92,3148.92,0],["2014-06-18",3328.86,3328.86,3268.88,3268.88,200],["2014-06-19",3268.88,3268.88,3268.88,3268.88,0],["2014-06-20",2968.99,3418.83,2968.99,3418.83,1138],["2014-06-23",3148.92,3268.88,3118.93,3268.88,2500],["2014-06-24",3268.88,3268.88,3058.95,3118.93,1400],["2014-06-25",3118.93,3178.91,3118.93,3178.91,2100],["2014-06-26",3028.96,3088.94,2998.98,3088.94,6100],["2014-06-27",3178.91,3178.91,3178.91,3178.91,600],["2014-06-30",3118.93,3118.93,3118.93,3118.93,3000],["2014-07-01",3148.92,3148.92,3148.92,3148.92,100],["2014-07-02",3148.92,3148.92,3058.95,3058.95,13400],["2014-07-03",3118.93,3118.93,3088.94,3118.93,24200],["2014-07-04",3148.92,3148.92,3148.92,3148.92,100],["2014-07-07",3148.92,3148.92,3148.92,3148.92,4900],["2014-07-08",3148.92,3148.92,3148.92,3148.92,0],["2014-07-09",3148.92,3208.9,3148.92,3208.9,10100],["2014-07-10",3178.91,3178.91,3148.92,3148.92,1300],["2014-07-11",3148.92,3178.91,3148.92,3178.91,1400],["2014-07-14",3178.91,3178.91,3148.92,3178.91,12740],["2014-07-15",3178.91,3238.89,3178.91,3178.91,12220],["2014-07-16",3178.91,3178.91,3148.92,3178.91,7610],["2014-07-17",3268.88,3388.84,3178.91,3178.91,4600],["2014-07-18",3178.91,3238.89,3178.91,3238.89,4200],["2014-07-21",3238.89,3238.89,3238.89,3238.89,6200],["2014-07-22",3238.89,3238.89,3148.92,3178.91,7900],["2014-07-23",3208.9,3238.89,3208.9,3208.9,7100],["2014-07-24",3208.9,3298.87,3208.9,3238.89,6500],["2014-07-25",3268.88,3328.86,3268.88,3268.88,11025],["2014-07-28",3238.89,3268.88,3208.9,3238.89,14700],["2014-07-29",3148.92,3268.88,3118.93,3268.88,3500],["2014-07-30",3268.88,3268.88,3238.89,3238.89,1900],["2014-07-31",3238.89,3238.89,3238.89,3238.89,1000],["2014-08-01",3238.89,3238.89,3238.89,3238.89,3000],["2014-08-04",3178.91,3238.89,3178.91,3238.89,6150],["2014-08-05",3238.89,3238.89,3238.89,3238.89,1000],["2014-08-06",3238.89,3238.89,3178.91,3178.91,7300],["2014-08-07",3178.91,3268.88,3178.91,3268.88,18400],["2014-08-08",3268.88,3388.84,3268.88,3358.85,22331],["2014-08-11",3478.81,3478.81,3358.85,3418.83,5140],["2014-08-12",3298.87,3328.86,3298.87,3328.86,4200],["2014-08-13",3298.87,3388.84,3298.87,3358.85,3900],["2014-08-14",3418.83,3418.83,3298.87,3418.83,9100],["2014-08-15",3328.86,3328.86,3298.87,3298.87,10700],["2014-08-18",3328.86,3358.85,3328.86,3358.85,13300],["2014-08-19",3358.85,3358.85,3328.86,3358.85,20500],["2014-08-20",3358.85,3358.85,3358.85,3358.85,2100],["2014-08-21",3328.86,3358.85,3328.86,3358.85,4882],["2014-08-22",3358.85,3388.84,3328.86,3358.85,13800],["2014-08-25",3358.85,3388.84,3358.85,3388.84,5209],["2014-08-26",3358.85,3388.84,3358.85,3388.84,13300],["2014-08-27",3448.82,3448.82,3388.84,3388.84,16400],["2014-08-28",3388.84,3478.81,3388.84,3448.82,13400],["2014-08-29",3448.82,3508.8,3448.82,3508.8,9300],["2014-09-03",3568.78,3598.77,3538.79,3598.77,19000],["2014-09-04",3658.75,3658.75,3478.81,3568.78,3100],["2014-09-05",3598.77,3598.77,3478.81,3478.81,1637],["2014-09-08",3478.81,3568.78,3478.81,3568.78,4200],["2014-09-09",3628.76,3628.76,3538.79,3538.79,29541],["2014-09-10",3478.81,3598.77,3478.81,3598.77,4266],["2014-09-11",3508.8,3598.77,3508.8,3598.77,29191],["2014-09-12",3598.77,3598.77,3568.78,3568.78,4500],["2014-09-15",3658.75,3658.75,3538.79,3538.79,4700],["2014-09-16",3538.79,3568.78,3508.8,3538.79,8500],["2014-09-17",3598.77,3658.75,3568.78,3658.75,15100],["2014-09-18",3658.75,3658.75,3658.75,3658.75,20500],["2014-09-19",3568.78,3628.76,3508.8,3508.8,9500],["2014-09-22",3478.81,3508.8,3478.81,3508.8,4000],["2014-09-23",3478.81,3538.79,3478.81,3538.79,2210],["2014-09-24",3538.79,3538.79,3538.79,3538.79,1000],["2014-09-25",3448.82,3598.77,3448.82,3598.77,9100],["2014-09-26",3418.83,3598.77,3418.83,3598.77,2150],["2014-09-29",3478.81,3538.79,3478.81,3538.79,5339],["2014-09-30",3628.76,3628.76,3598.77,3598.77,2600],["2014-10-01",3598.77,3658.75,3598.77,3658.75,14100],["2014-10-02",3598.77,3628.76,3598.77,3628.76,15982],["2014-10-03",3598.77,3658.75,3598.77,3628.76,39723],["2014-10-06",3628.76,3658.75,3628.76,3628.76,13200],["2014-10-07",3658.75,3658.75,3628.76,3628.76,12845],["2014-10-08",3628.76,3688.74,3598.77,3688.74,6900],["2014-10-09",3688.74,3688.74,3688.74,3688.74,100],["2014-10-10",3628.76,3658.75,3628.76,3628.76,10400],["2014-10-13",3598.77,3688.74,3598.77,3688.74,29200],["2014-10-14",3658.75,3658.75,3598.77,3598.77,17200],["2014-10-15",3568.78,3568.78,3568.78,3568.78,5300],["2014-10-16",3658.75,3658.75,3568.78,3568.78,11600],["2014-10-17",3568.78,3568.78,3568.78,3568.78,0],["2014-10-20",3568.78,3568.78,3568.78,3568.78,0],["2014-10-21",3688.74,3688.74,3688.74,3688.74,2000],["2014-10-22",3328.86,3658.75,3328.86,3628.76,4600],["2014-10-23",3598.77,3628.76,3598.77,3628.76,27900],["2014-10-24",3598.77,3598.77,3598.77,3598.77,4000],["2014-10-27",3538.79,3568.78,3448.82,3538.79,10103],["2014-10-28",3508.8,3538.79,3448.82,3538.79,22800],["2014-10-29",3538.79,3598.77,3538.79,3598.77,5600],["2014-10-30",3478.81,3568.78,3478.81,3568.78,2200],["2014-10-31",3568.78,3568.78,3568.78,3568.78,200],["2014-11-03",3508.8,3568.78,3508.8,3568.78,11400],["2014-11-04",3508.8,3508.8,3508.8,3508.8,100],["2014-11-05",3538.79,3538.79,3538.79,3538.79,15100],["2014-11-06",3538.79,3538.79,3538.79,3538.79,13400],["2014-11-07",3538.79,3538.79,3538.79,3538.79,100],["2014-11-10",3538.79,3538.79,3538.79,3538.79,0],["2014-11-11",3568.78,3568.78,3568.78,3568.78,700],["2014-11-12",3598.77,3598.77,3598.77,3598.77,35000],["2014-11-13",3598.77,3658.75,3598.77,3658.75,400],["2014-11-14",3598.77,3598.77,3538.79,3538.79,2000],["2014-11-17",3538.79,3538.79,3538.79,3538.79,300],["2014-11-18",3538.79,3598.77,3538.79,3598.77,38231],["2014-11-19",3568.78,3628.76,3568.78,3598.77,62500],["2014-11-20",3628.76,3628.76,3568.78,3628.76,4200],["2014-11-21",3628.76,3628.76,3568.78,3568.78,7900],["2014-11-24",3538.79,3598.77,3538.79,3568.78,31200],["2014-11-25",3568.78,3568.78,3538.79,3568.78,10500],["2014-11-26",3718.73,3718.73,3568.78,3568.78,10119],["2014-11-27",3568.78,3568.78,3568.78,3568.78,25110],["2014-11-28",3538.79,3538.79,3538.79,3538.79,20000],["2014-12-01",3478.81,3598.77,3478.81,3598.77,5300],["2014-12-02",3568.78,3568.78,3538.79,3568.78,11200],["2014-12-03",3568.78,3568.78,3538.79,3538.79,13300],["2014-12-04",3568.78,3568.78,3538.79,3568.78,25900],["2014-12-05",3568.78,3568.78,3538.79,3538.79,10020],["2014-12-08",3538.79,3538.79,3508.8,3538.79,12300],["2014-12-09",3508.8,3508.8,3478.81,3478.81,14400],["2014-12-10",3478.81,3478.81,3478.81,3478.81,1100],["2014-12-11",3478.81,3478.81,3448.82,3448.82,12600],["2014-12-12",3658.75,3658.75,3448.82,3448.82,328],["2014-12-15",3568.78,3568.78,3568.78,3568.78,100],["2014-12-16",3478.81,3478.81,3478.81,3478.81,5900],["2014-12-17",3478.81,3478.81,3298.87,3298.87,26300],["2014-12-18",3448.82,3448.82,3448.82,3448.82,400],["2014-12-19",3448.82,3448.82,3448.82,3448.82,2500],["2014-12-22",3448.82,3448.82,3448.82,3448.82,5216],["2014-12-23",3418.83,3448.82,3418.83,3448.82,2859],["2014-12-24",3478.81,3478.81,3478.81,3478.81,1048],["2014-12-25",3478.81,3478.81,3448.82,3448.82,5000],["2014-12-26",3448.82,3448.82,3448.82,3448.82,100],["2014-12-29",3418.83,3418.83,3388.84,3388.84,6500],["2014-12-30",3388.84,3388.84,3388.84,3388.84,1020],["2014-12-31",3388.84,3388.84,3388.84,3388.84,0],["2015-01-05",3448.82,3448.82,3448.82,3448.82,2100],["2015-01-06",3448.82,3448.82,3448.82,3448.82,100],["2015-01-07",3568.78,3568.78,3568.78,3568.78,225],["2015-01-08",3448.82,3508.8,3448.82,3508.8,10200],["2015-01-09",3508.8,3508.8,3508.8,3508.8,0],["2015-01-12",3598.77,3598.77,3598.77,3598.77,327],["2015-01-13",3568.78,3568.78,3478.81,3478.81,1012],["2015-01-14",3508.8,3508.8,3448.82,3508.8,2202],["2015-01-15",3598.77,3598.77,3448.82,3568.78,2782],["2015-01-16",3478.81,3478.81,3478.81,3478.81,5000],["2015-01-19",3538.79,3598.77,3538.79,3598.77,12000],["2015-01-20",3538.79,3568.78,3538.79,3568.78,18923],["2015-01-21",3568.78,3628.76,3568.78,3628.76,4387],["2015-01-22",3688.74,3898.67,3688.74,3898.67,44500],["2015-01-23",3958.65,4288.53,3898.67,4168.58,126562],["2015-01-26",4198.57,4198.57,4138.59,4138.59,9601],["2015-01-27",4138.59,4138.59,3958.65,3988.64,4500],["2015-01-28",3988.64,4078.61,3898.67,4078.61,2700],["2015-01-29",3808.7,4018.63,3808.7,4018.63,17300],["2015-01-30",3898.67,3898.67,3898.67,3898.67,7300],["2015-02-02",3898.67,3898.67,3838.69,3838.69,4100],["2015-02-03",3838.69,3898.67,3838.69,3868.68,6500],["2015-02-04",3868.68,3898.67,3868.68,3898.67,3000],["2015-02-05",3898.67,3898.67,3898.67,3898.67,11000],["2015-02-06",3838.69,3838.69,3838.69,3838.69,1583],["2015-02-09",3898.67,3898.67,3838.69,3838.69,17000],["2015-02-10",3838.69,3838.69,3838.69,3838.69,4000],["2015-02-11",3868.68,3868.68,3838.69,3838.69,7800],["2015-02-12",3868.68,3868.68,3838.69,3838.69,12818],["2015-02-13",3868.68,3868.68,3868.68,3868.68,2902],["2015-02-24",3868.68,3868.68,3868.68,3868.68,1600],["2015-02-25",3898.67,3898.67,3868.68,3868.68,9900],["2015-02-26",3868.68,3868.68,3868.68,3868.68,0],["2015-02-27",3898.67,3928.66,3868.68,3928.66,9800],["2015-03-02",3898.67,3928.66,3868.68,3868.68,11400],["2015-03-03",3898.67,3898.67,3868.68,3898.67,1900],["2015-03-04",3958.65,3958.65,3898.67,3898.67,4370],["2015-03-05",3898.67,3958.65,3898.67,3898.67,4700],["2015-03-06",3898.67,4018.63,3898.67,4018.63,1750],["2015-03-09",3898.67,3898.67,3898.67,3898.67,22700],["2015-03-10",3988.64,3988.64,3928.66,3988.64,23451],["2015-03-11",4018.63,4258.54,4018.63,4228.55,197618],["2015-03-12",4258.54,4498.46,4258.54,4288.53,113201],["2015-03-13",4288.53,4468.47,4288.53,4468.47,236560],["2015-03-16",4588.43,4888.33,4558.44,4858.34,294960],["2015-03-17",4918.32,4918.32,4618.42,4648.41,90556],["2015-03-18",4648.41,4648.41,4498.46,4588.43,116100],["2015-03-19",4618.42,4648.41,4468.47,4468.47,109216],["2015-03-20",4468.47,4528.45,4468.47,4468.47,123764],["2015-03-23",4468.47,4498.46,4348.51,4348.51,90900],["2015-03-24",4258.54,4348.51,4258.54,4348.51,48211],["2015-03-25",4378.5,4738.38,4378.5,4708.39,118590],["2015-03-26",4498.46,4678.4,4438.48,4558.44,59900],["2015-03-27",4558.44,4558.44,4258.54,4438.48,66950],["2015-03-30",4318.52,4468.47,4288.53,4288.53,57657],["2015-03-31",4288.53,4438.48,4258.54,4348.51,24600],["2015-04-01",4258.54,4468.47,4258.54,4348.51,34400],["2015-04-02",4348.51,4348.51,4318.52,4348.51,22600],["2015-04-03",4378.5,4378.5,4318.52,4378.5,26307],["2015-04-06",4468.47,4498.46,4348.51,4348.51,12630],["2015-04-07",4378.5,4438.48,4258.54,4438.48,19703],["2015-04-08",4408.49,4468.47,4348.51,4468.47,28400],["2015-04-09",4408.49,4438.48,4378.5,4378.5,13200],["2015-04-10",4378.5,4378.5,4318.52,4318.52,37100],["2015-04-13",4468.47,4498.46,4348.51,4408.49,30025],["2015-04-14",4348.51,4378.5,4348.51,4348.51,6215],["2015-04-15",4408.49,4438.48,4408.49,4438.48,16200],["2015-04-16",4438.48,4498.46,4438.48,4438.48,80020],["2015-04-17",4498.46,4618.42,4378.5,4618.42,92900],["2015-04-20",4588.43,4588.43,4408.49,4558.44,7300],["2015-04-21",4498.46,4498.46,4348.51,4378.5,23300],["2015-04-22",4408.49,4408.49,4288.53,4288.53,11760],["2015-04-23",4318.52,4348.51,4168.58,4198.57,49500],["2015-04-24",4198.57,4198.57,4078.61,4078.61,9111],["2015-04-27",4048.62,4048.62,3958.65,4018.63,21900],["2015-05-04",4018.63,4018.63,3928.66,4018.63,48500],["2015-05-05",4018.63,4018.63,4018.63,4018.63,13900],["2015-05-06",4138.59,4138.59,3838.69,4048.62,8600],["2015-05-07",4048.62,4048.62,4018.63,4018.63,39000],["2015-05-08",4078.61,4078.61,3958.65,3958.65,3100],["2015-05-11",3958.65,4078.61,3958.65,3958.65,14600],["2015-05-12",3958.65,3988.64,3898.67,3988.64,21800],["2015-05-13",3928.66,3988.64,3898.67,3988.64,31100],["2015-05-14",3898.67,4078.61,3898.67,4078.61,21300],["2015-05-15",3988.64,4018.63,3958.65,3988.64,27200],["2015-05-18",3988.64,4108.6,3988.64,4108.6,49800],["2015-05-19",4168.58,4258.54,4168.58,4258.54,88900],["2015-05-20",4348.51,4348.51,4198.57,4288.53,27200],["2015-05-21",4288.53,4288.53,4198.57,4198.57,19000],["2015-05-22",4198.57,4198.57,4138.59,4198.57,16700],["2015-05-25",4228.55,4228.55,4108.6,4228.55,5200],["2015-05-26",4228.55,4288.53,4198.57,4288.53,1360],["2015-05-27",4228.55,4228.55,4138.59,4168.58,7773],["2015-05-28",4048.62,4168.58,4048.62,4168.58,8500],["2015-05-29",4138.59,4138.59,4018.63,4018.63,9500],["2015-06-01",4048.62,4168.58,3988.64,4048.62,24100],["2015-06-02",3988.64,4108.6,3958.65,4108.6,9000],["2015-06-03",4108.6,4108.6,4048.62,4108.6,38000],["2015-06-04",4108.6,4108.6,4108.6,4108.6,33800],["2015-06-05",4078.61,4108.6,4048.62,4108.6,14700],["2015-06-08",3928.66,4108.6,3928.66,4078.61,26300],["2015-06-09",4048.62,4048.62,4018.63,4048.62,8911],["2015-06-10",3988.64,4048.62,3988.64,4018.63,172753],["2015-06-11",4018.63,4078.61,4018.63,4078.61,1300],["2015-06-12",4018.63,4078.61,4018.63,4078.61,2005],["2015-06-15",4018.63,4018.63,3958.65,3988.64,12099],["2015-06-16",3988.64,4108.6,3928.66,4108.6,2600],["2015-06-17",3748.72,3988.64,3748.72,3988.64,2241],["2015-06-18",3988.64,3988.64,3988.64,3988.64,100],["2015-06-19",4198.57,4198.57,3988.64,3988.64,3600],["2015-06-22",3988.64,4108.6,3988.64,4108.6,25022],["2015-06-23",4108.6,4108.6,4078.61,4078.61,58900],["2015-06-24",4078.61,4078.61,4048.62,4048.62,5300],["2015-06-25",4048.62,4078.61,3928.66,4078.61,19603],["2015-06-26",4048.62,4048.62,3958.65,4048.62,31920],["2015-06-29",4048.62,4078.61,4018.63,4018.63,5300],["2015-06-30",4078.61,4078.61,3958.65,3958.65,6200],["2015-07-01",3928.66,4018.63,3898.67,4018.63,12800],["2015-07-02",3958.65,3988.64,3898.67,3898.67,4300],["2015-07-03",3898.67,4048.62,3868.68,4048.62,3600],["2015-07-06",3988.64,4018.63,3808.7,4018.63,7025],["2015-07-07",4108.6,4108.6,4018.63,4018.63,44720],["2015-07-08",4018.63,4018.63,3958.65,3958.65,22100],["2015-07-09",4048.62,4048.62,3958.65,3988.64,43576],["2015-07-10",4078.61,4078.61,3958.65,4018.63,49900],["2015-07-13",4018.63,4018.63,3928.66,3988.64,13200],["2015-07-14",4198.57,4198.57,3988.64,3988.64,17600],["2015-07-15",4018.63,4018.63,4018.63,4018.63,14200],["2015-07-16",3988.64,3988.64,3988.64,3988.64,150],["2015-07-17",4378.5,4378.5,4018.63,4018.63,1100],["2015-07-20",4258.54,4258.54,3898.67,4018.63,5016],["2015-07-21",4018.63,4018.63,3838.69,3988.64,14900],["2015-07-22",3958.65,3958.65,3898.67,3958.65,14050],["2015-07-23",3928.66,3928.66,3898.67,3898.67,13600],["2015-07-24",3898.67,3988.64,3898.67,3988.64,86800],["2015-07-27",3988.64,4018.63,3958.65,3988.64,43485],["2015-07-28",4282.54,4282.54,3904.67,3904.67,27900],["2015-07-29",3778.71,3820.69,3694.74,3778.71,15482],["2015-07-30",3778.71,3778.71,3736.72,3736.72,12400],["2015-07-31",3736.72,3736.72,3652.75,3652.75,29200],["2015-08-03",3316.87,3610.77,3316.87,3316.87,82460],["2015-08-04",3316.87,3358.85,3274.88,3358.85,49800],["2015-08-05",3400.84,3694.74,3316.87,3610.77,12832],["2015-08-06",3610.77,3610.77,3358.85,3358.85,6300],["2015-08-07",3694.74,3694.74,3400.84,3400.84,2100],["2015-08-10",3400.84,3526.79,3358.85,3526.79,20211],["2015-08-11",3442.82,3442.82,3400.84,3400.84,3600],["2015-08-12",3400.84,3400.84,3190.91,3190.91,10100],["2015-08-13",3274.88,3400.84,3274.88,3274.88,15800],["2015-08-14",3442.82,3442.82,3232.9,3274.88,9567],["2015-08-17",3274.88,3274.88,3190.91,3190.91,11400],["2015-08-18",3148.92,3232.9,3148.92,3232.9,3141],["2015-08-19",3274.88,3274.88,3274.88,3274.88,2400],["2015-08-20",3232.9,3232.9,3232.9,3232.9,410],["2015-08-21",3232.9,3232.9,3232.9,3232.9,610],["2015-08-24",3232.9,3232.9,3022.97,3022.97,15010],["2015-08-25",2939.0,3022.97,2813.04,2855.02,35236],["2015-08-26",2897.01,3064.95,2855.02,3064.95,44000],["2015-08-27",3022.97,3064.95,3022.97,3064.95,9400],["2015-08-28",3274.88,3274.88,3064.95,3232.9,33600],["2015-08-31",3190.91,3274.88,3190.91,3274.88,11966],["2015-09-01",3232.9,3274.88,3232.9,3274.88,10800],["2015-09-03",3274.88,3316.87,3274.88,3274.88,57600],["2015-09-04",3316.87,3316.87,3316.87,3316.87,14500],["2015-09-07",3190.91,3190.91,3190.91,3190.91,3075],["2015-09-08",3148.92,3148.92,3148.92,3148.92,450],["2015-09-09",3148.92,3232.9,3148.92,3232.9,7264],["2015-09-10",3064.95,3106.94,3064.95,3106.94,2300],["2015-09-11",3064.95,3274.88,3064.95,3232.9,7900],["2015-09-14",3232.9,3232.9,3106.94,3232.9,46300],["2015-09-15",3232.9,3232.9,3148.92,3148.92,6200],["2015-09-16",3148.92,3148.92,3148.92,3148.92,0],["2015-09-17",3274.88,3274.88,3274.88,3274.88,100],["2015-09-18",3190.91,3190.91,3148.92,3190.91,8050],["2015-09-21",3106.94,3106.94,3106.94,3106.94,200],["2015-09-22",3106.94,3190.91,3106.94,3148.92,8800],["2015-09-23",3148.92,3148.92,3148.92,3148.92,12800],["2015-09-24",3190.91,3190.91,3148.92,3148.92,7200],["2015-09-25",3190.91,3190.91,3190.91,3190.91,1216],["2015-09-28",3148.92,3148.92,3148.92,3148.92,11000],["2015-09-29",3148.92,3148.92,3106.94,3148.92,6800],["2015-09-30",3148.92,3148.92,3148.92,3148.92,308],["2015-10-01",3106.94,3106.94,3106.94,3106.94,1000],["2015-10-02",3106.94,3106.94,3106.94,3106.94,0],["2015-10-05",3106.94,3106.94,3106.94,3106.94,6200],["2015-10-06",3232.9,3232.9,3106.94,3106.94,2708],["2015-10-07",3106.94,3106.94,3106.94,3106.94,6900],["2015-10-08",3148.92,3190.91,3106.94,3190.91,64768],["2015-10-09",3232.9,3232.9,3190.91,3190.91,20131],["2015-10-12",3148.92,3190.91,3148.92,3190.91,12003],["2015-10-13",3148.92,3274.88,3148.92,3274.88,21530],["2015-10-14",3274.88,3274.88,3274.88,3274.88,1017],["2015-10-15",3148.92,3274.88,3148.92,3274.88,10712],["2015-10-16",3190.91,3190.91,3148.92,3148.92,20794],["2015-10-19",3148.92,3190.91,3148.92,3148.92,10261],["2015-10-20",3190.91,3190.91,3148.92,3190.91,5700],["2015-10-21",3148.92,3148.92,3148.92,3148.92,23922],["2015-10-22",3148.92,3148.92,3064.95,3064.95,36000],["2015-10-23",3064.95,3106.94,3064.95,3106.94,4500],["2015-10-26",3106.94,3106.94,2980.98,3022.97,18241],["2015-10-27",3064.95,3064.95,3064.95,3064.95,5500],["2015-10-28",2939.0,2980.98,2939.0,2980.98,9300],["2015-10-29",2939.0,2939.0,2939.0,2939.0,5600],["2015-10-30",3148.92,3148.92,3148.92,3148.92,2526],["2015-11-02",3022.97,3022.97,3022.97,3022.97,21600],["2015-11-03",2980.98,2980.98,2897.01,2939.0,120434],["2015-11-04",2980.98,2980.98,2939.0,2939.0,4700],["2015-11-05",2980.98,2980.98,2980.98,2980.98,216],["2015-11-06",3022.97,3022.97,3022.97,3022.97,1606],["2015-11-09",3022.97,3064.95,2980.98,2980.98,12154],["2015-11-10",3022.97,3022.97,2980.98,2980.98,210],["2015-11-11",2980.98,3022.97,2939.0,3022.97,4600],["2015-11-12",2939.0,2939.0,2939.0,2939.0,9801],["2015-11-13",2939.0,2980.98,2939.0,2980.98,4500],["2015-11-16",2980.98,2980.98,2939.0,2939.0,12038],["2015-11-17",2939.0,2939.0,2939.0,2939.0,19300],["2015-11-18",2939.0,2939.0,2939.0,2939.0,0],["2015-11-19",2897.01,2939.0,2897.01,2939.0,5270],["2015-11-20",2939.0,2939.0,2939.0,2939.0,18800],["2015-11-23",2939.0,2939.0,2939.0,2939.0,11],["2015-11-24",2897.01,2897.01,2897.01,2897.01,4500],["2015-11-25",2939.0,2939.0,2939.0,2939.0,9940],["2015-11-26",2939.0,2939.0,2939.0,2939.0,4325],["2015-11-27",2939.0,2939.0,2939.0,2939.0,1301],["2015-11-30",2939.0,2939.0,2939.0,2939.0,0],["2015-12-01",2897.01,2897.01,2897.01,2897.01,1500],["2015-12-02",2939.0,2939.0,2939.0,2939.0,2000],["2015-12-03",2939.0,2939.0,2939.0,2939.0,21900],["2015-12-04",2939.0,2939.0,2939.0,2939.0,10353],["2015-12-07",2980.98,2980.98,2939.0,2939.0,1100],["2015-12-08",2939.0,2939.0,2939.0,2939.0,6900],["2015-12-09",2980.98,3022.97,2939.0,3022.97,16100],["2015-12-10",2939.0,2939.0,2939.0,2939.0,18054],["2015-12-11",2939.0,2939.0,2939.0,2939.0,1000],["2015-12-14",2939.0,2939.0,2939.0,2939.0,3889],["2015-12-15",2813.04,3022.97,2813.04,3022.97,200],["2015-12-16",2939.0,2939.0,2939.0,2939.0,9600],["2015-12-17",2939.0,2939.0,2939.0,2939.0,3500],["2015-12-18",2939.0,2939.0,2897.01,2897.01,5700],["2015-12-21",2897.01,2897.01,2897.01,2897.01,12000],["2015-12-22",2897.01,2897.01,2897.01,2897.01,900],["2015-12-23",2897.01,2897.01,2897.01,2897.01,1605],["2015-12-24",2939.0,2939.0,2939.0,2939.0,200],["2015-12-25",2939.0,2939.0,2939.0,2939.0,0],["2015-12-28",2813.04,2813.04,2813.04,2813.04,100],["2015-12-29",2855.02,3064.95,2855.02,3064.95,127629],["2015-12-30",3232.9,3232.9,3064.95,3064.95,1300],["2015-12-31",3064.95,3064.95,2813.04,2813.04,15400],["2016-01-04",2939.0,2939.0,2939.0,2939.0,578],["2016-01-05",2771.05,2771.05,2729.07,2771.05,6500],["2016-01-06",2855.02,2855.02,2855.02,2855.02,1900],["2016-01-07",2855.02,2855.02,2855.02,2855.02,0],["2016-01-08",2980.98,3064.95,2980.98,3064.95,500],["2016-01-11",2939.0,2939.0,2939.0,2939.0,100],["2016-01-12",2939.0,3022.97,2939.0,3022.97,2200],["2016-01-13",2980.98,2980.98,2939.0,2939.0,11729],["2016-01-14",2813.04,2813.04,2729.07,2729.07,30600],["2016-01-15",2729.07,2729.07,2729.07,2729.07,41700],["2016-01-18",2729.07,2729.07,2477.15,2687.08,66939],["2016-01-19",2603.11,2939.0,2603.11,2939.0,7900],["2016-01-20",2729.07,2855.02,2729.07,2771.05,8300],["2016-01-21",2603.11,2603.11,2519.14,2519.14,52200],["2016-01-22",2519.14,2519.14,2519.14,2519.14,2800],["2016-01-25",2519.14,2561.12,2519.14,2519.14,10200],["2016-01-26",2519.14,2687.08,2519.14,2519.14,17600],["2016-01-27",2519.14,2519.14,2351.2,2519.14,10825],["2016-01-28",2519.14,2519.14,2519.14,2519.14,15800],["2016-01-29",2603.11,2603.11,2561.12,2603.11,23260],["2016-02-01",2687.08,2687.08,2603.11,2603.11,39300],["2016-02-02",2603.11,2645.1,2603.11,2645.1,24000],["2016-02-03",2603.11,2603.11,2603.11,2603.11,9500],["2016-02-04",2603.11,2603.11,2603.11,2603.11,200],["2016-02-05",2603.11,2603.11,2603.11,2603.11,15000],["2016-02-15",2603.11,2603.11,2603.11,2603.11,1007],["2016-02-16",2603.11,2645.1,2603.11,2645.1,3700],["2016-02-17",2603.11,2645.1,2603.11,2645.1,3600],["2016-02-18",2645.1,2687.08,2645.1,2687.08,1200],["2016-02-19",2687.08,2687.08,2687.08,2687.08,400],["2016-02-22",2603.11,2603.11,2603.11,2603.11,1139],["2016-02-23",2603.11,2603.11,2603.11,2603.11,363],["2016-02-24",2603.11,2603.11,2603.11,2603.11,20063],["2016-02-25",2603.11,2603.11,2603.11,2603.11,15500],["2016-02-26",2603.11,2603.11,2519.14,2561.12,7400],["2016-02-29",2603.11,2729.07,2561.12,2603.11,53700],["2016-03-01",2603.11,2687.08,2603.11,2687.08,30300],["2016-03-02",2687.08,2897.01,2687.08,2897.01,10100],["2016-03-03",2771.05,2771.05,2729.07,2771.05,15000],["2016-03-04",2813.04,2813.04,2729.07,2771.05,2750],["2016-03-07",2855.02,2855.02,2687.08,2687.08,7442],["2016-03-08",2771.05,2771.05,2771.05,2771.05,100],["2016-03-09",2813.04,2855.02,2687.08,2729.07,1900],["2016-03-10",2729.07,2729.07,2729.07,2729.07,2500],["2016-03-11",2771.05,2771.05,2729.07,2729.07,5700],["2016-03-14",2645.1,2729.07,2645.1,2729.07,13500],["2016-03-15",2729.07,2771.05,2729.07,2771.05,28208],["2016-03-16",2855.02,3022.97,2855.02,3022.97,45332],["2016-03-17",3232.9,3316.87,3106.94,3148.92,44120],["2016-03-18",3190.91,3190.91,3022.97,3064.95,58900],["2016-03-21",3190.91,3190.91,3106.94,3106.94,45300],["2016-03-22",3106.94,3148.92,3064.95,3106.94,22500],["2016-03-23",3022.97,3106.94,2939.0,3106.94,7073],["2016-03-24",3064.95,3316.87,3064.95,3274.88,38500],["2016-03-25",3148.92,3232.9,3148.92,3148.92,13200],["2016-03-28",3148.92,3148.92,3148.92,3148.92,0],["2016-03-29",2980.98,3274.88,2980.98,3148.92,22548],["2016-03-30",3148.92,3148.92,3148.92,3148.92,5000],["2016-03-31",3148.92,3190.91,3106.94,3190.91,8408],["2016-04-01",3148.92,3190.91,2980.98,3190.91,19200],["2016-04-04",3148.92,3148.92,3148.92,3148.92,7100],["2016-04-05",3106.94,3148.92,3022.97,3148.92,32860],["2016-04-06",3022.97,3148.92,2980.98,3148.92,13659],["2016-04-07",3190.91,3190.91,3190.91,3190.91,2000],["2016-04-08",3148.92,3274.88,3148.92,3274.88,25000],["2016-04-11",3106.94,3148.92,3106.94,3148.92,2600],["2016-04-12",2980.98,3148.92,2980.98,3148.92,13622],["2016-04-13",3148.92,3148.92,3148.92,3148.92,0],["2016-04-14",3106.94,3148.92,3064.95,3148.92,50600],["2016-04-15",3148.92,3148.92,3022.97,3022.97,27000],["2016-04-19",2939.0,3022.97,2939.0,2939.0,28791],["2016-04-20",2939.0,2980.98,2939.0,2939.0,4900],["2016-04-21",2939.0,2939.0,2939.0,2939.0,4000],["2016-04-22",2813.04,2939.0,2813.04,2939.0,51500],["2016-04-25",2939.0,2980.98,2939.0,2980.98,11900],["2016-04-26",2939.0,2980.98,2939.0,2980.98,2125],["2016-04-27",2897.01,2939.0,2897.01,2897.01,10347],["2016-04-28",2897.01,2897.01,2897.01,2897.01,46],["2016-04-29",2897.01,2897.01,2897.01,2897.01,2100],["2016-05-04",2813.04,2855.02,2813.04,2813.04,8920],["2016-05-05",2855.02,2939.0,2855.02,2939.0,7220],["2016-05-06",2855.02,2939.0,2813.04,2897.01,9500],["2016-05-09",2855.02,2855.02,2813.04,2813.04,3178],["2016-05-10",2729.07,2939.0,2603.11,2939.0,4660],["2016-05-11",2939.0,2939.0,2855.02,2855.02,8200],["2016-05-12",2813.04,2813.04,2645.1,2813.04,12650],["2016-05-13",2813.04,2813.04,2813.04,2813.04,14300],["2016-05-16",2855.02,2855.02,2855.02,2855.02,120],["2016-05-17",2855.02,2897.01,2813.04,2813.04,22570],["2016-05-18",2813.04,2813.04,2813.04,2813.04,1600],["2016-05-19",2813.04,2813.04,2687.08,2771.05,4903],["2016-05-20",2813.04,2813.04,2813.04,2813.04,8317],["2016-05-23",2813.04,2813.04,2813.04,2813.04,0],["2016-05-24",2813.04,2813.04,2771.05,2771.05,3333],["2016-05-25",2771.05,2813.04,2771.05,2813.04,9400],["2016-05-26",2813.04,2813.04,2813.04,2813.04,5027],["2016-05-27",2813.04,2855.02,2813.04,2813.04,21500],["2016-05-30",2855.02,2897.01,2855.02,2897.01,12300],["2016-05-31",2897.01,2897.01,2897.01,2897.01,10200],["2016-06-01",2855.02,2897.01,2855.02,2897.01,3600],["2016-06-02",2939.0,2939.0,2897.01,2897.01,18900],["2016-06-03",2897.01,2939.0,2855.02,2897.01,8274],["2016-06-06",2897.01,3106.94,2897.01,2897.01,25452],["2016-06-07",2897.01,3064.95,2897.01,2939.0,20805],["2016-06-08",3190.91,3190.91,2939.0,3022.97,43950],["2016-06-09",3106.94,3106.94,2980.98,3022.97,42641],["2016-06-10",3064.95,3064.95,2939.0,2939.0,22600],["2016-06-13",2939.0,3022.97,2939.0,3022.97,86800],["2016-06-14",3022.97,3022.97,2939.0,2980.98,11017],["2016-06-15",3022.97,3022.97,2897.01,2897.01,8551],["2016-06-16",2897.01,2939.0,2897.01,2939.0,49344],["2016-06-17",2939.0,2939.0,2939.0,2939.0,177],["2016-06-20",3022.97,3022.97,2939.0,2939.0,37300],["2016-06-21",2939.0,2939.0,2855.02,2897.01,54628],["2016-06-22",2939.0,2939.0,2897.01,2939.0,3000],["2016-06-23",3076.76,3076.76,2984.92,2984.92,2100],["2016-06-24",2984.92,3122.68,2801.23,2801.23,32600],["2016-06-27",2939.0,2939.0,2939.0,2939.0,1000],["2016-06-28",2939.0,2939.0,2939.0,2939.0,100],["2016-06-29",2939.0,2939.0,2939.0,2939.0,3085],["2016-06-30",2847.15,2847.15,2801.23,2847.15,10200],["2016-07-01",2984.92,3122.68,2847.15,3076.76,2454],["2016-07-04",2893.07,2893.07,2847.15,2847.15,1479],["2016-07-05",2847.15,2847.15,2847.15,2847.15,3500],["2016-07-06",2984.92,2984.92,2984.92,2984.92,151],["2016-07-07",2984.92,2984.92,2939.0,2939.0,38075],["2016-07-08",2893.07,2893.07,2893.07,2893.07,13300],["2016-07-11",2847.15,2847.15,2847.15,2847.15,121],["2016-07-12",2847.15,2847.15,2663.46,2755.31,1400],["2016-07-13",2984.92,2984.92,2801.23,2801.23,31071],["2016-07-14",2847.15,2847.15,2709.39,2709.39,18100],["2016-07-15",2847.15,2847.15,2755.31,2801.23,16142],["2016-07-18",2801.23,2801.23,2801.23,2801.23,10800],["2016-07-19",2801.23,2801.23,2663.46,2663.46,13100],["2016-07-20",2801.23,2801.23,2709.39,2709.39,9000],["2016-07-21",2709.39,2801.23,2663.46,2801.23,61800],["2016-07-22",2847.15,2847.15,2755.31,2755.31,31910],["2016-07-25",2755.31,2755.31,2755.31,2755.31,35600],["2016-07-26",2801.23,2801.23,2617.54,2663.46,7450],["2016-07-27",2663.46,2755.31,2663.46,2663.46,23100],["2016-07-28",2801.23,2801.23,2617.54,2755.31,12700],["2016-07-29",2709.39,2755.31,2709.39,2755.31,1900],["2016-08-01",2617.54,2709.39,2617.54,2709.39,22800],["2016-08-02",2617.54,2709.39,2525.7,2709.39,27400],["2016-08-03",2755.31,2755.31,2571.62,2617.54,10330],["2016-08-04",2709.39,2709.39,2617.54,2617.54,1400],["2016-08-05",2663.46,2663.46,2617.54,2617.54,5700],["2016-08-08",2663.46,2663.46,2571.62,2571.62,9700],["2016-08-09",2571.62,2571.62,2571.62,2571.62,96],["2016-08-10",2571.62,2617.54,2571.62,2617.54,1400],["2016-08-11",2617.54,2617.54,2571.62,2617.54,30900],["2016-08-12",2617.54,2663.46,2617.54,2663.46,6458],["2016-08-15",2709.39,2709.39,2709.39,2709.39,234],["2016-08-16",2709.39,2709.39,2617.54,2617.54,200],["2016-08-17",2663.46,2755.31,2663.46,2755.31,6840],["2016-08-18",2893.07,2893.07,2755.31,2755.31,5100],["2016-08-19",2755.31,2939.0,2755.31,2939.0,13700],["2016-08-22",2893.07,2893.07,2755.31,2755.31,4554],["2016-08-23",2893.07,2893.07,2755.31,2755.31,1000],["2016-08-24",2755.31,2755.31,2755.31,2755.31,28300],["2016-08-25",2755.31,2755.31,2755.31,2755.31,18200],["2016-08-26",2709.39,2801.23,2709.39,2801.23,21900],["2016-08-29",2801.23,2847.15,2801.23,2801.23,20500],["2016-08-30",2801.23,2801.23,2801.23,2801.23,18416],["2016-08-31",2801.23,2801.23,2801.23,2801.23,40710],["2016-09-01",2847.15,2984.92,2847.15,2984.92,16600],["2016-09-05",2984.92,2984.92,2939.0,2984.92,29000],["2016-09-06",2847.15,2847.15,2847.15,2847.15,594],["2016-09-07",2847.15,2847.15,2847.15,2847.15,6500],["2016-09-08",2847.15,2893.07,2755.31,2893.07,9005],["2016-09-09",2893.07,2893.07,2755.31,2755.31,17305],["2016-09-12",2801.23,2801.23,2801.23,2801.23,2800],["2016-09-13",2893.07,2939.0,2893.07,2939.0,1899],["2016-09-14",2939.0,2939.0,2847.15,2847.15,11000],["2016-09-15",2801.23,2801.23,2755.31,2755.31,20100],["2016-09-16",2755.31,2755.31,2755.31,2755.31,21200],["2016-09-19",2755.31,2801.23,2755.31,2801.23,8100],["2016-09-20",2801.23,2801.23,2755.31,2755.31,17300],["2016-09-21",2893.07,2893.07,2893.07,2893.07,100],["2016-09-22",2755.31,2755.31,2755.31,2755.31,26400],["2016-09-23",2755.31,2801.23,2755.31,2801.23,5000],["2016-09-26",2847.15,2847.15,2847.15,2847.15,1400],["2016-09-27",2755.31,2755.31,2755.31,2755.31,1706],["2016-09-28",2801.23,2801.23,2755.31,2755.31,1200],["2016-09-29",2755.31,2755.31,2755.31,2755.31,0],["2016-09-30",2801.23,2801.23,2709.39,2709.39,2900],["2016-10-03",2663.46,2709.39,2617.54,2709.39,15319],["2016-10-04",2709.39,2755.31,2709.39,2755.31,16100],["2016-10-05",2755.31,2755.31,2755.31,2755.31,10],["2016-10-06",2755.31,2801.23,2709.39,2801.23,60993],["2016-10-07",2801.23,2801.23,2755.31,2801.23,19600],["2016-10-10",2801.23,2801.23,2801.23,2801.23,0],["2016-10-11",2709.39,2709.39,2709.39,2709.39,5623],["2016-10-12",2709.39,2755.31,2709.39,2755.31,1100],["2016-10-13",2755.31,2801.23,2755.31,2801.23,5089],["2016-10-14",2755.31,2755.31,2709.39,2709.39,13200],["2016-10-17",2755.31,2801.23,2709.39,2755.31,6400],["2016-10-18",2755.31,3030.84,2755.31,3030.84,141042],["2016-10-19",3076.76,3260.45,3030.84,3168.6,106863],["2016-10-20",3168.6,3168.6,2893.07,3076.76,21010],["2016-10-21",2893.07,3030.84,2893.07,2939.0,37640],["2016-10-24",3030.84,3076.76,2893.07,2893.07,17312],["2016-10-25",2893.07,3076.76,2893.07,3076.76,10105],["2016-10-26",2939.0,3168.6,2847.15,3168.6,57188],["2016-10-27",2939.0,3076.76,2939.0,3076.76,800],["2016-10-28",3076.76,3076.76,2939.0,2984.92,20112],["2016-10-31",2984.92,2984.92,2939.0,2939.0,14512],["2016-11-01",2984.92,2984.92,2939.0,2984.92,3354],["2016-11-02",2939.0,2984.92,2939.0,2984.92,51000],["2016-11-03",2939.0,2939.0,2893.07,2939.0,17121],["2016-11-04",2939.0,2984.92,2939.0,2939.0,18254],["2016-11-07",2939.0,3030.84,2939.0,3030.84,46800],["2016-11-08",2984.92,3076.76,2984.92,3076.76,28400],["2016-11-09",3030.84,3030.84,2984.92,3030.84,10266],["2016-11-10",3030.84,3306.37,3030.84,3306.37,83746],["2016-11-11",3627.82,3627.82,3627.82,3627.82,48752],["2016-11-14",3949.28,3949.28,3949.28,3949.28,111428],["2016-11-15",4316.65,4316.65,4041.12,4087.04,697781],["2016-11-16",3995.2,4132.96,3765.59,3949.28,66642],["2016-11-17",3949.28,4316.65,3949.28,4316.65,268876],["2016-11-18",4270.73,4408.49,4224.81,4224.81,156813],["2016-11-21",4178.88,4224.81,4041.12,4224.81,38700],["2016-11-22",4224.81,4224.81,3811.51,3811.51,170440],["2016-11-23",3719.67,4132.96,3719.67,4041.12,99597],["2016-11-24",4041.12,4132.96,3811.51,3949.28,64400],["2016-11-25",3627.82,4041.12,3627.82,3811.51,57307],["2016-11-28",3811.51,3811.51,3581.9,3627.82,45730],["2016-11-29",3581.9,3627.82,3306.37,3444.14,90800],["2016-11-30",3214.53,3398.21,3168.6,3352.29,54615],["2016-12-01",3352.29,3352.29,3214.53,3214.53,62400],["2016-12-02",3214.53,3398.21,3168.6,3214.53,32700],["2016-12-05",3168.6,3260.45,3168.6,3168.6,38700],["2016-12-06",3214.53,3214.53,3122.68,3168.6,28800],["2016-12-07",3214.53,3214.53,3122.68,3168.6,7700],["2016-12-08",3122.68,3214.53,2984.92,3122.68,41849],["2016-12-09",3076.76,3122.68,2984.92,3076.76,30100],["2016-12-12",3122.68,3122.68,2984.92,3030.84,41300],["2016-12-13",3030.84,3122.68,2939.0,3122.68,80910],["2016-12-14",3122.68,3306.37,3122.68,3306.37,30919],["2016-12-15",3306.37,3627.82,3122.68,3444.14,85600],["2016-12-16",3214.53,3444.14,3168.6,3398.21,19400],["2016-12-19",3352.29,3581.9,3306.37,3581.9,8210],["2016-12-20",3444.14,3444.14,3306.37,3398.21,15500],["2016-12-21",3352.29,3398.21,3168.6,3168.6,2209],["2016-12-22",3260.45,3260.45,3122.68,3122.68,12700],["2016-12-23",3168.6,3260.45,3168.6,3214.53,19000],["2016-12-26",3260.45,3306.37,3260.45,3260.45,23200],["2016-12-27",3306.37,3306.37,3214.53,3306.37,31500],["2016-12-28",3214.53,3306.37,3214.53,3306.37,15100],["2016-12-29",3306.37,3306.37,3214.53,3214.53,6000],["2016-12-30",3214.53,3306.37,3214.53,3306.37,30600],["2017-01-03",3260.45,3352.29,3260.45,3352.29,11800],["2017-01-04",3352.29,3398.21,3260.45,3260.45,11100],["2017-01-05",3260.45,3352.29,3214.53,3352.29,13211],["2017-01-06",3352.29,3352.29,3260.45,3306.37,16714],["2017-01-09",3260.45,3352.29,3214.53,3214.53,18123],["2017-01-10",3214.53,3306.37,3168.6,3168.6,19600],["2017-01-11",3306.37,3306.37,3168.6,3260.45,21110],["2017-01-12",3260.45,3260.45,3168.6,3168.6,13000],["2017-01-13",3168.6,3260.45,3122.68,3260.45,12510],["2017-01-16",3214.53,3214.53,3122.68,3122.68,11500],["2017-01-17",3122.68,3122.68,3076.76,3122.68,20600],["2017-01-18",3076.76,3076.76,3076.76,3076.76,6000],["2017-01-19",3030.84,3076.76,2984.92,3030.84,17031],["2017-01-20",3030.84,3030.84,2984.92,3030.84,10300],["2017-01-23",3030.84,3076.76,3030.84,3076.76,3348],["2017-01-24",3076.76,3168.6,3076.76,3168.6,4000],["2017-01-25",3168.6,3306.37,3168.6,3306.37,17910],["2017-02-02",3030.84,3214.53,3030.84,3076.76,5662],["2017-02-03",3076.76,3214.53,3076.76,3214.53,9365],["2017-02-06",3214.53,3214.53,3214.53,3214.53,8900],["2017-02-07",3214.53,3214.53,3122.68,3122.68,33700],["2017-02-08",3122.68,3214.53,3076.76,3122.68,17659],["2017-02-09",3122.68,3214.53,3122.68,3168.6,12684],["2017-02-10",3122.68,3214.53,3122.68,3122.68,12654],["2017-02-13",3214.53,3214.53,3214.53,3214.53,193],["2017-02-14",3168.6,3168.6,3076.76,3122.68,10400],["2017-02-15",3122.68,3122.68,3076.76,3076.76,39187],["2017-02-16",3122.68,3214.53,3076.76,3122.68,42863],["2017-02-17",3122.68,3168.6,3122.68,3168.6,46449],["2017-02-20",3122.68,3122.68,3122.68,3122.68,6300],["2017-02-21",3122.68,3214.53,3122.68,3168.6,41785],["2017-02-22",3168.6,3214.53,3168.6,3214.53,5640],["2017-02-23",3214.53,3214.53,3122.68,3122.68,6200],["2017-02-24",3122.68,3122.68,3122.68,3122.68,16800],["2017-02-27",3122.68,3122.68,2984.92,3122.68,33150],["2017-02-28",3168.6,3214.53,3122.68,3122.68,9200],["2017-03-01",3076.76,3122.68,3030.84,3122.68,27128],["2017-03-02",3030.84,3122.68,3030.84,3122.68,6614],["2017-03-03",3122.68,3122.68,3076.76,3076.76,11010],["2017-03-06",3076.76,3122.68,3076.76,3076.76,14242],["2017-03-07",3076.76,3076.76,3076.76,3076.76,20700],["2017-03-08",3122.68,3122.68,3030.84,3030.84,9500],["2017-03-09",3030.84,3076.76,3030.84,3076.76,2533],["2017-03-10",3122.68,3122.68,3076.76,3076.76,11510],["2017-03-13",3122.68,3122.68,3030.84,3076.76,30900],["2017-03-14",3076.76,3076.76,3076.76,3076.76,5100],["2017-03-15",3030.84,3030.84,3030.84,3030.84,13057],["2017-03-16",3076.76,3076.76,2984.92,3076.76,34800],["2017-03-17",2984.92,3168.6,2984.92,3168.6,8000],["2017-03-20",3076.76,3122.68,3076.76,3122.68,10600],["2017-03-21",3122.68,3122.68,3122.68,3122.68,2000],["2017-03-22",3076.76,3122.68,3030.84,3030.84,9163],["2017-03-23",3030.84,3030.84,2984.92,3030.84,3400],["2017-03-24",2984.92,3122.68,2984.92,3030.84,14182],["2017-03-27",3030.84,3030.84,3030.84,3030.84,9800],["2017-03-28",3076.76,3076.76,3030.84,3030.84,11589],["2017-03-29",2984.92,3030.84,2984.92,2984.92,11200],["2017-03-30",2984.92,2984.92,2984.92,2984.92,2500],["2017-03-31",2984.92,2984.92,2984.92,2984.92,2900],["2017-04-03",2984.92,2984.92,2939.0,2984.92,3700],["2017-04-04",2984.92,2984.92,2939.0,2939.0,8060],["2017-04-05",2893.07,3214.53,2893.07,3122.68,71900],["2017-04-07",3122.68,3168.6,3076.76,3076.76,19565],["2017-04-10",3076.76,3076.76,3030.84,3030.84,5010],["2017-04-11",2984.92,2984.92,2801.23,2984.92,12400],["2017-04-12",2847.15,2893.07,2801.23,2893.07,27800],["2017-04-13",2847.15,2847.15,2847.15,2847.15,3043],["2017-04-14",2847.15,2893.07,2801.23,2801.23,16010],["2017-04-17",2801.23,2847.15,2801.23,2847.15,6500],["2017-04-18",2847.15,2847.15,2847.15,2847.15,0],["2017-04-19",2847.15,2984.92,2801.23,2939.0,16360],["2017-04-20",2939.0,2939.0,2847.15,2847.15,6100],["2017-04-21",2893.07,2893.07,2893.07,2893.07,10000],["2017-04-24",2893.07,2939.0,2801.23,2801.23,14600],["2017-04-25",2893.07,2939.0,2893.07,2893.07,8703],["2017-04-26",2893.07,2893.07,2893.07,2893.07,5121],["2017-04-27",2939.0,2939.0,2893.07,2893.07,11300],["2017-04-28",2939.0,2984.92,2847.15,2893.07,17300],["2017-05-03",2939.0,2984.92,2939.0,2939.0,10200],["2017-05-04",2939.0,2984.92,2939.0,2984.92,25349],["2017-05-05",2984.92,3030.84,2984.92,3030.84,9407],["2017-05-08",3030.84,3030.84,2984.92,2984.92,16753],["2017-05-09",2939.0,2939.0,2939.0,2939.0,28000],["2017-05-10",2939.0,2984.92,2939.0,2984.92,28000],["2017-05-11",2984.92,2984.92,2939.0,2939.0,3800],["2017-05-12",3138.25,3138.25,2939.0,3088.44,13100],["2017-05-15",3088.44,3138.25,2789.56,2939.0,17710],["2017-05-16",2939.0,3038.62,2939.0,3038.62,2700],["2017-05-17",3038.62,3038.62,3038.62,3038.62,30],["2017-05-18",2988.81,2988.81,2988.81,2988.81,600],["2017-05-19",2988.81,2988.81,2988.81,2988.81,2800],["2017-05-22",2988.81,3038.62,2988.81,2988.81,6210],["2017-05-23",3287.69,3287.69,2939.0,3038.62,4300],["2017-05-24",3088.44,3088.44,2988.81,2988.81,1150],["2017-05-25",2939.0,2988.81,2689.93,2988.81,9300],["2017-05-26",2988.81,2988.81,2988.81,2988.81,551],["2017-05-29",2889.18,2939.0,2889.18,2939.0,10054],["2017-05-30",2939.0,3038.62,2789.56,2939.0,18800],["2017-05-31",2889.18,2889.18,2789.56,2889.18,15532],["2017-06-01",2889.18,2889.18,2789.56,2839.37,16600],["2017-06-02",2839.37,2889.18,2839.37,2839.37,19400],["2017-06-05",2889.18,2939.0,2889.18,2939.0,15900],["2017-06-06",2939.0,2939.0,2889.18,2889.18,2000],["2017-06-07",2889.18,2988.81,2839.37,2839.37,14400],["2017-06-08",2839.37,2988.81,2789.56,2789.56,52700],["2017-06-09",2939.0,2939.0,2939.0,2939.0,1000],["2017-06-12",2839.37,2839.37,2839.37,2839.37,200],["2017-06-13",2839.37,2839.37,2839.37,2839.37,11000],["2017-06-14",2839.37,2939.0,2789.56,2789.56,41700],["2017-06-15",2839.37,2889.18,2789.56,2789.56,31910],["2017-06-16",2839.37,2889.18,2839.37,2889.18,25179],["2017-06-19",2939.0,2939.0,2939.0,2939.0,3000],["2017-06-20",2988.81,2988.81,2839.37,2889.18,13200],["2017-06-21",2839.37,2839.37,2839.37,2839.37,2100],["2017-06-22",2789.56,2789.56,2739.74,2789.56,22200],["2017-06-23",2789.56,2839.37,2739.74,2839.37,35600],["2017-06-26",2789.56,2789.56,2789.56,2789.56,5500],["2017-06-27",2789.56,2839.37,2789.56,2839.37,14800],["2017-06-28",2789.56,2839.37,2789.56,2789.56,4700],["2017-06-29",2789.56,2839.37,2789.56,2839.37,9500],["2017-06-30",2789.56,2789.56,2789.56,2789.56,500],["2017-07-03",2739.74,2839.37,2739.74,2839.37,6200],["2017-07-04",2789.56,2889.18,2789.56,2889.18,11700],["2017-07-05",2839.37,2939.0,2839.37,2939.0,13300],["2017-07-06",2889.18,2889.18,2789.56,2889.18,16300],["2017-07-07",2889.18,3138.25,2889.18,3088.44,80800],["2017-07-10",3038.62,3138.25,3038.62,3138.25,37300],["2017-07-11",3038.62,3038.62,3038.62,3038.62,3533],["2017-07-12",3088.44,3088.44,3088.44,3088.44,10200],["2017-07-13",2988.81,2988.81,2939.0,2939.0,6420],["2017-07-14",2988.81,2988.81,2988.81,2988.81,1621],["2017-07-17",3088.44,3088.44,2939.0,2939.0,800],["2017-07-18",2988.81,2988.81,2889.18,2988.81,11100],["2017-07-19",2988.81,2988.81,2889.18,2988.81,17717],["2017-07-20",2939.0,2988.81,2889.18,2988.81,22300],["2017-07-21",2988.81,2988.81,2889.18,2988.81,19600],["2017-07-24",2839.37,2889.18,2839.37,2839.37,14900],["2017-07-25",2939.0,2988.81,2939.0,2988.81,20100],["2017-07-26",2889.18,2988.81,2889.18,2988.81,10430],["2017-07-27",2939.0,2988.81,2889.18,2988.81,68305],["2017-07-28",2939.0,2939.0,2839.37,2889.18,47910],["2017-07-31",2988.81,2988.81,2889.18,2889.18,3120],["2017-08-01",2939.0,3138.25,2939.0,3088.44,128200],["2017-08-02",3138.25,3188.06,3088.44,3138.25,20520],["2017-08-03",3088.44,3088.44,2988.81,2988.81,13962],["2017-08-04",3038.62,3237.88,3038.62,3237.88,180420],["2017-08-07",3287.69,3287.69,3138.25,3188.06,16400],["2017-08-08",3188.06,3387.32,3138.25,3287.69,46300],["2017-08-09",3188.06,3188.06,3138.25,3138.25,101270],["2017-08-10",3188.06,3188.06,3188.06,3188.06,100],["2017-08-11",3138.25,3138.25,3088.44,3088.44,26500],["2017-08-14",3188.06,3188.06,3138.25,3188.06,35100],["2017-08-15",3088.44,3138.25,3088.44,3138.25,25000],["2017-08-16",3138.25,3138.25,3138.25,3138.25,6170],["2017-08-17",2988.81,3138.25,2939.0,3138.25,4100],["2017-08-18",3088.44,3138.25,3088.44,3138.25,35800],["2017-08-21",3138.25,3138.25,3088.44,3138.25,17500],["2017-08-22",3038.62,3038.62,2988.81,2988.81,20500],["2017-08-23",2988.81,3088.44,2988.81,3088.44,1600],["2017-08-24",3088.44,3138.25,3088.44,3088.44,5800],["2017-08-25",3188.06,3188.06,3038.62,3088.44,10300],["2017-08-28",3138.25,3138.25,3088.44,3088.44,6400],["2017-08-29",3088.44,3088.44,3088.44,3088.44,0],["2017-08-30",2988.81,3138.25,2988.81,3088.44,51000],["2017-08-31",3088.44,3138.25,3088.44,3138.25,20600],["2017-09-01",3088.44,3088.44,3038.62,3038.62,5700],["2017-09-05",3088.44,3138.25,3088.44,3138.25,12324],["2017-09-06",3088.44,3138.25,3038.62,3038.62,12200],["2017-09-07",3038.62,3038.62,3038.62,3038.62,1000],["2017-09-08",3088.44,3088.44,3088.44,3088.44,3630],["2017-09-11",3088.44,3088.44,3088.44,3088.44,42],["2017-09-12",3088.44,3088.44,3088.44,3088.44,100],["2017-09-13",2988.81,3088.44,2988.81,3088.44,4600],["2017-09-14",2988.81,2988.81,2988.81,2988.81,3400],["2017-09-15",3038.62,3038.62,3038.62,3038.62,200],["2017-09-18",3088.44,3088.44,3038.62,3088.44,60114],["2017-09-19",3088.44,3088.44,3088.44,3088.44,0],["2017-09-20",3088.44,3287.69,3088.44,3188.06,47681],["2017-09-21",3188.06,3237.88,3188.06,3237.88,43500],["2017-09-22",3237.88,3536.76,3237.88,3437.13,61007],["2017-09-25",3437.13,3437.13,3287.69,3337.5,17159],["2017-09-26",3337.5,3337.5,3088.44,3237.88,5503],["2017-09-27",3337.5,3337.5,3237.88,3237.88,3900],["2017-09-28",3287.69,3287.69,3138.25,3188.06,13900],["2017-09-29",3188.06,3237.88,3138.25,3237.88,15400],["2017-10-02",3287.69,3437.13,3188.06,3237.88,10700],["2017-10-03",3237.88,3237.88,3188.06,3188.06,13200],["2017-10-04",3188.06,3188.06,3188.06,3188.06,700],["2017-10-05",3287.69,3287.69,3188.06,3188.06,5165],["2017-10-06",3237.88,3237.88,3237.88,3237.88,100],["2017-10-09",3287.69,3337.5,3287.69,3337.5,1600],["2017-10-10",3188.06,3188.06,3188.06,3188.06,8800],["2017-10-11",3287.69,3287.69,3237.88,3287.69,36137],["2017-10-12",3188.06,3237.88,3188.06,3237.88,6100],["2017-10-13",3188.06,3188.06,3188.06,3188.06,5080],["2017-10-16",3188.06,3287.69,3188.06,3237.88,20200],["2017-10-17",3237.88,3237.88,3237.88,3237.88,8521],["2017-10-18",3237.88,3287.69,3237.88,3287.69,9780],["2017-10-19",3188.06,3188.06,3188.06,3188.06,8772],["2017-10-20",3287.69,3287.69,3188.06,3188.06,1400],["2017-10-23",3237.88,3237.88,3188.06,3237.88,15900],["2017-10-24",3237.88,3237.88,3237.88,3237.88,5800],["2017-10-25",3188.06,3287.69,3188.06,3287.69,26900],["2017-10-26",3188.06,3188.06,3188.06,3188.06,1040],["2017-10-27",3188.06,3237.88,3188.06,3237.88,4100],["2017-10-30",3188.06,3237.88,3188.06,3237.88,41800],["2017-10-31",3287.69,3337.5,3188.06,3337.5,8300],["2017-11-01",3437.13,3437.13,3188.06,3188.06,3824],["2017-11-02",3287.69,3287.69,3188.06,3188.06,1000],["2017-11-03",3237.88,3237.88,3237.88,3237.88,600],["2017-11-06",3138.25,3188.06,3138.25,3138.25,8500],["2017-11-07",3188.06,3387.32,3138.25,3387.32,7570],["2017-11-08",3486.94,3486.94,3486.94,3486.94,1200],["2017-11-09",3188.06,3337.5,3188.06,3337.5,4600],["2017-11-10",3188.06,3287.69,3138.25,3287.69,13237],["2017-11-13",3387.32,3387.32,3138.25,3237.88,2900],["2017-11-14",3188.06,3188.06,3188.06,3188.06,2260],["2017-11-15",3188.06,3188.06,3138.25,3188.06,5866],["2017-11-16",3237.88,3237.88,3138.25,3188.06,12300],["2017-11-17",3138.25,3138.25,3038.62,3138.25,12038],["2017-11-20",3138.25,3188.06,3138.25,3188.06,1600],["2017-11-21",3138.25,3138.25,3088.44,3138.25,9300],["2017-11-22",3088.44,3188.06,3088.44,3188.06,30500],["2017-11-23",3088.44,3088.44,3088.44,3088.44,565],["2017-11-24",3088.44,3088.44,3038.62,3088.44,12800],["2017-11-27",3138.25,3138.25,3038.62,3138.25,21600],["2017-11-28",3088.44,3088.44,3088.44,3088.44,6100],["2017-11-29",3088.44,3138.25,3038.62,3138.25,5300],["2017-11-30",3088.44,3088.44,3088.44,3088.44,5600],["2017-12-01",3138.25,3138.25,3038.62,3038.62,14366],["2017-12-04",3088.44,3188.06,3088.44,3188.06,42120],["2017-12-05",3138.25,3138.25,3088.44,3088.44,1100],["2017-12-06",3138.25,3188.06,3138.25,3188.06,12530],["2017-12-07",3138.25,3188.06,3088.44,3138.25,19900],["2017-12-08",3138.25,3188.06,3088.44,3188.06,18047],["2017-12-11",3088.44,3188.06,2988.81,3188.06,13400],["2017-12-12",3138.25,3138.25,3088.44,3138.25,6149],["2017-12-13",3138.25,3138.25,3088.44,3138.25,14900],["2017-12-14",3138.25,3138.25,3138.25,3138.25,500],["2017-12-15",3138.25,3138.25,3138.25,3138.25,2000],["2017-12-18",3188.06,3287.69,3138.25,3287.69,37121],["2017-12-19",3138.25,3287.69,3138.25,3287.69,13900],["2017-12-20",3138.25,3138.25,3138.25,3138.25,15000],["2017-12-21",3188.06,3188.06,3188.06,3188.06,700],["2017-12-22",3138.25,3188.06,3138.25,3188.06,11500],["2017-12-25",3138.25,3188.06,3138.25,3188.06,1700],["2017-12-26",3138.25,3188.06,3038.62,3188.06,39000],["2017-12-27",3138.25,3188.06,3138.25,3188.06,5193],["2017-12-28",3188.06,3486.94,3188.06,3486.94,1960260],["2017-12-29",3835.64,3835.64,3586.57,3785.82,87200],["2018-01-02",3437.13,3885.45,3437.13,3885.45,99335],["2018-01-03",3536.76,3636.38,3536.76,3536.76,60100],["2018-01-04",3237.88,3486.94,3188.06,3437.13,44360],["2018-01-05",3237.88,3437.13,3188.06,3437.13,43400],["2018-01-08",3437.13,3437.13,3287.69,3387.32,5421],["2018-01-09",3287.69,3536.76,3287.69,3536.76,35900],["2018-01-10",3536.76,3536.76,3387.32,3387.32,21500],["2018-01-11",3387.32,3486.94,3387.32,3486.94,10100],["2018-01-12",3387.32,3486.94,3387.32,3486.94,2600],["2018-01-15",3536.76,3536.76,3437.13,3486.94,59200],["2018-01-16",3387.32,3387.32,3387.32,3387.32,19000],["2018-01-17",3387.32,3486.94,3387.32,3486.94,26100],["2018-01-18",3387.32,3437.13,3387.32,3437.13,27008],["2018-01-19",3387.32,3437.13,3387.32,3437.13,41800],["2018-01-22",3437.13,3736.01,3437.13,3736.01,277719],["2018-01-23",3736.01,3985.08,3686.2,3985.08,292400],["2018-01-24",3985.08,4034.89,3935.27,4034.89,104638],["2018-01-25",4034.89,4234.15,3985.08,4034.89,179200],["2018-01-26",3985.08,4084.71,3935.27,3935.27,81005],["2018-01-29",3985.08,4034.89,3885.45,3985.08,18607],["2018-01-30",3935.27,3985.08,3885.45,3985.08,15200],["2018-01-31",3985.08,3985.08,3835.64,3985.08,24900],["2018-02-01",3935.27,3985.08,3835.64,3985.08,30500],["2018-02-02",3885.45,3935.27,3885.45,3935.27,14673],["2018-02-05",3935.27,3935.27,3785.82,3885.45,18454],["2018-02-06",3736.01,3885.45,3686.2,3736.01,55438],["2018-02-07",3935.27,4084.71,3736.01,3885.45,19050],["2018-02-08",3885.45,3885.45,3785.82,3835.64,32700],["2018-02-09",3736.01,3835.64,3586.57,3835.64,42326],["2018-02-12",3835.64,3835.64,3686.2,3835.64,19400],["2018-02-13",3885.45,3885.45,3835.64,3885.45,7600],["2018-02-21",3736.01,3985.08,3736.01,3935.27,18210],["2018-02-22",3935.27,3935.27,3935.27,3935.27,499],["2018-02-23",3935.27,3985.08,3785.82,3985.08,24300],["2018-02-26",3985.08,3985.08,3935.27,3985.08,23800],["2018-02-27",3985.08,4034.89,3935.27,4034.89,26200],["2018-02-28",4084.71,4383.59,4034.89,4383.59,217520],["2018-03-01",4383.59,4483.21,3985.08,3985.08,5026614],["2018-03-02",3935.27,3985.08,3835.64,3885.45,47115],["2018-03-05",3835.64,3835.64,3636.38,3686.2,314621],["2018-03-06",3636.38,3736.01,3586.57,3686.2,116800],["2018-03-07",3686.2,3686.2,3636.38,3686.2,12800],["2018-03-08",3686.2,3686.2,3636.38,3636.38,18800],["2018-03-09",3636.38,3636.38,3586.57,3636.38,28300],["2018-03-12",3586.57,3785.82,3586.57,3785.82,1838600],["2018-03-13",3736.01,3736.01,3686.2,3736.01,2200],["2018-03-14",3686.2,3686.2,3636.38,3686.2,33000],["2018-03-15",3686.2,3686.2,3636.38,3686.2,12415],["2018-03-16",3686.2,3686.2,3586.57,3586.57,86829],["2018-03-19",3636.38,3636.38,3586.57,3636.38,83600],["2018-03-20",3586.57,3636.38,3536.76,3636.38,59100],["2018-03-21",3586.57,3636.38,3586.57,3586.57,18900],["2018-03-22",3586.57,3636.38,3536.76,3536.76,54700],["2018-03-23",3486.94,3586.57,3486.94,3586.57,14700],["2018-03-26",3486.94,3586.57,3486.94,3586.57,26600],["2018-03-27",3486.94,3486.94,3437.13,3486.94,42300],["2018-03-28",3536.76,3536.76,3437.13,3486.94,15121],["2018-03-29",3486.94,3486.94,3387.32,3486.94,38300],["2018-03-30",3437.13,3486.94,3437.13,3486.94,56800],["2018-04-02",3486.94,3486.94,3486.94,3486.94,13500],["2018-04-03",3486.94,3536.76,3486.94,3536.76,19200],["2018-04-04",3486.94,3486.94,3387.32,3486.94,23300],["2018-04-05",3486.94,3486.94,3486.94,3486.94,8700],["2018-04-06",3437.13,3586.57,3437.13,3586.57,162700],["2018-04-09",3586.57,3736.01,3586.57,3686.2,323000],["2018-04-10",3686.2,3736.01,3586.57,3736.01,62800],["2018-04-11",3736.01,3785.82,3636.38,3736.01,114100],["2018-04-12",3686.2,3736.01,3686.2,3736.01,22000],["2018-04-13",3736.01,3885.45,3736.01,3736.01,130200],["2018-04-16",3736.01,3885.45,3736.01,3736.01,102500],["2018-04-17",3736.01,3736.01,3686.2,3736.01,103200],["2018-04-18",3686.2,3785.82,3686.2,3686.2,41100],["2018-04-19",3686.2,3686.2,3636.38,3686.2,34700],["2018-04-20",3686.2,3736.01,3686.2,3736.01,47600],["2018-04-23",3736.01,3736.01,3686.2,3736.01,10500],["2018-04-24",3686.2,3736.01,3686.2,3736.01,8800],["2018-04-26",3736.01,3885.45,3686.2,3686.2,85200],["2018-04-27",3686.2,3736.01,3636.38,3686.2,20200],["2018-05-02",3686.2,3785.82,3636.38,3686.2,84300],["2018-05-03",3636.38,3686.2,3636.38,3636.38,14800],["2018-05-04",3636.38,3736.01,3636.38,3736.01,6800],["2018-05-07",3636.38,3736.01,3586.57,3686.2,20400],["2018-05-08",3686.2,3686.2,3586.57,3686.2,6300],["2018-05-09",3636.38,3686.2,3636.38,3686.2,19000],["2018-05-10",3686.2,3686.2,3636.38,3686.2,58600],["2018-05-11",3636.38,3686.2,3636.38,3686.2,13100],["2018-05-14",3636.38,3835.64,3636.38,3785.82,21800],["2018-05-15",3736.01,3736.01,3636.38,3686.2,27800],["2018-05-16",3736.01,3785.82,3636.38,3736.01,133600],["2018-05-17",3736.01,3736.01,3636.38,3636.38,301500],["2018-05-18",3636.38,3636.38,3586.57,3636.38,92100],["2018-05-21",3686.2,3686.2,3586.57,3586.57,92400],["2018-05-22",3586.57,3636.38,3437.13,3536.76,66200],["2018-05-23",3536.76,3636.38,3536.76,3586.57,174000],["2018-05-24",3586.57,3636.38,3536.76,3536.76,153500],["2018-05-25",3594.74,3826.66,3594.74,3652.72,32600],["2018-05-28",3536.76,3594.74,3478.78,3536.76,16500],["2018-05-29",3420.8,3536.76,3420.8,3478.78,6100],["2018-05-30",3478.78,3536.76,3420.8,3478.78,36400],["2018-05-31",3478.78,3710.7,3420.8,3710.7,56600],["2018-06-01",3594.74,3652.72,3478.78,3652.72,51000],["2018-06-04",3594.74,3594.74,3536.76,3536.76,16900],["2018-06-05",3536.76,3594.74,3478.78,3594.74,49000],["2018-06-06",3536.76,3536.76,3478.78,3536.76,22300],["2018-06-07",3536.76,3536.76,3478.78,3536.76,135600],["2018-06-08",3536.76,3536.76,3478.78,3536.76,36000],["2018-06-11",3536.76,3536.76,3536.76,3536.76,2604],["2018-06-12",3478.78,3536.76,3420.8,3536.76,30500],["2018-06-13",3478.78,3478.78,3478.78,3478.78,2600],["2018-06-14",3478.78,3594.74,3478.78,3594.74,37000],["2018-06-15",3536.76,3536.76,3478.78,3536.76,5000],["2018-06-18",3478.78,3594.74,3478.78,3594.74,2200],["2018-06-19",3478.78,3478.78,3420.8,3478.78,25300],["2018-06-20",3478.78,3536.76,3478.78,3478.78,2400],["2018-06-21",3478.78,3478.78,3478.78,3478.78,400],["2018-06-22",3478.78,3536.76,3478.78,3536.76,9500],["2018-06-25",3478.78,3536.76,3478.78,3536.76,2900],["2018-06-26",3478.78,3536.76,3478.78,3478.78,4600],["2018-06-27",3536.76,3594.74,3536.76,3594.74,6200],["2018-06-28",3594.74,3710.7,3536.76,3594.74,19100],["2018-06-29",3594.74,3594.74,3594.74,3594.74,1400],["2018-07-02",3478.78,3710.7,3478.78,3652.72,49900],["2018-07-03",3594.74,3594.74,3304.84,3594.74,72600],["2018-07-04",3478.78,3594.74,3478.78,3594.74,6900],["2018-07-05",3536.76,3536.76,3420.8,3478.78,13400],["2018-07-06",3478.78,3536.76,3478.78,3536.76,6000],["2018-07-09",3536.76,3536.76,3536.76,3536.76,200],["2018-07-10",3478.78,3536.76,3478.78,3536.76,7800],["2018-07-11",3478.78,3478.78,3478.78,3478.78,3100],["2018-07-12",3420.8,3478.78,3420.8,3478.78,25100],["2018-07-13",3478.78,3536.76,3478.78,3478.78,10400],["2018-07-16",3536.76,3536.76,3478.78,3478.78,2800],["2018-07-17",3478.78,3478.78,3478.78,3478.78,13800],["2018-07-18",3478.78,3652.72,3478.78,3536.76,6300],["2018-07-19",3594.74,3594.74,3478.78,3536.76,59600],["2018-07-20",3536.76,3594.74,3478.78,3536.76,65900],["2018-07-23",3536.76,3536.76,3536.76,3536.76,106600],["2018-07-24",3594.74,3652.72,3478.78,3594.74,209508],["2018-07-25",3536.76,3536.76,3478.78,3536.76,77200],["2018-07-26",3478.78,3536.76,3478.78,3536.76,68900],["2018-07-27",3536.76,3768.68,3478.78,3536.76,196800],["2018-07-30",3478.78,3536.76,3478.78,3478.78,46400],["2018-07-31",3420.8,3478.78,3420.8,3478.78,34000],["2018-08-01",3478.78,3478.78,3420.8,3478.78,48800],["2018-08-02",3420.8,3478.78,3420.8,3478.78,26400],["2018-08-03",3478.78,3478.78,3478.78,3478.78,9100],["2018-08-06",3478.78,3478.78,3420.8,3478.78,24800],["2018-08-07",3478.78,3478.78,3420.8,3478.78,425900],["2018-08-08",3420.8,3478.78,3420.8,3478.78,14400],["2018-08-09",3478.78,3478.78,3420.8,3420.8,20800],["2018-08-10",3420.8,3420.8,3420.8,3420.8,427800],["2018-08-13",3420.8,3420.8,3420.8,3420.8,17500],["2018-08-14",3420.8,3420.8,3362.82,3362.82,7100],["2018-08-15",3420.8,3420.8,3362.82,3420.8,16900],["2018-08-16",3420.8,3420.8,3362.82,3420.8,18900],["2018-08-17",3362.82,3420.8,3362.82,3362.82,9300],["2018-08-20",3362.82,3420.8,3304.84,3420.8,16300],["2018-08-21",3362.82,3478.78,3362.82,3362.82,26900],["2018-08-22",3420.8,3536.76,3420.8,3478.78,60100],["2018-08-23",3420.8,3420.8,3420.8,3420.8,3700],["2018-08-24",3420.8,3478.78,3362.82,3362.82,25100],["2018-08-27",3478.78,3478.78,3420.8,3420.8,58500],["2018-08-28",3478.78,3478.78,3420.8,3420.8,77000],["2018-08-29",3420.8,3420.8,3362.82,3420.8,112700],["2018-08-30",3420.8,3420.8,3362.82,3362.82,95400],["2018-08-31",3362.82,3362.82,3362.82,3362.82,26700],["2018-09-04",3362.82,3420.8,3362.82,3420.8,31600],["2018-09-05",3420.8,3420.8,3420.8,3420.8,5100],["2018-09-06",3420.8,3594.74,3420.8,3478.78,474621],["2018-09-07",3594.74,3826.66,3536.76,3768.68,367700],["2018-09-10",3768.68,3826.66,3478.78,3594.74,280400],["2018-09-11",3594.74,3594.74,3536.76,3536.76,85200],["2018-09-12",3536.76,3594.74,3478.78,3594.74,136300],["2018-09-13",3594.74,3594.74,3478.78,3594.74,77100],["2018-09-14",3536.76,3536.76,3478.78,3536.76,51100],["2018-09-17",3478.78,3478.78,3420.8,3478.78,73700],["2018-09-18",3478.78,3594.74,3478.78,3594.74,34000],["2018-09-19",3478.78,3536.76,3420.8,3420.8,44900],["2018-09-20",3420.8,3594.74,3420.8,3536.76,61500],["2018-09-21",3478.78,3478.78,3420.8,3478.78,21700],["2018-09-24",3478.78,3478.78,3420.8,3478.78,76300],["2018-09-25",3478.78,3536.76,3420.8,3478.78,31800],["2018-09-26",3478.78,3536.76,3478.78,3536.76,64900],["2018-09-27",3478.78,3594.74,3478.78,3536.76,66900],["2018-09-28",3594.74,3652.72,3594.74,3594.74,46700],["2018-10-01",3536.76,3652.72,3536.76,3594.74,57400],["2018-10-02",3594.74,3594.74,3536.76,3594.74,37633],["2018-10-03",3536.76,3594.74,3536.76,3594.74,54700],["2018-10-04",3536.76,3594.74,3536.76,3536.76,14400],["2018-10-05",3594.74,3652.72,3594.74,3594.74,51300],["2018-10-08",3594.74,3652.72,3594.74,3652.72,16400],["2018-10-09",3652.72,3710.7,3594.74,3710.7,40300],["2018-10-10",3710.7,3826.66,3710.7,3710.7,117300],["2018-10-11",3652.72,3652.72,3536.76,3536.76,192100],["2018-10-12",3536.76,3594.74,3536.76,3594.74,90600],["2018-10-15",3594.74,3594.74,3536.76,3594.74,45700],["2018-10-16",3536.76,3768.68,3536.76,3710.7,112000],["2018-10-17",3710.7,4000.59,3710.7,4000.59,452400],["2018-10-18",4232.51,4232.51,3942.61,4000.59,136800],["2018-10-19",3942.61,4000.59,3826.66,4000.59,79700],["2018-10-22",4000.59,4000.59,3884.64,3884.64,119300],["2018-10-23",3884.64,4000.59,3884.64,3942.61,214300],["2018-10-24",3942.61,4000.59,3884.64,3942.61,31400],["2018-10-25",3884.64,3884.64,3652.72,3884.64,37100],["2018-10-26",3884.64,3884.64,3768.68,3768.68,225800],["2018-10-29",3768.68,3768.68,3594.74,3652.72,145044],["2018-10-30",3710.7,3710.7,3594.74,3710.7,14000],["2018-10-31",3710.7,3826.66,3710.7,3826.66,63800],["2018-11-01",3768.68,3768.68,3652.72,3652.72,95000],["2018-11-02",3652.72,3768.68,3652.72,3768.68,92300],["2018-11-05",3710.7,3710.7,3594.74,3652.72,82000],["2018-11-06",3652.72,3652.72,3594.74,3594.74,32000],["2018-11-07",3652.72,3652.72,3594.74,3652.72,25000],["2018-11-08",3652.72,3710.7,3652.72,3652.72,7900],["2018-11-09",3652.72,3652.72,3594.74,3594.74,64400],["2018-11-12",3594.74,3652.72,3594.74,3652.72,18400],["2018-11-13",3652.72,3652.72,3594.74,3652.72,29500],["2018-11-14",3652.72,3826.66,3652.72,3710.7,61100],["2018-11-15",3710.7,3768.68,3652.72,3710.7,69500],["2018-11-16",3710.7,3710.7,3710.7,3710.7,22800],["2018-11-19",3652.72,3652.72,3594.74,3652.72,157800],["2018-11-20",3652.72,3710.7,3652.72,3652.72,92200],["2018-11-21",3652.72,3710.7,3652.72,3652.72,9700],["2018-11-22",3710.7,3768.68,3710.7,3710.7,19700],["2018-11-23",3652.72,3710.7,3652.72,3652.72,11700],["2018-11-26",3710.7,3710.7,3652.72,3710.7,22000],["2018-11-27",3710.7,3710.7,3652.72,3652.72,22600],["2018-11-28",3652.72,3710.7,3652.72,3710.7,44900],["2018-11-29",3710.7,3768.68,3710.7,3710.7,24000],["2018-11-30",3710.7,3768.68,3710.7,3768.68,102100],["2018-12-03",3768.68,3884.64,3768.68,3826.66,92800],["2018-12-04",3826.66,4000.59,3826.66,4000.59,97600],["2018-12-05",4000.59,4058.57,3942.61,4058.57,75700],["2018-12-06",4000.59,4058.57,3884.64,3942.61,80800],["2018-12-07",3884.64,4000.59,3884.64,4000.59,60900],["2018-12-10",4000.59,4000.59,3884.64,3884.64,22400],["2018-12-11",3884.64,3942.61,3884.64,3884.64,56700],["2018-12-12",3884.64,3942.61,3884.64,3884.64,16600],["2018-12-13",3884.64,3942.61,3884.64,3942.61,12200],["2018-12-14",3942.61,3942.61,3884.64,3884.64,9900],["2018-12-17",3884.64,3884.64,3826.66,3884.64,19300],["2018-12-18",3884.64,3884.64,3768.68,3884.64,25100],["2018-12-19",3884.64,3884.64,3768.68,3768.68,26700],["2018-12-20",3768.68,3826.66,3768.68,3826.66,26600],["2018-12-21",3826.66,3826.66,3768.68,3826.66,1500],["2018-12-24",3826.66,3826.66,3768.68,3768.68,20800],["2018-12-25",3826.66,3826.66,3768.68,3826.66,82100],["2018-12-26",3826.66,3826.66,3826.66,3826.66,3000],["2018-12-27",3826.66,3884.64,3826.66,3884.64,34700],["2018-12-28",3884.64,3942.61,3884.64,3942.61,27100],["2019-01-02",3884.64,3884.64,3826.66,3884.64,51690],["2019-01-03",3884.64,3884.64,3884.64,3884.64,65000],["2019-01-04",3884.64,3942.61,3826.66,3942.61,74400],["2019-01-07",3942.61,3942.61,3884.64,3884.64,9200],["2019-01-08",3884.64,3942.61,3884.64,3942.61,5100],["2019-01-09",3942.61,3942.61,3884.64,3942.61,33600],["2019-01-10",3942.61,4000.59,3884.64,3884.64,23000],["2019-01-11",3884.64,3884.64,3884.64,3884.64,37100],["2019-01-14",3884.64,3884.64,3826.66,3826.66,13000],["2019-01-15",3826.66,3826.66,3826.66,3826.66,47200],["2019-01-16",3884.64,3884.64,3884.64,3884.64,2000],["2019-01-17",3884.64,3942.61,3884.64,3884.64,18400],["2019-01-18",3884.64,3942.61,3826.66,3942.61,24800],["2019-01-21",3884.64,3942.61,3884.64,3942.61,93000],["2019-01-22",3942.61,3942.61,3942.61,3942.61,10500],["2019-01-23",3942.61,3942.61,3884.64,3884.64,14500],["2019-01-24",3884.64,3884.64,3826.66,3884.64,904500],["2019-01-25",4058.57,4058.57,4058.57,4058.57,100],["2019-01-28",3942.61,3942.61,3768.68,3884.64,34500],["2019-01-29",3884.64,3942.61,3884.64,3884.64,910400],["2019-01-30",3884.64,3884.64,3768.68,3884.64,55200],["2019-01-31",3826.66,3826.66,3826.66,3826.66,40900],["2019-02-01",3826.66,3884.64,3826.66,3884.64,6100],["2019-02-11",3884.64,3942.61,3884.64,3884.64,44400],["2019-02-12",3884.64,3942.61,3884.64,3884.64,64800],["2019-02-13",3942.61,3942.61,3884.64,3942.61,55700],["2019-02-14",3884.64,3942.61,3884.64,3884.64,32700],["2019-02-15",3884.64,3884.64,3884.64,3884.64,11700],["2019-02-18",3884.64,3884.64,3826.66,3884.64,64400],["2019-02-19",3884.64,3884.64,3826.66,3884.64,45400],["2019-02-20",3884.64,3884.64,3884.64,3884.64,92800],["2019-02-21",3884.64,3942.61,3884.64,3884.64,47800],["2019-02-22",3884.64,3884.64,3884.64,3884.64,8300],["2019-02-25",3884.64,3884.64,3826.66,3826.66,20700],["2019-02-26",3884.64,3884.64,3768.68,3826.66,43500],["2019-02-27",3826.66,3884.64,3826.66,3884.64,40703],["2019-02-28",3826.66,3884.64,3826.66,3826.66,32400],["2019-03-01",3884.64,3884.64,3826.66,3826.66,2200],["2019-03-04",3826.66,3942.61,3826.66,3884.64,51900],["2019-03-05",3826.66,3884.64,3826.66,3884.64,62300],["2019-03-06",3884.64,3942.61,3884.64,3942.61,60500],["2019-03-07",3884.64,3942.61,3884.64,3942.61,10500],["2019-03-08",3884.64,3942.61,3884.64,3884.64,79500],["2019-03-11",3884.64,3942.61,3884.64,3884.64,11400],["2019-03-12",3884.64,3884.64,3826.66,3884.64,24800],["2019-03-13",3884.64,3884.64,3826.66,3884.64,19400],["2019-03-14",3884.64,3942.61,3826.66,3942.61,22700],["2019-03-15",3884.64,3884.64,3884.64,3884.64,11400],["2019-03-18",3884.64,3942.61,3884.64,3942.61,24900],["2019-03-19",3884.64,4000.59,3884.64,4000.59,39100],["2019-03-20",3942.61,4000.59,3942.61,3942.61,97800],["2019-03-21",4000.59,4000.59,3942.61,4000.59,13100],["2019-03-22",4000.59,4000.59,3942.61,4000.59,17000],["2019-03-25",4000.59,4000.59,3884.64,4000.59,58100],["2019-03-26",3942.61,3942.61,3884.64,3884.64,27500],["2019-03-27",3942.61,4116.55,3942.61,4116.55,209000],["2019-03-28",4116.55,4174.53,4058.57,4116.55,91200],["2019-03-29",4116.55,4232.51,4116.55,4116.55,43500],["2019-04-01",4116.55,4116.55,4000.59,4000.59,30600],["2019-04-02",4058.57,4116.55,4000.59,4058.57,78800],["2019-04-03",4058.57,4058.57,4000.59,4058.57,8600],["2019-04-04",4058.57,4058.57,4058.57,4058.57,10600],["2019-04-05",4058.57,4058.57,4000.59,4000.59,56700],["2019-04-08",4058.57,4058.57,4058.57,4058.57,57300],["2019-04-09",4000.59,4058.57,4000.59,4000.59,27900],["2019-04-10",4000.59,4058.57,4000.59,4000.59,94800],["2019-04-11",4000.59,4058.57,4000.59,4058.57,74700],["2019-04-12",4058.57,4116.55,4058.57,4116.55,5900],["2019-04-16",4116.55,4116.55,4058.57,4116.55,22700],["2019-04-17",4058.57,4116.55,4000.59,4058.57,86000],["2019-04-18",4058.57,4058.57,4000.59,4058.57,50000],["2019-04-19",4058.57,4058.57,4000.59,4058.57,25800],["2019-04-22",4058.57,4058.57,4000.59,4058.57,18400],["2019-04-23",4058.57,4058.57,4000.59,4058.57,20900],["2019-04-24",4058.57,4116.55,4058.57,4058.57,42200],["2019-04-25",4058.57,4058.57,4058.57,4058.57,40900],["2019-04-26",4058.57,4116.55,4058.57,4116.55,30800],["2019-05-02",4174.53,4232.51,4116.55,4116.55,51500],["2019-05-03",4174.53,4174.53,4116.55,4174.53,24300],["2019-05-06",4116.55,4116.55,4058.57,4116.55,30000],["2019-05-07",4058.57,4174.53,4058.57,4116.55,29900],["2019-05-08",4116.55,4174.53,4058.57,4174.53,19600],["2019-05-09",4174.53,4174.53,4116.55,4174.53,76600],["2019-05-10",4174.53,4174.53,4116.55,4174.53,19900],["2019-05-13",4174.53,4174.53,4116.55,4174.53,7120],["2019-05-14",4116.55,4290.49,4116.55,4290.49,113700],["2019-05-15",4232.51,4232.51,4174.53,4174.53,13800],["2019-05-16",4232.51,4232.51,4174.53,4174.53,35700],["2019-05-17",4232.51,4232.51,4116.55,4174.53,28000],["2019-05-20",4232.51,4232.51,4174.53,4232.51,125300],["2019-05-21",4232.51,4348.47,4232.51,4290.49,141400],["2019-05-22",4232.51,4290.49,4174.53,4174.53,140100],["2019-05-23",4232.51,4232.51,4174.53,4232.51,26400],["2019-05-24",4174.53,4174.53,4116.55,4174.53,132000],["2019-05-27",4241.86,4241.86,4039.87,4039.87,46900],["2019-05-28",4039.87,4039.87,3972.54,4039.87,59700],["2019-05-29",4039.87,4039.87,3972.54,4039.87,31300],["2019-05-30",4039.87,4039.87,3972.54,4039.87,48900],["2019-05-31",4039.87,4039.87,3905.21,4039.87,31800],["2019-06-03",3972.54,3972.54,3972.54,3972.54,20300],["2019-06-04",3972.54,3972.54,3905.21,3905.21,7900],["2019-06-05",3972.54,4039.87,3972.54,4039.87,52200],["2019-06-06",4039.87,4107.2,3972.54,4039.87,46600],["2019-06-07",4039.87,4039.87,4039.87,4039.87,16800],["2019-06-10",3972.54,4039.87,3972.54,4039.87,12000],["2019-06-11",4039.87,4174.53,4039.87,4174.53,119700],["2019-06-12",4174.53,4174.53,4107.2,4174.53,61300],["2019-06-13",4107.2,4174.53,4107.2,4174.53,29000],["2019-06-14",4174.53,4174.53,4174.53,4174.53,21800],["2019-06-17",4107.2,4174.53,4107.2,4174.53,53595],["2019-06-18",4107.2,4107.2,4107.2,4107.2,500],["2019-06-19",4174.53,4241.86,4174.53,4241.86,25500],["2019-06-20",4174.53,4174.53,4174.53,4174.53,8200],["2019-06-21",4174.53,4174.53,4174.53,4174.53,28900],["2019-06-24",4174.53,4174.53,4107.2,4107.2,14900],["2019-06-25",4107.2,4107.2,4107.2,4107.2,1000],["2019-06-26",4107.2,4107.2,4039.87,4039.87,25100],["2019-06-27",4039.87,4039.87,4039.87,4039.87,1000],["2019-06-28",4039.87,4174.53,4039.87,4174.53,27000],["2019-07-01",4174.53,4241.86,4174.53,4174.53,83000],["2019-07-02",4174.53,4174.53,4174.53,4174.53,11500],["2019-07-03",4174.53,4241.86,4107.2,4241.86,15600],["2019-07-04",4174.53,4241.86,4174.53,4241.86,11900],["2019-07-05",4174.53,4174.53,4174.53,4174.53,32500],["2019-07-08",4174.53,4174.53,4174.53,4174.53,2600],["2019-07-09",4107.2,4174.53,4107.2,4174.53,1800],["2019-07-10",4174.53,4174.53,4174.53,4174.53,11800],["2019-07-11",4174.53,4174.53,4174.53,4174.53,14500],["2019-07-12",4174.53,4174.53,4174.53,4174.53,300],["2019-07-15",4174.53,4241.86,4174.53,4241.86,15600],["2019-07-16",4174.53,4241.86,4174.53,4241.86,7300],["2019-07-17",4174.53,4174.53,4174.53,4174.53,5400],["2019-07-18",4174.53,4241.86,4174.53,4241.86,9100],["2019-07-19",4174.53,4241.86,4174.53,4174.53,20200],["2019-07-22",4174.53,4174.53,4174.53,4174.53,15100],["2019-07-23",4174.53,4174.53,4174.53,4174.53,37600],["2019-07-24",4174.53,4241.86,4174.53,4241.86,7300],["2019-07-25",4241.86,4241.86,4174.53,4174.53,52900],["2019-07-26",4241.86,4241.86,4174.53,4174.53,15100],["2019-07-29",4174.53,4174.53,4174.53,4174.53,40000],["2019-07-30",4174.53,4174.53,4174.53,4174.53,8900],["2019-07-31",4174.53,4174.53,4107.2,4174.53,14600],["2019-08-01",4107.2,4174.53,4107.2,4107.2,913300],["2019-08-02",4107.2,4107.2,4107.2,4107.2,3000],["2019-08-05",4107.2,4107.2,4107.2,4107.2,700],["2019-08-06",4107.2,4174.53,4039.87,4107.2,924700],["2019-08-07",4107.2,4107.2,4107.2,4107.2,4500],["2019-08-08",4107.2,4107.2,4107.2,4107.2,3100],["2019-08-09",4107.2,4107.2,4107.2,4107.2,13500],["2019-08-12",4107.2,4174.53,4107.2,4174.53,6200],["2019-08-13",4174.53,4174.53,4174.53,4174.53,9757],["2019-08-14",4174.53,4174.53,4107.2,4107.2,16700],["2019-08-15",4107.2,4174.53,4107.2,4107.2,35100],["2019-08-16",4174.53,4174.53,4107.2,4174.53,4300],["2019-08-19",4174.53,4174.53,4107.2,4174.53,23300],["2019-08-20",4107.2,4174.53,4107.2,4107.2,89500],["2019-08-21",4107.2,4107.2,4107.2,4107.2,1000],["2019-08-22",4107.2,4107.2,4107.2,4107.2,10000],["2019-08-23",4174.53,4174.53,4107.2,4107.2,11300],["2019-08-26",4107.2,4107.2,4107.2,4107.2,31300],["2019-08-27",4107.2,4107.2,4107.2,4107.2,23100],["2019-08-28",4107.2,4174.53,4039.87,4107.2,50400],["2019-08-29",4107.2,4107.2,4039.87,4039.87,4562],["2019-08-30",4039.87,4174.53,4039.87,4174.53,11500],["2019-09-03",4107.2,4174.53,4039.87,4039.87,4700],["2019-09-04",4039.87,4039.87,4039.87,4039.87,2400],["2019-09-05",4039.87,4039.87,3837.88,3837.88,8000],["2019-09-06",3905.21,4107.2,3905.21,3972.54,7600],["2019-09-09",3972.54,3972.54,3972.54,3972.54,0],["2019-09-10",4039.87,4039.87,3972.54,3972.54,8400],["2019-09-11",4039.87,4039.87,3972.54,3972.54,6000],["2019-09-12",4039.87,4039.87,3837.88,3837.88,5500],["2019-09-13",3972.54,3972.54,3905.21,3905.21,7500],["2019-09-16",3972.54,3972.54,3972.54,3972.54,500],["2019-09-17",4039.87,4039.87,4039.87,4039.87,500],["2019-09-18",4039.87,4039.87,4039.87,4039.87,2900],["2019-09-19",4039.87,4039.87,3972.54,4039.87,4900],["2019-09-20",4039.87,4039.87,3972.54,3972.54,4600],["2019-09-23",4039.87,4039.87,4039.87,4039.87,1000],["2019-09-24",4039.87,4039.87,4039.87,4039.87,1300],["2019-09-25",4039.87,4039.87,4039.87,4039.87,1800],["2019-09-26",4039.87,4039.87,4039.87,4039.87,3000],["2019-09-27",4039.87,4039.87,3972.54,3972.54,6600],["2019-09-30",3972.54,4039.87,3972.54,4039.87,23700],["2019-10-01",4039.87,4039.87,3972.54,3972.54,11300],["2019-10-02",4039.87,4107.2,3972.54,3972.54,52100],["2019-10-03",4039.87,4039.87,4039.87,4039.87,800],["2019-10-04",4039.87,4039.87,4039.87,4039.87,200],["2019-10-07",4039.87,4039.87,4039.87,4039.87,0],["2019-10-08",4039.87,4039.87,4039.87,4039.87,18900],["2019-10-09",4039.87,4039.87,4039.87,4039.87,20700],["2019-10-10",4039.87,4039.87,4039.87,4039.87,13100],["2019-10-11",4039.87,4039.87,4039.87,4039.87,100],["2019-10-14",4039.87,4039.87,4039.87,4039.87,0],["2019-10-15",4039.87,4039.87,3972.54,3972.54,300],["2019-10-16",3972.54,4039.87,3972.54,4039.87,5500],["2019-10-17",4107.2,4107.2,4039.87,4039.87,14500],["2019-10-18",4039.87,4107.2,4039.87,4107.2,24300],["2019-10-21",4107.2,4174.53,4107.2,4174.53,15300],["2019-10-22",4174.53,4174.53,4174.53,4174.53,19800],["2019-10-23",4174.53,4174.53,4174.53,4174.53,15100],["2019-10-24",4174.53,4174.53,4107.2,4107.2,16800],["2019-10-25",4107.2,4107.2,4107.2,4107.2,704000],["2019-10-28",4107.2,4107.2,4107.2,4107.2,4000],["2019-10-29",4107.2,4107.2,4039.87,4039.87,2200],["2019-10-30",4107.2,4107.2,4107.2,4107.2,698700],["2019-10-31",4107.2,4174.53,4107.2,4174.53,17100],["2019-11-01",4174.53,4174.53,4174.53,4174.53,5100],["2019-11-04",4174.53,4174.53,4174.53,4174.53,6000],["2019-11-05",4174.53,4174.53,4174.53,4174.53,1000],["2019-11-06",4174.53,4174.53,4174.53,4174.53,0],["2019-11-07",4107.2,4107.2,4107.2,4107.2,7000],["2019-11-08",4174.53,4174.53,4174.53,4174.53,11000],["2019-11-11",4174.53,4174.53,4174.53,4174.53,18100],["2019-11-12",4174.53,4174.53,4107.2,4107.2,9100],["2019-11-13",4174.53,4174.53,4107.2,4107.2,46400],["2019-11-14",4174.53,4174.53,4174.53,4174.53,5200],["2019-11-15",4174.53,4174.53,4174.53,4174.53,18400],["2019-11-18",4174.53,4174.53,4174.53,4174.53,2600],["2019-11-19",4174.53,4174.53,4107.2,4107.2,14400],["2019-11-20",4107.2,4107.2,4107.2,4107.2,100],["2019-11-21",4107.2,4174.53,4107.2,4174.53,6300],["2019-11-22",4174.53,4174.53,4107.2,4107.2,33300],["2019-11-25",4107.2,4174.53,4107.2,4107.2,27500],["2019-11-26",4107.2,4107.2,4107.2,4107.2,0],["2019-11-27",4107.2,4107.2,4107.2,4107.2,0],["2019-11-28",4174.53,4174.53,4107.2,4107.2,2100],["2019-11-29",4174.53,4174.53,4174.53,4174.53,5000],["2019-12-02",4174.53,4174.53,4107.2,4107.2,17000],["2019-12-03",4107.2,4107.2,4107.2,4107.2,32800],["2019-12-04",4174.53,4174.53,4174.53,4174.53,10500],["2019-12-05",4174.53,4174.53,4174.53,4174.53,15600],["2019-12-06",4174.53,4174.53,4174.53,4174.53,8800],["2019-12-09",4174.53,4174.53,4107.2,4174.53,30700],["2019-12-10",4174.53,4174.53,4107.2,4107.2,23300],["2019-12-11",4107.2,4107.2,4107.2,4107.2,0],["2019-12-12",4107.2,4107.2,4107.2,4107.2,6100],["2019-12-13",4174.53,4174.53,4107.2,4107.2,1600],["2019-12-16",4107.2,4107.2,4107.2,4107.2,0],["2019-12-17",4174.53,4174.53,4174.53,4174.53,600],["2019-12-18",4174.53,4174.53,4107.2,4107.2,9700],["2019-12-19",4174.53,4174.53,4174.53,4174.53,1100],["2019-12-20",4174.53,4174.53,4174.53,4174.53,810000],["2019-12-23",4241.86,4241.86,4241.86,4241.86,1000],["2019-12-24",4241.86,4241.86,4241.86,4241.86,3600],["2019-12-25",4241.86,4241.86,4241.86,4241.86,813600],["2019-12-26",4241.86,4241.86,4241.86,4241.86,2800],["2019-12-27",4241.86,4241.86,4241.86,4241.86,6800],["2019-12-30",4241.86,4376.53,4241.86,4376.53,18200],["2019-12-31",4309.2,4443.86,4309.2,4443.86,6700],["2020-01-02",4443.86,4443.86,4376.53,4376.53,39700],["2020-01-03",4376.53,4376.53,4376.53,4376.53,0],["2020-01-06",4376.53,4376.53,4376.53,4376.53,6200],["2020-01-07",4376.53,4376.53,4309.2,4309.2,22000],["2020-01-08",4309.2,4376.53,4309.2,4309.2,5600],["2020-01-09",4309.2,4309.2,4309.2,4309.2,21200],["2020-01-10",4309.2,4309.2,4309.2,4309.2,21300],["2020-01-13",4309.2,4309.2,4309.2,4309.2,34800],["2020-01-14",4309.2,4309.2,4309.2,4309.2,29000],["2020-01-15",4309.2,4309.2,4309.2,4309.2,15000],["2020-01-16",4309.2,4309.2,4309.2,4309.2,26500],["2020-01-17",4309.2,4309.2,4309.2,4309.2,30400],["2020-01-20",4309.2,4376.53,4309.2,4376.53,23100],["2020-01-21",4376.53,4376.53,4241.86,4241.86,59700],["2020-01-22",4309.2,4309.2,4241.86,4241.86,40300],["2020-01-30",4241.86,4309.2,4241.86,4241.86,37100],["2020-01-31",4309.2,4309.2,4241.86,4241.86,29800],["2020-02-03",4241.86,4241.86,4174.53,4241.86,30800],["2020-02-04",4174.53,4174.53,4174.53,4174.53,48600],["2020-02-05",4241.86,4241.86,4241.86,4241.86,39300],["2020-02-06",4309.2,4309.2,4309.2,4309.2,82400],["2020-02-07",4309.2,4376.53,4309.2,4376.53,86200],["2020-02-10",4376.53,4376.53,4376.53,4376.53,68600],["2020-02-11",4376.53,4511.19,4376.53,4511.19,75100],["2020-02-12",4578.52,4578.52,4511.19,4511.19,10900],["2020-02-13",4511.19,4511.19,4443.86,4443.86,15600],["2020-02-14",4443.86,4443.86,4376.53,4443.86,16400],["2020-02-17",4376.53,4376.53,4376.53,4376.53,24700],["2020-02-18",4443.86,4443.86,4376.53,4376.53,9500],["2020-02-19",4376.53,4376.53,4309.2,4376.53,2400],["2020-02-20",4376.53,4443.86,4376.53,4443.86,21400],["2020-02-21",4376.53,4443.86,4376.53,4443.86,27700],["2020-02-24",4443.86,4443.86,4376.53,4376.53,50400],["2020-02-25",4376.53,4376.53,4376.53,4376.53,29900],["2020-02-26",4376.53,4376.53,4376.53,4376.53,45400],["2020-02-27",4376.53,4376.53,4376.53,4376.53,44300],["2020-02-28",4376.53,4376.53,4376.53,4376.53,15400],["2020-03-02",4443.86,4443.86,4443.86,4443.86,400],["2020-03-03",4376.53,4376.53,4376.53,4376.53,7900],["2020-03-04",4376.53,4376.53,4376.53,4376.53,16300],["2020-03-05",4376.53,4376.53,4376.53,4376.53,16600],["2020-03-06",4376.53,4376.53,4376.53,4376.53,0],["2020-03-09",4376.53,4376.53,4174.53,4241.86,48800],["2020-03-10",4174.53,4309.2,4174.53,4309.2,47700],["2020-03-11",4241.86,4309.2,4174.53,4174.53,14600],["2020-03-12",4174.53,4174.53,4039.87,4174.53,75900],["2020-03-13",4107.2,4174.53,4039.87,4174.53,66400],["2020-03-16",4107.2,4107.2,4039.87,4107.2,14000],["2020-03-17",4039.87,4039.87,4039.87,4039.87,27000],["2020-03-18",4039.87,4039.87,4039.87,4039.87,44500],["2020-03-19",4039.87,4039.87,4039.87,4039.87,6800],["2020-03-20",4039.87,4039.87,4039.87,4039.87,8500],["2020-03-23",3972.54,4039.87,3837.88,3837.88,34800],["2020-03-24",3837.88,3972.54,3837.88,3905.21,26200],["2020-03-25",3972.54,3972.54,3972.54,3972.54,6100],["2020-03-26",3972.54,3972.54,3972.54,3972.54,9700],["2020-03-27",3972.54,3972.54,3972.54,3972.54,3500],["2020-03-30",3905.21,3905.21,3905.21,3905.21,5700],["2020-03-31",3905.21,3905.21,3837.88,3837.88,12800],["2020-04-01",3837.88,3905.21,3837.88,3905.21,17300],["2020-04-03",3972.54,3972.54,3972.54,3972.54,4500],["2020-04-06",3972.54,3972.54,3972.54,3972.54,11100],["2020-04-07",3972.54,3972.54,3905.21,3905.21,9700],["2020-04-08",3905.21,3905.21,3905.21,3905.21,0],["2020-04-09",3972.54,3972.54,3972.54,3972.54,9300],["2020-04-10",3972.54,3972.54,3905.21,3905.21,4900],["2020-04-13",3972.54,3972.54,3905.21,3972.54,22000],["2020-04-14",3905.21,3972.54,3703.21,3972.54,19900],["2020-04-15",3905.21,3972.54,3837.88,3905.21,43600],["2020-04-16",3905.21,3972.54,3905.21,3972.54,17900],["2020-04-17",3905.21,3972.54,3905.21,3972.54,18100],["2020-04-20",3972.54,3972.54,3972.54,3972.54,4100],["2020-04-21",3905.21,3905.21,3905.21,3905.21,6900],["2020-04-22",3837.88,3905.21,3837.88,3905.21,300],["2020-04-23",3972.54,3972.54,3972.54,3972.54,3300],["2020-04-24",3905.21,3905.21,3905.21,3905.21,8400],["2020-04-27",3905.21,3905.21,3770.55,3837.88,13300],["2020-04-28",3837.88,3837.88,3837.88,3837.88,1000],["2020-04-29",3837.88,3837.88,3837.88,3837.88,52000],["2020-05-04",3837.88,3837.88,3837.88,3837.88,0],["2020-05-05",3837.88,3837.88,3770.55,3837.88,39900],["2020-05-06",3905.21,3905.21,3837.88,3837.88,31500],["2020-05-07",3905.21,3905.21,3837.88,3837.88,81007],["2020-05-08",3905.21,3972.54,3905.21,3972.54,19600],["2020-05-11",3972.54,4039.87,3972.54,3972.54,10800],["2020-05-12",4039.87,4039.87,4039.87,4039.87,33500],["2020-05-13",4107.2,4174.53,4039.87,4174.53,160400],["2020-05-14",4174.53,4309.2,4174.53,4174.53,167400],["2020-05-15",4174.53,4241.86,4107.2,4174.53,202200],["2020-05-18",4107.2,4174.53,4107.2,4174.53,5400],["2020-05-19",4174.53,4174.53,4174.53,4174.53,49400],["2020-05-20",4174.53,4174.53,4174.53,4174.53,16700],["2020-05-21",4174.53,4241.86,4174.53,4174.53,63000],["2020-05-22",4241.86,4241.86,4107.2,4174.53,35600],["2020-05-25",4174.53,4174.53,4107.2,4174.53,21500],["2020-05-26",4107.2,4107.2,4039.87,4107.2,58100],["2020-05-27",4174.53,4241.86,4107.2,4174.53,73800],["2020-05-28",4174.53,4174.53,4107.2,4107.2,57000],["2020-05-29",4174.53,4174.53,4107.2,4174.53,23500],["2020-06-01",4107.2,4174.53,4107.2,4174.53,81900],["2020-06-02",4174.53,4241.86,4107.2,4241.86,115600],["2020-06-03",4174.53,4174.53,4174.53,4174.53,27500],["2020-06-04",4174.53,4241.86,4174.53,4241.86,7300],["2020-06-05",4174.53,4174.53,4174.53,4174.53,26600],["2020-06-08",4241.86,4309.2,4241.86,4309.2,38100],["2020-06-09",4241.86,4309.2,4241.86,4309.2,73900],["2020-06-10",4309.2,4376.53,4309.2,4309.2,69000],["2020-06-11",4309.2,4309.2,4241.86,4241.86,163400],["2020-06-12",4241.86,4241.86,4174.53,4174.53,59400],["2020-06-15",4174.53,4241.86,4174.53,4174.53,65500],["2020-06-16",4174.53,4241.86,4174.53,4241.86,65300],["2020-06-17",4167.45,4241.86,3869.77,4241.86,17600],["2020-06-18",4167.45,4241.86,4167.45,4241.86,2300],["2020-06-19",4167.45,4167.45,4167.45,4167.45,31100],["2020-06-22",4167.45,4241.86,4167.45,4167.45,6000],["2020-06-23",4241.86,4241.86,4241.86,4241.86,5500],["2020-06-24",4241.86,4390.7,4241.86,4316.28,60200],["2020-06-25",4316.28,4465.12,4316.28,4316.28,23400],["2020-06-26",4390.7,4390.7,4316.28,4316.28,14140],["2020-06-29",4316.28,4316.28,4241.86,4241.86,34300],["2020-06-30",4241.86,4241.86,4241.86,4241.86,22600],["2020-07-01",4241.86,4241.86,4241.86,4241.86,19500],["2020-07-02",4241.86,4241.86,4241.86,4241.86,8400],["2020-07-03",4241.86,4241.86,4241.86,4241.86,700],["2020-07-06",4241.86,4241.86,4241.86,4241.86,7700],["2020-07-07",4241.86,4241.86,4241.86,4241.86,7000],["2020-07-08",4241.86,4241.86,4241.86,4241.86,0],["2020-07-09",4241.86,4316.28,4241.86,4316.28,45000],["2020-07-10",4316.28,4316.28,4316.28,4316.28,0],["2020-07-13",4316.28,4316.28,4316.28,4316.28,300],["2020-07-14",4316.28,4390.7,4316.28,4390.7,24000],["2020-07-15",4316.28,4390.7,4241.86,4390.7,34600],["2020-07-16",4390.7,4390.7,4390.7,4390.7,17000],["2020-07-17",4316.28,4390.7,4316.28,4390.7,23800],["2020-07-20",4390.7,4465.12,4316.28,4316.28,31900],["2020-07-21",4316.28,4316.28,4316.28,4316.28,29100],["2020-07-22",4241.86,4241.86,4167.45,4241.86,62500],["2020-07-23",4241.86,4241.86,4093.03,4167.45,56700],["2020-07-24",4167.45,4167.45,4018.61,4018.61,2200],["2020-07-27",3795.35,4093.03,3720.93,4093.03,13700],["2020-07-28",4093.03,4167.45,4093.03,4167.45,900],["2020-07-29",4167.45,4167.45,4093.03,4093.03,19500],["2020-07-30",4093.03,4093.03,4093.03,4093.03,300],["2020-07-31",4093.03,4093.03,4018.61,4018.61,1500],["2020-08-03",4167.45,4167.45,4167.45,4167.45,100],["2020-08-04",4167.45,4167.45,4167.45,4167.45,1600],["2020-08-05",4167.45,4167.45,4167.45,4167.45,0],["2020-08-06",4093.03,4167.45,4093.03,4167.45,6100],["2020-08-07",4167.45,4241.86,4167.45,4241.86,2300],["2020-08-10",4167.45,4167.45,4167.45,4167.45,1800],["2020-08-11",4241.86,4241.86,4167.45,4167.45,7700],["2020-08-12",4241.86,4241.86,4241.86,4241.86,1500],["2020-08-13",4241.86,4241.86,4241.86,4241.86,0],["2020-08-14",4241.86,4241.86,4167.45,4167.45,6200],["2020-08-17",4167.45,4167.45,4167.45,4167.45,0],["2020-08-18",4241.86,4241.86,4241.86,4241.86,500],["2020-08-19",4241.86,4241.86,4241.86,4241.86,100],["2020-08-20",4241.86,4241.86,4241.86,4241.86,100],["2020-08-21",4241.86,4241.86,4241.86,4241.86,800],["2020-08-24",4167.45,4167.45,4167.45,4167.45,5500],["2020-08-25",4241.86,4241.86,4241.86,4241.86,10000],["2020-08-26",4241.86,4241.86,4241.86,4241.86,0],["2020-08-27",4167.45,4167.45,4167.45,4167.45,12000],["2020-08-28",4167.45,4167.45,4167.45,4167.45,0],["2020-08-31",4167.45,4167.45,4167.45,4167.45,500],["2020-09-01",4167.45,4167.45,4167.45,4167.45,0],["2020-09-03",4167.45,4167.45,4167.45,4167.45,4100],["2020-09-04",4167.45,4167.45,4167.45,4167.45,10100],["2020-09-07",4167.45,4167.45,4167.45,4167.45,23000],["2020-09-08",4093.03,4093.03,4093.03,4093.03,300],["2020-09-09",4167.45,4167.45,4093.03,4167.45,9000],["2020-09-10",4018.61,4093.03,4018.61,4093.03,9800],["2020-09-11",4093.03,4093.03,4093.03,4093.03,29500],["2020-09-14",4093.03,4093.03,4093.03,4093.03,16600],["2020-09-15",4093.03,4093.03,4093.03,4093.03,32600],["2020-09-16",4093.03,4093.03,4093.03,4093.03,35100],["2020-09-17",4093.03,4093.03,4093.03,4093.03,36700],["2020-09-18",4093.03,4093.03,4093.03,4093.03,500],["2020-09-21",4093.03,4093.03,4018.61,4018.61,200],["2020-09-22",4093.03,4093.03,4018.61,4018.61,1000],["2020-09-23",4093.03,4093.03,4018.61,4093.03,16300],["2020-09-24",4093.03,4093.03,4018.61,4018.61,10200],["2020-09-25",4093.03,4093.03,4093.03,4093.03,200],["2020-09-28",4018.61,4018.61,3944.19,4018.61,6700],["2020-09-29",3944.19,4018.61,3944.19,4018.61,10600],["2020-09-30",4018.61,4093.03,4018.61,4018.61,11400],["2020-10-01",4018.61,4093.03,3944.19,4093.03,5100],["2020-10-02",4093.03,4093.03,4093.03,4093.03,0],["2020-10-05",4093.03,4093.03,4093.03,4093.03,300],["2020-10-06",4093.03,4093.03,4093.03,4093.03,0],["2020-10-07",4093.03,4093.03,4093.03,4093.03,400],["2020-10-08",4465.12,4465.12,3944.19,4167.45,2200],["2020-10-09",4018.61,4018.61,4018.61,4018.61,200],["2020-10-12",4167.45,4167.45,4093.03,4167.45,7200],["2020-10-13",4167.45,4167.45,4167.45,4167.45,0],["2020-10-14",4167.45,4167.45,4018.61,4093.03,1300],["2020-10-15",4093.03,4167.45,4018.61,4093.03,18800],["2020-10-16",4018.61,4093.03,4018.61,4093.03,1100],["2020-10-19",4018.61,4093.03,4018.61,4093.03,9900],["2020-10-20",4018.61,4241.86,4018.61,4167.45,79200],["2020-10-21",4167.45,4241.86,4093.03,4167.45,81000],["2020-10-22",4167.45,4167.45,4093.03,4093.03,101200],["2020-10-23",4316.28,4465.12,4316.28,4465.12,334200],["2020-10-26",4465.12,4465.12,4241.86,4316.28,39200],["2020-10-27",4241.86,4241.86,4167.45,4241.86,14300],["2020-10-28",4018.61,4167.45,3944.19,3944.19,190200],["2020-10-29",3869.77,3944.19,3869.77,3869.77,39900],["2020-10-30",3869.77,3869.77,3795.35,3869.77,13900],["2020-11-02",3869.77,4018.61,3795.35,4018.61,22800],["2020-11-03",3944.19,4018.61,3869.77,3944.19,24400],["2020-11-04",3869.77,3944.19,3869.77,3944.19,44700],["2020-11-05",3869.77,3869.77,3795.35,3869.77,68100],["2020-11-06",3869.77,3869.77,3795.35,3869.77,26100],["2020-11-09",3869.77,3869.77,3795.35,3869.77,11500],["2020-11-10",3795.35,3869.77,3795.35,3869.77,80580],["2020-11-11",3869.77,3869.77,3795.35,3869.77,34100],["2020-11-12",3869.77,3944.19,3869.77,3944.19,29000],["2020-11-13",3869.77,3944.19,3795.35,3869.77,14700],["2020-11-16",3795.35,3869.77,3795.35,3795.35,2500],["2020-11-17",3795.35,3869.77,3795.35,3795.35,153500],["2020-11-18",3795.35,3795.35,3720.93,3795.35,182000],["2020-11-19",3795.35,3944.19,3795.35,3944.19,128300],["2020-11-20",3869.77,4167.45,3869.77,4093.03,196700],["2020-11-23",4093.03,4241.86,4093.03,4093.03,291000],["2020-11-24",4093.03,4093.03,3944.19,4093.03,38100],["2020-11-25",4018.61,4018.61,3944.19,4018.61,63400],["2020-11-26",3944.19,3944.19,3944.19,3944.19,22700],["2020-11-27",3869.77,4018.61,3869.77,4018.61,27600],["2020-11-30",4018.61,4093.03,3944.19,4018.61,35400],["2020-12-01",3944.19,4018.61,3944.19,3944.19,17900],["2020-12-02",3944.19,4093.03,3944.19,4018.61,44500],["2020-12-03",4018.61,4018.61,3944.19,4018.61,14300],["2020-12-04",3944.19,3944.19,3944.19,3944.19,3100],["2020-12-07",4018.61,4093.03,4018.61,4018.61,19000],["2020-12-08",4018.61,4018.61,4018.61,4018.61,40400],["2020-12-09",4018.61,4018.61,4018.61,4018.61,8400],["2020-12-10",4018.61,4018.61,3944.19,4018.61,6500],["2020-12-11",4018.61,4018.61,4018.61,4018.61,25200],["2020-12-14",4093.03,4390.7,4093.03,4390.7,673100],["2020-12-15",4539.54,4613.96,4390.7,4390.7,45900],["2020-12-16",4390.7,4539.54,4390.7,4390.7,20900],["2020-12-17",4390.7,4390.7,4167.45,4241.86,62000],["2020-12-18",4241.86,4316.28,4241.86,4316.28,53300],["2020-12-21",4316.28,4688.38,4316.28,4613.96,141600],["2020-12-22",4613.96,4762.8,4613.96,4613.96,50400],["2020-12-23",4539.54,4613.96,4539.54,4613.96,71700],["2020-12-24",4539.54,4539.54,4390.7,4465.12,34700],["2020-12-25",4465.12,4613.96,4465.12,4613.96,25600],["2020-12-28",4613.96,4762.8,4613.96,4688.38,212200],["2020-12-29",4688.38,5060.47,4688.38,4911.63,308202],["2020-12-30",4986.05,4986.05,4837.21,4911.63,36500],["2020-12-31",4762.8,4762.8,4688.38,4762.8,5800],["2021-01-04",4762.8,4911.63,4762.8,4762.8,63600],["2021-01-05",4762.8,4837.21,4688.38,4762.8,24500],["2021-01-06",4762.8,4911.63,4762.8,4762.8,51000],["2021-01-07",4688.38,4837.21,4688.38,4837.21,36800],["2021-01-08",4762.8,4762.8,4613.96,4613.96,57300],["2021-01-11",4762.8,4762.8,4688.38,4688.38,8900],["2021-01-12",4688.38,4762.8,4613.96,4762.8,152900],["2021-01-13",4762.8,4837.21,4762.8,4837.21,113700],["2021-01-14",4911.63,4911.63,4837.21,4837.21,138100],["2021-01-15",4837.21,4911.63,4837.21,4837.21,126800],["2021-01-18",4837.21,4837.21,4762.8,4837.21,41400],["2021-01-19",4837.21,4837.21,4390.7,4613.96,382600],["2021-01-20",4539.54,4688.38,4539.54,4688.38,101800],["2021-01-21",4688.38,4688.38,4613.96,4688.38,96300],["2021-01-22",4688.38,4762.8,4688.38,4762.8,82700],["2021-01-25",4762.8,4762.8,4688.38,4762.8,14600],["2021-01-26",4762.8,4911.63,4688.38,4762.8,184000],["2021-01-27",4762.8,4837.21,4539.54,4762.8,32700],["2021-01-28",4762.8,4762.8,4316.28,4390.7,262400],["2021-01-29",4465.12,4688.38,4465.12,4539.54,136700],["2021-02-01",4539.54,4539.54,4465.12,4539.54,55500],["2021-02-02",4390.7,4465.12,4390.7,4390.7,77100],["2021-02-03",4390.7,4465.12,4316.28,4390.7,250400],["2021-02-04",4390.7,4762.8,4390.7,4762.8,898600],["2021-02-05",4762.8,5134.89,4762.8,4986.05,150900],["2021-02-08",4986.05,4986.05,4762.8,4837.21,163000],["2021-02-09",4688.38,4837.21,4688.38,4837.21,255800],["2021-02-17",4837.21,5060.47,4837.21,4986.05,236500],["2021-02-18",5060.47,5060.47,4837.21,4911.63,206400],["2021-02-19",4837.21,4911.63,4762.8,4837.21,95700],["2021-02-22",4837.21,4837.21,4688.38,4837.21,151400],["2021-02-23",4837.21,4911.63,4762.8,4911.63,188300],["2021-02-24",4911.63,4911.63,4762.8,4837.21,142300],["2021-02-25",4837.21,5060.47,4837.21,4986.05,229600],["2021-02-26",4911.63,4986.05,4911.63,4986.05,18700],["2021-03-01",4986.05,5060.47,4986.05,4986.05,89100],["2021-03-02",4986.05,5060.47,4986.05,4986.05,89600],["2021-03-03",4986.05,5134.89,4986.05,5060.47,157700],["2021-03-04",5134.89,5134.89,4986.05,5060.47,49600],["2021-03-05",4986.05,5432.56,4986.05,5432.56,91800],["2021-03-08",5432.56,5953.49,5432.56,5879.08,296000],["2021-03-09",5879.08,5879.08,5581.4,5804.66,159500],["2021-03-10",5804.66,5804.66,5581.4,5655.82,79800],["2021-03-11",5655.82,5730.24,5581.4,5655.82,93300],["2021-03-12",5655.82,5730.24,5506.98,5581.4,69500],["2021-03-15",5581.4,5730.24,5506.98,5581.4,44009],["2021-03-16",5581.4,5581.4,5432.56,5581.4,119028],["2021-03-17",5506.98,5655.82,5506.98,5581.4,168157],["2021-03-18",5581.4,5581.4,5506.98,5581.4,146100],["2021-03-19",5581.4,5581.4,5432.56,5506.98,67000],["2021-03-22",5506.98,5581.4,5432.56,5506.98,62721],["2021-03-23",5506.98,5581.4,5432.56,5506.98,61000],["2021-03-24",5506.98,5506.98,5432.56,5432.56,75900],["2021-03-25",5506.98,5506.98,5358.14,5432.56,69500],["2021-03-26",5358.14,5506.98,5134.89,5358.14,53400],["2021-03-29",5358.14,5432.56,5283.73,5432.56,36300],["2021-03-30",5432.56,5953.49,5358.14,5581.4,119000],["2021-03-31",5581.4,5655.82,5506.98,5581.4,109900],["2021-04-01",5581.4,5581.4,5432.56,5581.4,72600],["2021-04-02",5581.4,5655.82,5506.98,5581.4,73900],["2021-04-05",5655.82,5804.66,5506.98,5730.24,277400],["2021-04-06",5730.24,5804.66,5655.82,5804.66,103800],["2021-04-07",5879.08,5879.08,5730.24,5804.66,79500],["2021-04-08",5730.24,6325.59,5730.24,6251.17,620500],["2021-04-09",6325.59,6697.68,6325.59,6474.42,585500],["2021-04-12",6474.42,6548.84,6325.59,6474.42,249600],["2021-04-13",6400.01,6474.42,6027.91,6176.75,319508],["2021-04-14",6102.33,6251.17,5879.08,6176.75,280700],["2021-04-15",6102.33,6251.17,5953.49,5953.49,225900],["2021-04-16",5953.49,5953.49,5655.82,5804.66,188000],["2021-04-19",5804.66,6102.33,5730.24,6027.91,122300],["2021-04-20",6102.33,6176.75,5879.08,5953.49,118200],["2021-04-22",5879.08,5953.49,5655.82,5655.82,92000],["2021-04-23",5655.82,5879.08,5581.4,5879.08,68400],["2021-04-26",5804.66,5804.66,5730.24,5804.66,68100],["2021-04-27",5804.66,5804.66,5581.4,5655.82,75800],["2021-04-28",5655.82,5804.66,5581.4,5730.24,60600],["2021-04-29",5730.24,5804.66,5655.82,5804.66,40300],["2021-05-04",5804.66,5804.66,5581.4,5730.24,122800],["2021-05-05",5730.24,5804.66,5581.4,5730.24,153800],["2021-05-06",5655.82,5655.82,5506.98,5581.4,166600],["2021-05-07",5581.4,5655.82,5506.98,5655.82,117000],["2021-05-10",5581.4,5730.24,5581.4,5655.82,135600],["2021-05-11",5655.82,5655.82,5506.98,5581.4,104300],["2021-05-12",5581.4,5581.4,5432.56,5581.4,68000],["2021-05-13",5581.4,5655.82,5506.98,5655.82,30900],["2021-05-14",5581.4,5655.82,5432.56,5506.98,115000],["2021-05-17",5506.98,5506.98,5358.14,5432.56,56700],["2021-05-18",5432.56,5432.56,5209.31,5358.14,49100],["2021-05-19",5358.14,5358.14,5134.89,5134.89,73600],["2021-05-20",5209.31,5209.31,4837.21,4986.05,89079],["2021-05-21",4986.05,5209.31,4911.63,5134.89,39400],["2021-05-24",5209.31,5283.73,5134.89,5283.73,60100],["2021-05-25",5283.73,5358.14,5134.89,5209.31,39200],["2021-05-26",5283.73,5283.73,5134.89,5134.89,31700],["2021-05-27",5209.31,5283.73,5060.47,5134.89,38500],["2021-05-28",5134.89,5358.14,5060.47,5358.14,124300],["2021-05-31",5358.14,5506.98,5283.73,5358.14,198500],["2021-06-01",5879.08,5879.08,5358.14,5432.56,91600],["2021-06-02",5432.56,5581.4,5358.14,5581.4,141200],["2021-06-03",5581.4,5804.66,5581.4,5730.24,180700],["2021-06-04",5730.24,5879.08,5730.24,5879.08,249900],["2021-06-07",6102.33,6400.01,5804.66,6400.01,1177900],["2021-06-08",6995.36,6995.36,6400.01,6995.36,1396500],["2021-06-09",7293.03,7516.29,6548.84,6995.36,487400],["2021-06-10",6995.36,6995.36,6548.84,6697.68,371600],["2021-06-11",6697.68,6772.1,6474.42,6697.68,480100],["2021-06-14",6846.52,6920.94,6623.26,6846.52,402600],["2021-06-15",6772.1,6772.1,6623.26,6697.68,356600],["2021-06-16",6623.26,6846.52,6548.84,6697.68,303400],["2021-06-17",6697.68,6995.36,6623.26,6772.1,437700],["2021-06-18",6772.1,7441.87,6697.68,7441.87,790600],["2021-06-21",7441.87,8186.05,7441.87,8186.05,918800],["2021-06-22",8409.31,9004.66,8260.47,8483.73,933600],["2021-06-23",8409.31,9079.08,8186.05,8706.98,732100],["2021-06-24",8706.98,8930.24,8409.31,8706.98,387500],["2021-06-25",8706.98,9525.59,8706.98,9451.17,878900],["2021-06-28",9525.59,10344.2,9451.17,10344.2,905500],["2021-06-29",10567.45,11311.64,10567.45,11311.64,1152600],["2021-06-30",11311.64,12353.5,10418.61,11311.64,1489800],["2021-07-01",11237.22,11237.22,10418.61,10716.29,1005709],["2021-07-02",11088.38,11534.89,10716.29,11460.48,515500],["2021-07-05",11460.48,12427.92,10790.71,11311.64,679500],["2021-07-06",11311.64,11460.48,10418.61,10418.61,445300],["2021-07-07",9674.43,10418.61,9674.43,10418.61,724200],["2021-07-08",10418.61,11013.96,10120.94,10418.61,474600],["2021-07-09",10418.61,10641.87,9897.68,10120.94,484800],["2021-07-12",9897.68,9897.68,9153.5,9153.5,395600],["2021-07-13",8706.98,10046.52,8706.98,10046.52,659300],["2021-07-14",10280.16,10903.2,9968.64,10358.04,611600],["2021-07-15",10358.04,10513.8,9968.64,10358.04,534300],["2021-07-16",10280.16,10747.44,10124.4,10358.04,610800],["2021-07-19",10046.52,10124.4,9579.24,9735.0,316400],["2021-07-20",9423.48,9812.88,8956.2,9579.24,678300],["2021-07-21",10124.4,10513.8,8800.44,9034.08,921200],["2021-07-22",9034.08,9345.6,8566.8,9034.08,439200],["2021-07-23",9034.08,9034.08,8488.92,8488.92,412800],["2021-07-26",8488.92,8488.92,7710.12,8021.64,596600],["2021-07-27",8021.64,8255.28,7788.0,8021.64,380900],["2021-07-28",8021.64,8099.52,7788.0,7865.88,199100],["2021-07-29",7865.88,8644.68,7865.88,8644.68,470100],["2021-07-30",8878.32,9501.36,8722.56,9267.72,500000],["2021-08-02",9267.72,9267.72,8722.56,8956.2,522700],["2021-08-03",8644.68,8956.2,8566.8,8722.56,511700],["2021-08-04",8722.56,8956.2,8566.8,8800.44,256900],["2021-08-05",8800.44,9657.12,8800.44,9657.12,1131600],["2021-08-06",10513.8,10591.68,9812.88,10046.52,1349300],["2021-08-09",10046.52,10747.44,9890.76,10435.92,737000],["2021-08-10",10435.92,11448.36,10358.04,11448.36,1476500],["2021-08-11",12227.16,12538.68,11682.0,12538.68,1485000],["2021-08-12",12538.68,13239.6,11292.6,11448.36,1161500],["2021-08-13",11448.36,11604.12,10591.68,11604.12,1341000],["2021-08-16",11604.12,12694.44,11526.24,12694.44,991742],["2021-08-17",12850.2,13784.76,11993.52,12305.04,971800],["2021-08-18",12305.04,12772.32,11759.88,12616.56,670500],["2021-08-19",12616.56,13395.36,12305.04,13395.36,663600],["2021-08-20",13317.48,13395.36,12071.4,12149.28,1833800],["2021-08-23",12071.4,12149.28,11292.6,11604.12,868400],["2021-08-24",11682.0,12149.28,11526.24,11837.76,437700],["2021-08-25",11993.52,13005.96,11915.64,13005.96,1390200],["2021-08-26",13551.12,14252.04,13161.72,13473.24,1479900],["2021-08-27",12850.2,13862.64,12850.2,13862.64,693700],["2021-08-30",13862.64,14174.16,13317.48,13706.88,983600],["2021-08-31",13784.76,13862.64,13161.72,13317.48,1238600],["2021-09-01",13395.36,14563.56,13161.72,14485.68,1368800],["2021-09-06",14485.68,15498.12,14485.68,14797.2,928100],["2021-09-07",14875.08,14875.08,13629.0,13940.52,1127400],["2021-09-08",13940.52,14641.44,13473.24,14329.92,1038500],["2021-09-09",14329.92,14485.68,13862.64,14329.92,433400],["2021-09-10",14329.92,15576.0,14096.28,15186.6,1255000],["2021-09-13",15420.24,15965.4,15186.6,15498.12,1297000],["2021-09-14",15498.12,16666.32,15186.6,16588.44,1212700],["2021-09-15",16588.44,18223.92,16510.56,18223.92,1101300],["2021-09-16",18613.32,20015.16,18301.8,19937.28,1790300],["2021-09-17",19937.28,20716.08,18535.44,18535.44,1428500],["2021-09-20",18535.44,18535.44,17211.48,17834.52,1206800],["2021-09-21",17834.52,19547.88,16354.8,19547.88,1659100],["2021-09-22",19625.76,21183.36,19392.12,20093.04,707500],["2021-09-23",19859.4,20015.16,18146.04,18769.08,788800],["2021-09-24",18301.8,19470.0,18223.92,18613.32,685900],["2021-09-27",18613.32,18846.96,16822.08,16822.08,858700],["2021-09-28",17133.6,18457.56,16354.8,18457.56,1038000],["2021-09-29",18457.56,19859.4,18457.56,18769.08,930400],["2021-09-30",18846.96,19470.0,18613.32,18846.96,532800],["2021-10-01",20716.08,20716.08,19002.72,19859.4,1162554],["2021-10-04",19937.28,21806.4,19937.28,21806.4,1023800],["2021-10-05",23364.0,23909.16,21105.48,21417.0,1469000],["2021-10-06",20871.84,22585.2,20716.08,22117.92,1192700],["2021-10-07",22117.92,22117.92,21027.6,21261.24,715200],["2021-10-08",21027.6,21261.24,20404.56,20482.44,987600],["2021-10-11",20560.32,21261.24,20482.44,20716.08,704200],["2021-10-12",20871.84,21494.88,20716.08,20871.84,496400],["2021-10-13",20871.84,20949.72,20015.16,20560.32,887500],["2021-10-14",20560.32,21494.88,20093.04,20871.84,721100],["2021-10-15",20949.72,21027.6,20638.2,20793.96,477800],["2021-10-18",20871.84,20949.72,20326.68,20326.68,493400],["2021-10-19",20326.68,20560.32,18301.8,19470.0,734600],["2021-10-20",19470.0,19470.0,17756.64,18301.8,1448800],["2021-10-21",18301.8,18301.8,17211.48,17600.88,895300],["2021-10-22",17600.88,19314.24,16666.32,19314.24,1082300],["2021-10-25",19314.24,20170.92,18535.44,18691.2,503600],["2021-10-26",18691.2,19158.48,17912.4,18535.44,421400],["2021-10-27",18068.16,18691.2,17990.28,18457.56,564300],["2021-10-28",18301.8,18457.56,18068.16,18223.92,375700],["2021-10-29",18223.92,18846.96,18146.04,18223.92,426700],["2021-11-01",18223.92,18613.32,17912.4,17912.4,455900],["2021-11-02",17834.52,17912.4,17133.6,17445.12,920300],["2021-11-03",17445.12,17600.88,16354.8,16354.8,873600],["2021-11-04",16354.8,17445.12,16354.8,17211.48,332600],["2021-11-05",17211.48,17367.24,16899.96,17133.6,259300],["2021-11-08",17133.6,17523.0,16666.32,17289.36,512900],["2021-11-09",17367.24,17523.0,17055.72,17211.48,292400],["2021-11-10",17289.36,17523.0,16977.84,17523.0,374800],["2021-11-11",17600.88,19236.36,17523.0,18924.84,1440300],["2021-11-12",18924.84,20093.04,18924.84,19547.88,1387000],["2021-11-15",19547.88,20170.92,19002.72,19080.6,742400],["2021-11-16",19080.6,19080.6,17990.28,18146.04,520000],["2021-11-17",18146.04,18846.96,17600.88,18301.8,600100],["2021-11-18",18301.8,18301.8,17600.88,17834.52,708200],["2021-11-19",17523.0,18924.84,16744.2,16822.08,864200],["2021-11-22",16822.08,16977.84,15342.36,15653.88,599400],["2021-11-23",15653.88,16977.84,15576.0,16744.2,231900],["2021-11-24",16744.2,17055.72,16199.04,16199.04,290700],["2021-11-25",16276.92,16510.56,16043.28,16354.8,319300],["2021-11-26",16354.8,16432.68,16199.04,16199.04,308800],["2021-11-29",16043.28,16121.16,15576.0,15731.76,315700],["2021-11-30",15809.64,16043.28,15576.0,15809.64,338700],["2021-12-01",15809.64,15809.64,15186.6,15342.36,361200],["2021-12-02",15576.0,15809.64,15342.36,15342.36,226400],["2021-12-03",15264.48,15576.0,14485.68,14485.68,337400],["2021-12-06",14563.56,14563.56,13083.84,13083.84,610900],["2021-12-07",13083.84,13395.36,12227.16,12694.44,414500],["2021-12-08",12694.44,13629.0,12694.44,13161.72,375700],["2021-12-09",13473.24,13784.76,13239.6,13706.88,312600],["2021-12-10",13706.88,13862.64,13161.72,13784.76,211800],["2021-12-13",14485.68,14485.68,13317.48,13317.48,278200],["2021-12-14",13317.48,13473.24,13005.96,13083.84,279700],["2021-12-15",13083.84,13706.88,12928.08,13395.36,343400],["2021-12-16",13551.12,13629.0,13239.6,13317.48,174400],["2021-12-17",13083.84,13395.36,13083.84,13239.6,226500],["2021-12-20",13239.6,13239.6,12694.44,12694.44,258500],["2021-12-21",12694.44,13005.96,12538.68,12694.44,263900],["2021-12-22",12850.2,12928.08,12538.68,12538.68,288900],["2021-12-23",12538.68,12538.68,11837.76,11915.64,278100],["2021-12-24",12149.28,12460.8,11915.64,12149.28,119000],["2021-12-27",12149.28,12382.92,11915.64,11993.52,127600],["2021-12-28",11993.52,12305.04,11837.76,11915.64,235600],["2021-12-29",11993.52,13083.84,11837.76,13083.84,489900],["2021-12-30",13317.48,14329.92,13317.48,14329.92,410400],["2021-12-31",14407.8,15498.12,14018.4,14018.4,501600],["2022-01-04",14018.4,14407.8,13317.48,13784.76,445900],["2022-01-05",13784.76,14485.68,13629.0,13629.0,291900],["2022-01-06",13629.0,13940.52,13395.36,13551.12,220700],["2022-01-07",13784.76,14485.68,13629.0,14174.16,464200],["2022-01-10",14174.16,14485.68,13551.12,13551.12,235300],["2022-01-11",13706.88,13784.76,13395.36,13395.36,178400],["2022-01-12",13395.36,13784.76,12149.28,12772.32,220700],["2022-01-13",12772.32,13239.6,12538.68,13005.96,147300],["2022-01-14",13005.96,14018.4,13005.96,13551.12,459300],["2022-01-17",13551.12,14174.16,13239.6,13239.6,448200],["2022-01-18",13239.6,13473.24,12616.56,13473.24,125900],["2022-01-19",13473.24,13706.88,12149.28,12227.16,418800],["2022-01-20",12694.44,12694.44,11058.96,11837.76,448700],["2022-01-21",11759.88,12071.4,11604.12,11604.12,141700],["2022-01-24",11526.24,11604.12,10513.8,10513.8,358700],["2022-01-25",11136.84,11136.84,9501.36,9812.88,318300],["2022-01-26",9812.88,10280.16,9579.24,9968.64,114100],["2022-01-27",10046.52,10435.92,9657.12,9812.88,62900],["2022-01-28",9812.88,10046.52,9812.88,9890.76,98500],["2022-02-07",9890.76,10825.32,9890.76,10825.32,123900],["2022-02-08",10825.32,11604.12,10825.32,11370.48,198600],["2022-02-09",11292.6,11526.24,11292.6,11370.48,88500],["2022-02-10",11448.36,11526.24,11058.96,11370.48,188500],["2022-02-11",11292.6,12460.8,11136.84,12460.8,334300],["2022-02-14",12694.44,13706.88,12460.8,13317.48,545800],["2022-02-15",13317.48,13473.24,12616.56,12772.32,255100],["2022-02-16",12772.32,12772.32,12149.28,12538.68,248900],["2022-02-17",12538.68,12928.08,12071.4,12460.8,253200],["2022-02-18",12460.8,12928.08,12305.04,12850.2,322900],["2022-02-21",12928.08,12928.08,12616.56,12772.32,228000],["2022-02-22",12772.32,12772.32,12305.04,12538.68,196000],["2022-02-23",12538.68,13784.76,12538.68,13551.12,833400],["2022-02-24",13551.12,13940.52,12850.2,13317.48,588900],["2022-02-25",13551.12,14252.04,13317.48,13862.64,552000],["2022-02-28",13862.64,15186.6,13862.64,15186.6,1155200],["2022-03-01",16354.8,16666.32,15186.6,15653.88,1226700],["2022-03-02",15887.52,16510.56,15731.76,16199.04,672200],["2022-03-03",16744.2,17756.64,16510.56,17756.64,1291900],["2022-03-04",18301.8,19158.48,17600.88,17834.52,1500300],["2022-03-07",18301.8,19547.88,18301.8,19547.88,1220500],["2022-03-08",20248.8,20248.8,18068.16,18379.68,1335900],["2022-03-09",18379.68,19781.52,17600.88,19470.0,1336600],["2022-03-10",19470.0,20093.04,18535.44,18846.96,720400],["2022-03-11",18691.2,18769.08,16977.84,16977.84,1386900],["2022-03-14",16744.2,16822.08,15576.0,16354.8,1183400],["2022-03-15",16354.8,16510.56,14952.96,16510.56,712800],["2022-03-16",16199.04,16510.56,15965.4,15965.4,272400],["2022-03-17",15887.52,16121.16,15264.48,15342.36,637900],["2022-03-18",15342.36,16121.16,15186.6,15498.12,581100],["2022-03-21",15498.12,15965.4,15108.72,15342.36,503500],["2022-03-22",15342.36,16822.08,15108.72,16822.08,1230500],["2022-03-23",17133.6,17445.12,16354.8,16666.32,593500],["2022-03-24",16822.08,16977.84,16354.8,16588.44,420300],["2022-03-25",16588.44,16588.44,15498.12,16043.28,533400],["2022-03-28",16043.28,16588.44,15576.0,15887.52,394700],["2022-03-29",15653.88,16510.56,15576.0,16276.92,618900],["2022-03-30",16276.92,16354.8,15342.36,15498.12,375400],["2022-03-31",15576.0,16121.16,15420.24,15420.24,440200],["2022-04-01",15420.24,15809.64,15264.48,15653.88,381900],["2022-04-04",15731.76,16199.04,15653.88,15809.64,312100],["2022-04-05",15809.64,16199.04,15653.88,15731.76,350200],["2022-04-06",15887.52,17289.36,15887.52,17289.36,1380800],["2022-04-07",17367.24,18223.92,16354.8,16510.56,681700],["2022-04-08",16510.56,17133.6,16121.16,16121.16,308600],["2022-04-12",16121.16,16121.16,14563.56,14563.56,741900],["2022-04-13",14018.4,15186.6,13239.6,15108.72,403900],["2022-04-14",15420.24,15809.64,14641.44,14797.2,296900],["2022-04-15",14719.32,15498.12,14018.4,14174.16,218100],["2022-04-18",14096.28,14329.92,13239.6,13395.36,531600],["2022-04-19",13395.36,14096.28,13005.96,13005.96,283500],["2022-04-20",13005.96,13551.12,12850.2,12850.2,272800],["2022-04-21",12694.44,12694.44,11682.0,11759.88,362400],["2022-04-22",11759.88,12772.32,11526.24,11759.88,312300],["2022-04-25",11837.76,12305.04,10591.68,10591.68,517200],["2022-04-26",10513.8,11292.6,9735.0,11214.72,287257],["2022-04-27",10903.2,11682.0,10747.44,11448.36,239000],["2022-04-28",11292.6,11993.52,11292.6,11526.24,230800],["2022-04-29",11526.24,11993.52,11526.24,11682.0,231000],["2022-05-04",11837.76,12772.32,11604.12,12538.68,346600],["2022-05-05",12616.56,13395.36,12305.04,12772.32,333600],["2022-05-06",12616.56,12928.08,11993.52,11993.52,285500],["2022-05-09",11993.52,12305.04,10903.2,10903.2,405300],["2022-05-10",10825.32,11993.52,10124.4,11993.52,238900],["2022-05-11",11682.0,12382.92,11682.0,11759.88,117200],["2022-05-12",12071.4,12071.4,10903.2,10903.2,315400],["2022-05-13",10903.2,11136.84,10358.04,10435.92,317600],["2022-05-16",10591.68,11214.72,10591.68,10747.44,143800],["2022-05-17",10903.2,11759.88,10747.44,11682.0,236900],["2022-05-18",11759.88,12850.2,11682.0,12227.16,361700],["2022-05-19",11759.88,12071.4,11214.72,11682.0,233800],["2022-05-20",11759.88,11993.52,11526.24,11837.76,231900],["2022-05-23",11915.64,11993.52,11448.36,11526.24,194900],["2022-05-24",11682.0,11915.64,11370.48,11526.24,121900],["2022-05-25",11604.12,12071.4,11526.24,11993.52,174500],["2022-05-26",11915.64,13161.72,11915.64,13083.84,689800],["2022-05-27",13161.72,13473.24,13083.84,13083.84,207100],["2022-05-30",13239.6,13473.24,13083.84,13239.6,188700],["2022-05-31",13161.72,13317.48,12538.68,13083.84,440900],["2022-06-01",13083.84,14329.92,13083.84,14329.92,701800],["2022-06-02",14563.56,14875.08,14096.28,14407.8,356100],["2022-06-03",14329.92,14329.92,13395.36,13473.24,362200],["2022-06-06",13473.24,14407.8,13317.48,13629.0,501400],["2022-06-07",13629.0,14407.8,13473.24,14018.4,601600],["2022-06-08",14018.4,14797.2,14018.4,14174.16,450500],["2022-06-09",14329.92,14485.68,14018.4,14407.8,242500],["2022-06-10",14407.8,15576.0,14174.16,14641.44,893200],["2022-06-13",14096.28,14252.04,13239.6,13239.6,462600],["2022-06-14",11947.93,13643.25,11947.93,13320.33,233500],["2022-06-15",13239.6,13320.33,12028.66,12028.66,542900],["2022-06-16",12109.39,12835.95,11059.91,12351.58,214500],["2022-06-17",11705.75,12190.12,11382.83,12190.12,290400],["2022-06-20",12109.39,12513.04,11302.1,11382.83,197900],["2022-06-21",11302.1,12028.66,10898.45,10979.18,160700],["2022-06-22",10979.18,11867.2,10979.18,11867.2,244200],["2022-06-23",11786.47,12270.85,11382.83,12270.85,150200],["2022-06-24",12351.58,12593.77,11786.47,11786.47,124000],["2022-06-27",11786.47,12270.85,11705.75,12109.39,218300],["2022-06-28",12109.39,12270.85,11786.47,12190.12,179000],["2022-06-29",12190.12,12270.85,11625.02,12190.12,176800],["2022-06-30",12190.12,13320.33,12028.66,12190.12,253400],["2022-07-01",11947.93,12190.12,11625.02,12109.39,138400],["2022-07-04",10898.45,12351.58,10898.45,11786.47,107200],["2022-07-05",11947.93,12109.39,11382.83,11382.83,137600],["2022-07-06",11382.83,12109.39,11302.1,11625.02,232500],["2022-07-07",11705.75,11947.93,11544.29,11786.47,79400],["2022-07-08",11786.47,12190.12,11786.47,12109.39,207900],["2022-07-11",12109.39,12674.5,12109.39,12674.5,438200],["2022-07-12",12674.5,13158.87,12674.5,12835.95,343800],["2022-07-13",12270.85,13078.14,11705.75,12513.04,218300],["2022-07-14",12513.04,13723.98,12432.31,13723.98,850800],["2022-07-15",13723.98,14127.62,13078.14,13401.06,381800],["2022-07-18",13562.52,13804.71,13158.87,13239.6,167600],["2022-07-19",13239.6,13239.6,12674.5,13239.6,415100],["2022-07-20",13320.33,13723.98,12916.68,12997.41,455200],["2022-07-21",13078.14,13481.79,12997.41,13158.87,181500],["2022-07-22",13158.87,13320.33,12916.68,13158.87,218800],["2022-07-25",12997.41,13320.33,12674.5,12997.41,190800],["2022-07-26",12997.41,12997.41,12674.5,12674.5,184000],["2022-07-27",12432.31,13078.14,12432.31,13078.14,224500],["2022-07-28",13078.14,13562.52,13078.14,13158.87,342900],["2022-07-29",13158.87,13239.6,12916.68,13078.14,140300],["2022-08-01",13078.14,13401.06,12755.23,13401.06,289700],["2022-08-02",13481.79,13885.44,13078.14,13401.06,341200],["2022-08-03",13239.6,13481.79,12916.68,13320.33,180300],["2022-08-04",13401.06,13723.98,13158.87,13320.33,259900],["2022-08-05",13320.33,13320.33,13078.14,13078.14,242800],["2022-08-08",12997.41,13320.33,12997.41,13239.6,330100],["2022-08-09",13401.06,14208.35,13401.06,14127.62,734800],["2022-08-10",14127.62,14289.08,13885.44,13966.16,344200],["2022-08-11",14046.89,14127.62,13562.52,13643.25,401800],["2022-08-12",13481.79,13885.44,13401.06,13804.71,242300],["2022-08-15",13804.71,14934.92,13804.71,14531.27,614100],["2022-08-16",14369.81,14531.27,14127.62,14369.81,201300],["2022-08-17",14369.81,14369.81,13804.71,13885.44,254300],["2022-08-18",13966.16,14289.08,13562.52,13723.98,280700],["2022-08-19",13723.98,14127.62,13643.25,13723.98,190100],["2022-08-22",13723.98,13885.44,13562.52,13885.44,172300],["2022-08-23",13723.98,14612.0,13643.25,14208.35,379600],["2022-08-24",14289.08,14612.0,14046.89,14289.08,149900],["2022-08-25",14289.08,14450.54,13966.16,14289.08,362200],["2022-08-26",14289.08,14934.92,13966.16,13966.16,511200],["2022-08-29",13804.71,14208.35,13239.6,13885.44,374900],["2022-08-30",14208.35,14612.0,13966.16,14127.62,470500],["2022-08-31",14127.62,14289.08,13885.44,14127.62,166600],["2022-09-05",14369.81,14773.46,14208.35,14450.54,467100],["2022-09-06",14773.46,14934.92,14450.54,14531.27,553800],["2022-09-07",14531.27,14531.27,13320.33,13643.25,465400],["2022-09-08",13643.25,13966.16,13239.6,13239.6,363700],["2022-09-09",13239.6,13481.79,12997.41,13239.6,213200],["2022-09-12",13239.6,13723.98,13239.6,13562.52,399900],["2022-09-13",13562.52,13643.25,13320.33,13401.06,131800],["2022-09-14",13239.6,13401.06,12916.68,13239.6,249100],["2022-09-15",13401.06,13562.52,13078.14,13320.33,142600],["2022-09-16",13158.87,13401.06,12674.5,12674.5,186700],["2022-09-19",12916.68,12916.68,11867.2,12270.85,300100],["2022-09-20",12270.85,12351.58,12028.66,12190.12,134500],["2022-09-21",12190.12,12432.31,12028.66,12432.31,100200],["2022-09-22",12432.31,12432.31,12109.39,12432.31,116400],["2022-09-23",12513.04,12593.77,12190.12,12190.12,92700],["2022-09-26",12028.66,12028.66,11302.1,11544.29,178000],["2022-09-27",12190.12,12190.12,11463.56,11544.29,71200],["2022-09-28",11867.2,11867.2,11382.83,11625.02,89200],["2022-09-29",11625.02,11867.2,11302.1,11302.1,44800],["2022-09-30",11302.1,11302.1,10171.89,10736.99,285300],["2022-10-03",10736.99,10817.72,10010.43,10010.43,173000],["2022-10-04",10656.26,10656.26,9687.51,10010.43,96600],["2022-10-05",9768.24,10333.35,9768.24,10333.35,121700],["2022-10-06",10414.08,10494.81,9848.97,9848.97,90500],["2022-10-07",9768.24,9848.97,8880.22,8880.22,370900],["2022-10-10",8476.57,8960.95,7992.2,8960.95,110100],["2022-10-11",8960.95,9203.14,8072.93,8072.93,215300],["2022-10-12",8072.93,8395.84,7265.63,8072.93,235200],["2022-10-13",8234.39,8395.84,8072.93,8234.39,74700],["2022-10-14",8315.12,8557.3,8234.39,8315.12,95900],["2022-10-17",8315.12,8395.84,8072.93,8395.84,106900],["2022-10-18",8557.3,8718.76,8395.84,8557.3,144300],["2022-10-19",8557.3,8638.03,8395.84,8395.84,81500],["2022-10-20",8395.84,9203.14,8395.84,9041.68,404000],["2022-10-21",9203.14,9203.14,8234.39,8234.39,195300],["2022-10-24",8234.39,8234.39,7427.09,7427.09,348000],["2022-10-25",7265.63,7992.2,6700.53,7104.18,322500],["2022-10-26",7346.36,7346.36,6781.26,7023.45,71400],["2022-10-27",6700.53,7346.36,6539.07,7265.63,157700],["2022-10-28",7104.18,7588.55,7104.18,7104.18,119800],["2022-10-31",7265.63,7346.36,6861.99,7184.91,78800],["2022-11-01",7184.91,7346.36,6861.99,7023.45,106000],["2022-11-02",7023.45,7184.91,6781.26,6861.99,85500],["2022-11-03",7104.18,7104.18,6700.53,6781.26,71900],["2022-11-04",6781.26,6781.26,6296.88,6458.34,198500],["2022-11-07",6054.7,6377.61,5812.51,5812.51,225100],["2022-11-08",5489.59,5812.51,5247.4,5408.86,243300],["2022-11-09",4924.49,5570.32,4924.49,5408.86,83900],["2022-11-10",5489.59,5489.59,4924.49,4924.49,286300],["2022-11-11",4440.11,5247.4,4440.11,4843.76,135400],["2022-11-14",4359.38,4843.76,4359.38,4359.38,487400],["2022-11-15",3955.73,4359.38,3955.73,4036.46,549000],["2022-11-16",4036.46,4440.11,3713.55,4440.11,279700],["2022-11-17",4601.57,4843.76,4601.57,4843.76,245100],["2022-11-18",4359.38,5166.67,4359.38,5166.67,321100],["2022-11-21",5247.4,5651.05,5166.67,5651.05,257200],["2022-11-22",5812.51,6216.15,5651.05,5812.51,304500],["2022-11-23",5973.97,6054.7,5651.05,5651.05,239700],["2022-11-24",5731.78,5731.78,5328.13,5570.32,85900],["2022-11-25",5651.05,5812.51,5651.05,5812.51,136500],["2022-11-28",5893.24,6377.61,5893.24,6377.61,220400],["2022-11-29",6539.07,6942.72,6296.88,6781.26,263700],["2022-11-30",6861.99,6861.99,6458.34,6619.8,222800],["2022-12-01",6781.26,7023.45,6458.34,6539.07,422500],["2022-12-02",6458.34,6700.53,6216.15,6700.53,216700],["2022-12-05",6861.99,7023.45,6619.8,6700.53,192600],["2022-12-06",6861.99,6861.99,6377.61,6377.61,336300],["2022-12-07",6377.61,6458.34,5973.97,5973.97,175100],["2022-12-08",5973.97,6539.07,5973.97,6377.61,170600],["2022-12-09",6458.34,6458.34,6216.15,6296.88,67600],["2022-12-12",6377.61,6619.8,6296.88,6377.61,185300],["2022-12-13",5973.97,6458.34,5812.51,6377.61,58300],["2022-12-14",6539.07,6619.8,6377.61,6458.34,145400],["2022-12-15",6458.34,6539.07,6377.61,6458.34,47900],["2022-12-16",6458.34,7104.18,6377.61,7104.18,366400],["2022-12-19",7265.63,7750.01,7265.63,7669.28,437100],["2022-12-20",7669.28,7669.28,6942.72,6942.72,386400],["2022-12-21",7104.18,7104.18,6377.61,6619.8,209400],["2022-12-22",6619.8,6781.26,6135.42,6377.61,99800],["2022-12-23",6458.34,6781.26,6377.61,6619.8,69000],["2022-12-26",6619.8,6700.53,5973.97,6054.7,222100],["2022-12-27",5893.24,6296.88,5812.51,6135.42,119700],["2022-12-28",6216.15,6377.61,6216.15,6296.88,79400],["2022-12-29",6296.88,6377.61,6054.7,6216.15,82100],["2022-12-30",6296.88,6377.61,6216.15,6296.88,32600],["2023-01-03",6296.88,6861.99,6054.7,6781.26,175600],["2023-01-04",6781.26,6861.99,6539.07,6619.8,124900],["2023-01-05",6619.8,6861.99,6539.07,6861.99,149700],["2023-01-06",6861.99,6942.72,6700.53,6861.99,168500],["2023-01-09",6216.15,6942.72,6216.15,6700.53,32500],["2023-01-10",6619.8,6861.99,6458.34,6700.53,116000],["2023-01-11",6700.53,6942.72,6539.07,6539.07,79000],["2023-01-12",6700.53,6781.26,6539.07,6619.8,45300],["2023-01-13",6700.53,6861.99,6619.8,6619.8,34900],["2023-01-16",6619.8,6700.53,6539.07,6619.8,64500],["2023-01-17",6619.8,6781.26,6539.07,6781.26,77700],["2023-01-18",6619.8,7346.36,6619.8,7184.91,306200],["2023-01-19",7265.63,7830.74,7184.91,7830.74,824500],["2023-01-27",8476.57,8557.3,8476.57,8557.3,258200],["2023-01-30",9364.6,9364.6,9041.68,9364.6,279500],["2023-01-31",10171.89,10171.89,9041.68,9526.05,875500],["2023-02-01",9526.05,9687.51,8638.03,8638.03,450700],["2023-02-02",8557.3,9364.6,8072.93,9203.14,609400],["2023-02-03",9283.87,9526.05,8718.76,9041.68,175000],["2023-02-06",9364.6,9364.6,8395.84,8718.76,197500],["2023-02-07",8718.76,8799.49,8234.39,8234.39,229500],["2023-02-08",8153.66,9041.68,8153.66,9041.68,593600],["2023-02-09",9283.87,9526.05,9122.41,9364.6,250500],["2023-02-10",9283.87,9283.87,8476.57,8557.3,347300],["2023-02-13",8476.57,8880.22,8315.12,8799.49,248600],["2023-02-14",8880.22,9203.14,8718.76,8718.76,241700],["2023-02-15",8718.76,9122.41,8638.03,8718.76,195300],["2023-02-16",8880.22,9445.33,8799.49,9203.14,321500],["2023-02-17",9445.33,9445.33,8880.22,9041.68,184300],["2023-02-20",8880.22,9364.6,8880.22,9283.87,475800],["2023-02-21",9364.6,9768.24,9283.87,9768.24,603600],["2023-02-22",9526.05,10414.08,9526.05,9687.51,713900],["2023-02-23",9526.05,10010.43,8880.22,9606.78,500600],["2023-02-24",9606.78,9606.78,9041.68,9203.14,242900],["2023-02-27",8718.76,9283.87,8718.76,8960.95,265100],["2023-02-28",9203.14,9203.14,8476.57,8476.57,241100],["2023-03-01",8476.57,8880.22,8476.57,8880.22,153900],["2023-03-02",8880.22,9041.68,8638.03,8638.03,109400],["2023-03-03",8718.76,9041.68,8557.3,8718.76,145300],["2023-03-06",8557.3,8960.95,8557.3,8718.76,89700],["2023-03-07",8718.76,8880.22,8638.03,8799.49,150500],["2023-03-08",8799.49,8880.22,8638.03,8880.22,162400],["2023-03-09",8880.22,9122.41,8799.49,8960.95,116500],["2023-03-10",8960.95,8960.95,8638.03,8718.76,156500],["2023-03-13",8718.76,8718.76,8557.3,8638.03,73300],["2023-03-14",8638.03,8718.76,8315.12,8476.57,189400],["2023-03-15",8638.03,8799.49,8557.3,8799.49,143300],["2023-03-16",8638.03,8718.76,8476.57,8718.76,127600],["2023-03-17",8799.49,8880.22,8557.3,8638.03,101700],["2023-03-20",8557.3,8638.03,8395.84,8557.3,89100],["2023-03-21",8395.84,8638.03,8315.12,8557.3,61200],["2023-03-22",8476.57,8557.3,8476.57,8557.3,81200],["2023-03-23",8476.57,8557.3,8395.84,8557.3,56500],["2023-03-24",8557.3,9364.6,8557.3,9283.87,657200],["2023-03-27",9283.87,9526.05,9041.68,9041.68,194800],["2023-03-28",9122.41,9445.33,8799.49,8799.49,242500],["2023-03-29",8880.22,8960.95,8718.76,8799.49,152300],["2023-03-30",8880.22,9122.41,8799.49,8799.49,96900],["2023-03-31",8960.95,8960.95,8638.03,8799.49,142700],["2023-04-03",8880.22,9041.68,8799.49,8880.22,184200],["2023-04-04",9041.68,9364.6,9041.68,9122.41,257200],["2023-04-05",9283.87,9526.05,9122.41,9283.87,444900],["2023-04-06",9445.33,9768.24,9203.14,9283.87,560100],["2023-04-07",9203.14,9283.87,8880.22,9041.68,182300],["2023-04-10",9041.68,9203.14,8880.22,9041.68,218400],["2023-04-11",9041.68,9122.41,8960.95,9041.68,121600],["2023-04-12",9283.87,9364.6,9122.41,9364.6,365100],["2023-04-13",9445.33,9445.33,9122.41,9203.14,167700],["2023-04-14",9122.41,9283.87,8960.95,8960.95,149900],["2023-04-17",9041.68,9203.14,9041.68,9203.14,123800],["2023-04-18",9283.87,9768.24,9283.87,9364.6,368000],["2023-04-19",9364.6,10252.62,9203.14,10091.16,1060000],["2023-04-20",9848.97,10575.54,9687.51,10252.62,337900],["2023-04-21",10252.62,10252.62,9364.6,9526.05,507400],["2023-04-24",9526.05,9606.78,9283.87,9364.6,161500],["2023-04-25",9364.6,9606.78,9041.68,9041.68,235100],["2023-04-26",9041.68,9283.87,8960.95,9203.14,213100],["2023-04-27",9203.14,9283.87,9122.41,9203.14,121600],["2023-04-28",9122.41,9526.05,9122.41,9283.87,247400],["2023-05-04",9122.41,9283.87,9122.41,9203.14,149900],["2023-05-05",9203.14,9364.6,9122.41,9364.6,153800],["2023-05-08",9364.6,9687.51,9364.6,9606.78,293000],["2023-05-09",9606.78,9768.24,9445.33,9606.78,134700],["2023-05-10",9687.51,9687.51,9364.6,9445.33,268200],["2023-05-11",9364.6,9526.05,9283.87,9526.05,309800],["2023-05-12",9526.05,10171.89,9526.05,9848.97,527200],["2023-05-15",9848.97,10091.16,9445.33,9445.33,332200],["2023-05-16",9445.33,9687.51,9445.33,9526.05,300200],["2023-05-17",9526.05,9687.51,9445.33,9606.78,274600],["2023-05-18",9606.78,9848.97,9526.05,9526.05,166000],["2023-05-19",9606.78,10414.08,9606.78,10091.16,1026700],["2023-05-22",10171.89,10414.08,10091.16,10252.62,468300],["2023-05-23",10091.16,10252.62,9768.24,10010.43,462100],["2023-05-24",10010.43,10171.89,9768.24,9929.7,185400],["2023-05-25",9929.7,10171.89,9848.97,10010.43,198700],["2023-05-26",10091.16,10252.62,9929.7,10010.43,184200],["2023-05-29",10091.16,10171.89,9848.97,10010.43,483700],["2023-05-30",10091.16,10091.16,9848.97,9929.7,290300],["2023-05-31",9929.7,10656.26,9929.7,10252.62,612700],["2023-06-01",10333.35,10333.35,9929.7,10171.89,255300],["2023-06-02",10171.89,10333.35,10091.16,10333.35,377100],["2023-06-05",10414.08,11221.37,10414.08,10656.26,507100],["2023-06-06",10252.62,10817.72,10252.62,10575.54,236000],["2023-06-07",10656.26,10656.26,10333.35,10414.08,394400],["2023-06-08",10494.81,10575.54,10333.35,10494.81,418800],["2023-06-09",10494.81,10494.81,10333.35,10494.81,314000],["2023-06-12",10575.54,11059.91,10575.54,10736.99,468900],["2023-06-13",10817.72,10898.45,10575.54,10736.99,225000],["2023-06-14",10819.59,10819.59,10406.62,10406.62,228500],["2023-06-15",10406.62,10654.4,10406.62,10406.62,203300],["2023-06-16",10654.4,10654.4,10324.03,10324.03,229800],["2023-06-19",10324.03,10406.62,9993.66,10076.26,288200],["2023-06-20",10076.26,10241.44,9993.66,10076.26,175800],["2023-06-21",10241.44,10324.03,10076.26,10324.03,171200],["2023-06-22",10406.62,10406.62,10158.85,10324.03,186600],["2023-06-23",10324.03,10324.03,9993.66,10076.26,251700],["2023-06-26",10158.85,10241.44,9911.07,10241.44,261500],["2023-06-27",10324.03,10489.22,10241.44,10324.03,189300],["2023-06-28",10324.03,10571.81,10241.44,10324.03,228800],["2023-06-29",10324.03,10406.62,10158.85,10158.85,131200],["2023-06-30",10158.85,10158.85,9993.66,10076.26,115200],["2023-07-03",9993.66,10076.26,9911.07,9993.66,118400],["2023-07-04",10158.85,10241.44,10076.26,10158.85,77400],["2023-07-05",10158.85,10241.44,10076.26,10158.85,151900],["2023-07-06",9498.11,10241.44,9498.11,9993.66,150900],["2023-07-07",9911.07,10076.26,9828.48,10076.26,107700],["2023-07-10",10158.85,10241.44,9911.07,10241.44,219900],["2023-07-11",10324.03,10324.03,10158.85,10241.44,192700],["2023-07-12",10241.44,10324.03,10076.26,10158.85,129600],["2023-07-13",10158.85,10489.22,10158.85,10406.62,425500],["2023-07-14",10489.22,10571.81,10241.44,10406.62,389100],["2023-07-17",10489.22,10489.22,10324.03,10324.03,349900],["2023-07-18",10406.62,10654.4,10406.62,10654.4,574900],["2023-07-19",10736.99,10902.18,10571.81,10571.81,438000],["2023-07-20",10571.81,11480.32,10571.81,11232.55,1005900],["2023-07-21",11232.55,11315.14,10819.59,10902.18,439400],["2023-07-24",10984.77,11149.95,10571.81,10736.99,659300],["2023-07-25",10736.99,10984.77,10571.81,10571.81,335500],["2023-07-26",10654.4,10984.77,10571.81,10819.59,471400],["2023-07-27",10902.18,10902.18,10571.81,10736.99,233300],["2023-07-28",10736.99,10819.59,10571.81,10571.81,310900],["2023-07-31",10654.4,10654.4,10489.22,10571.81,324500],["2023-08-01",10654.4,10984.77,10571.81,10736.99,546100],["2023-08-02",10571.81,10736.99,10571.81,10654.4,166500],["2023-08-03",10654.4,10819.59,10489.22,10489.22,379500],["2023-08-04",10489.22,10654.4,10489.22,10571.81,202700],["2023-08-07",10654.4,10736.99,10489.22,10654.4,339500],["2023-08-08",10736.99,11315.14,10654.4,11067.36,972700],["2023-08-09",11232.55,11232.55,10902.18,10902.18,350800],["2023-08-10",10902.18,11149.95,10736.99,10819.59,569900],["2023-08-11",10736.99,10819.59,10571.81,10736.99,211000],["2023-08-14",10736.99,10819.59,10654.4,10736.99,282600],["2023-08-15",10736.99,10736.99,10571.81,10654.4,232800],["2023-08-16",10654.4,10819.59,10571.81,10819.59,293600],["2023-08-17",10819.59,10819.59,10571.81,10571.81,156700],["2023-08-18",10571.81,10571.81,9663.29,9745.89,553800],["2023-08-21",9993.66,9993.66,8837.37,9580.7,169600],["2023-08-22",9580.7,9580.7,9167.74,9332.93,169800],["2023-08-23",9498.11,9580.7,9332.93,9415.52,123300],["2023-08-24",9415.52,9663.29,9415.52,9580.7,101600],["2023-08-25",9580.7,9663.29,9415.52,9498.11,107900],["2023-08-28",9663.29,9663.29,9498.11,9580.7,143300],["2023-08-29",9745.89,10076.26,9663.29,9993.66,258200],["2023-08-30",9993.66,10076.26,9745.89,9911.07,146100],["2023-08-31",9993.66,10076.26,9828.48,9828.48,174600],["2023-09-05",9911.07,10158.85,9911.07,10076.26,289600],["2023-09-06",10158.85,10158.85,9911.07,10076.26,266600],["2023-09-07",10076.26,10158.85,9911.07,10076.26,158500],["2023-09-08",9993.66,10324.03,9993.66,10241.44,288400],["2023-09-11",10406.62,10571.81,10158.85,10241.44,495200],["2023-09-12",10324.03,10406.62,10076.26,10241.44,146300],["2023-09-13",10241.44,10241.44,9993.66,10076.26,220400],["2023-09-14",10241.44,10571.81,9911.07,10406.62,526100],["2023-09-15",10076.26,10489.22,10076.26,10241.44,171900],["2023-09-18",10324.03,10324.03,9911.07,9993.66,264800],["2023-09-19",10241.44,10489.22,9828.48,9993.66,236000],["2023-09-20",10158.85,10158.85,9828.48,10076.26,194900],["2023-09-21",10241.44,10406.62,9993.66,10406.62,492500],["2023-09-22",10489.22,10489.22,9993.66,10241.44,338500],["2023-09-25",10241.44,10406.62,9250.33,9663.29,431400],["2023-09-26",9745.89,9911.07,9415.52,9415.52,133600],["2023-09-27",9663.29,9663.29,8919.96,9332.93,317100],["2023-09-28",9415.52,9498.11,9085.15,9167.74,189300],["2023-09-29",9167.74,9415.52,9167.74,9332.93,66300],["2023-10-02",9415.52,9415.52,9250.33,9332.93,69500],["2023-10-03",9415.52,9498.11,8919.96,9085.15,267900],["2023-10-04",9085.15,9250.33,8754.78,9167.74,100800],["2023-10-05",9085.15,9167.74,8919.96,9085.15,71100],["2023-10-06",9002.56,9167.74,8919.96,9167.74,90900],["2023-10-09",9167.74,9332.93,9167.74,9250.33,86100],["2023-10-10",9250.33,9415.52,9250.33,9415.52,167300],["2023-10-11",9415.52,9498.11,9250.33,9415.52,80800],["2023-10-12",9498.11,9580.7,9332.93,9415.52,162600],["2023-10-13",9332.93,9415.52,9250.33,9415.52,52200],["2023-10-16",9415.52,9498.11,9250.33,9415.52,54000],["2023-10-17",9415.52,9415.52,9167.74,9167.74,68100],["2023-10-18",9332.93,9332.93,8837.37,9085.15,124400],["2023-10-19",8919.96,9085.15,8837.37,9002.56,73100],["2023-10-20",8837.37,9498.11,8754.78,9498.11,364800],["2023-10-23",9663.29,9911.07,9498.11,9663.29,242700],["2023-10-24",9745.89,9828.48,9415.52,9415.52,177200],["2023-10-25",9415.52,9663.29,9332.93,9498.11,115700],["2023-10-26",9498.11,9580.7,8589.59,8589.59,392300],["2023-10-27",8837.37,8837.37,8507.0,8837.37,79600],["2023-10-30",8837.37,9002.56,8672.19,8672.19,47800],["2023-10-31",8672.19,8919.96,8341.82,8589.59,61500],["2023-11-01",8589.59,8672.19,8507.0,8672.19,57400],["2023-11-02",8754.78,9167.74,8754.78,9085.15,134600],["2023-11-03",9415.52,9415.52,9002.56,9002.56,65300],["2023-11-06",9167.74,9167.74,8919.96,9002.56,53900],["2023-11-07",8837.37,9002.56,8672.19,9002.56,245500],["2023-11-08",9002.56,9167.74,8754.78,9085.15,127900],["2023-11-09",9250.33,9332.93,9085.15,9167.74,257000],["2023-11-10",9250.33,9332.93,9002.56,9167.74,92100],["2023-11-13",9167.74,9250.33,8919.96,9167.74,139500],["2023-11-14",9167.74,9250.33,9002.56,9167.74,66400],["2023-11-15",9250.33,9332.93,9085.15,9167.74,251200],["2023-11-16",9167.74,9250.33,9085.15,9250.33,64700],["2023-11-17",9167.74,9415.52,8919.96,9250.33,252200],["2023-11-20",8919.96,9250.33,8919.96,9250.33,106600],["2023-11-21",9250.33,9332.93,9085.15,9167.74,124000],["2023-11-22",9167.74,9250.33,9002.56,9167.74,231600],["2023-11-23",9167.74,9250.33,9002.56,9085.15,151800],["2023-11-24",8919.96,9002.56,8754.78,8919.96,230800],["2023-11-27",8919.96,8919.96,8754.78,8919.96,34500],["2023-11-28",8919.96,9002.56,8837.37,9002.56,49700],["2023-11-29",9002.56,9002.56,8837.37,9002.56,57200],["2023-11-30",8919.96,9085.15,8837.37,9085.15,65500],["2023-12-01",9085.15,9085.15,8672.19,8919.96,98400],["2023-12-04",8919.96,9085.15,8919.96,9002.56,165800],["2023-12-05",9085.15,9167.74,8919.96,9002.56,123200],["2023-12-06",9085.15,9250.33,9002.56,9167.74,203400],["2023-12-07",9167.74,9663.29,9167.74,9663.29,456000],["2023-12-08",9663.29,10241.44,9663.29,9911.07,617700],["2023-12-11",10076.26,10241.44,9745.89,9828.48,213000],["2023-12-12",9828.48,9828.48,9580.7,9745.89,238200],["2023-12-13",9663.29,9745.89,9498.11,9580.7,225300],["2023-12-14",9663.29,9745.89,9580.7,9580.7,103100],["2023-12-15",9580.7,9663.29,9498.11,9498.11,108500],["2023-12-18",9250.33,9663.29,9250.33,9580.7,70000],["2023-12-19",9663.29,9663.29,9498.11,9580.7,71000],["2023-12-20",9580.7,9745.89,9580.7,9580.7,234700],["2023-12-21",9498.11,9580.7,9498.11,9498.11,66500],["2023-12-22",9498.11,9663.29,9498.11,9663.29,242900],["2023-12-25",9663.29,9745.89,9580.7,9745.89,52200],["2023-12-26",8837.37,9828.48,8837.37,9828.48,136100],["2023-12-27",9828.48,10158.85,9745.89,9993.66,263000],["2023-12-28",9993.66,10158.85,9911.07,10076.26,71000],["2023-12-29",10076.26,10076.26,9911.07,9993.66,83500],["2024-01-02",9993.66,10076.26,9911.07,10076.26,59900],["2024-01-03",10076.26,10158.85,9911.07,10158.85,126100],["2024-01-04",10158.85,10241.44,9911.07,10158.85,163400],["2024-01-05",10076.26,10241.44,9993.66,10158.85,150400],["2024-01-08",10158.85,10571.81,10158.85,10489.22,301100],["2024-01-09",10489.22,10654.4,10324.03,10324.03,160700],["2024-01-10",10406.62,10489.22,10241.44,10324.03,96800],["2024-01-11",10324.03,10406.62,10241.44,10406.62,134600],["2024-01-12",10324.03,10406.62,10158.85,10324.03,142400],["2024-01-15",10241.44,10324.03,10158.85,10241.44,102600],["2024-01-16",10324.03,10489.22,10324.03,10406.62,203800],["2024-01-17",10406.62,10406.62,10241.44,10324.03,109400],["2024-01-18",10489.22,10489.22,10241.44,10324.03,44700],["2024-01-19",10324.03,10406.62,10241.44,10324.03,122000],["2024-01-22",10489.22,10654.4,10324.03,10406.62,337800],["2024-01-23",10819.59,10819.59,10324.03,10406.62,63900],["2024-01-24",10324.03,10406.62,10158.85,10241.44,97000],["2024-01-25",10241.44,10489.22,10241.44,10406.62,126500],["2024-01-26",10489.22,10489.22,10158.85,10406.62,96400],["2024-01-29",10819.59,10819.59,10241.44,10406.62,91400],["2024-01-30",10324.03,10324.03,10241.44,10324.03,53400],["2024-01-31",10324.03,10406.62,10158.85,10324.03,101300],["2024-02-01",10324.03,10324.03,10158.85,10324.03,39800],["2024-02-02",10406.62,10406.62,10158.85,10324.03,168700],["2024-02-05",10324.03,10571.81,10324.03,10489.22,158600],["2024-02-06",10489.22,10654.4,10406.62,10406.62,44600],["2024-02-07",10406.62,10489.22,10406.62,10489.22,68700],["2024-02-15",10571.81,10571.81,10406.62,10489.22,73400],["2024-02-16",10571.81,10654.4,10489.22,10654.4,139500],["2024-02-19",10819.59,10819.59,10654.4,10736.99,237400],["2024-02-20",10819.59,10819.59,10324.03,10654.4,87000],["2024-02-21",10324.03,10571.81,10324.03,10571.81,68200],["2024-02-22",10654.4,10654.4,10406.62,10489.22,59900],["2024-02-23",10571.81,10571.81,10406.62,10571.81,331000],["2024-02-26",10241.44,10571.81,10241.44,10571.81,187900],["2024-02-27",10571.81,10654.4,10406.62,10571.81,40400],["2024-02-28",10654.4,10654.4,10406.62,10571.81,90000],["2024-02-29",10571.81,10654.4,10406.62,10571.81,92500],["2024-03-01",10571.81,10571.81,10406.62,10489.22,81800],["2024-03-04",10406.62,10571.81,10406.62,10489.22,163600],["2024-03-05",10406.62,10489.22,10324.03,10489.22,176900],["2024-03-06",10406.62,10489.22,10324.03,10406.62,166300],["2024-03-07",10406.62,10406.62,10324.03,10406.62,74200],["2024-03-08",10406.62,10406.62,10241.44,10241.44,78400],["2024-03-11",10241.44,10324.03,10158.85,10241.44,121900],["2024-03-12",10241.44,10241.44,10076.26,10241.44,57700],["2024-03-13",10241.44,10406.62,10076.26,10406.62,128200],["2024-03-14",10406.62,10489.22,10324.03,10406.62,166300],["2024-03-15",10406.62,10571.81,10324.03,10489.22,126600],["2024-03-18",10489.22,10489.22,9911.07,10324.03,122000],["2024-03-19",10406.62,10406.62,10241.44,10406.62,53900],["2024-03-20",10406.62,10489.22,10324.03,10489.22,93300],["2024-03-21",10489.22,10571.81,10406.62,10571.81,146500],["2024-03-22",10571.81,10654.4,10406.62,10489.22,141200],["2024-03-25",10406.62,10571.81,10406.62,10489.22,144500],["2024-03-26",10406.62,10571.81,10324.03,10571.81,74100],["2024-03-27",10571.81,10819.59,10571.81,10736.99,139400],["2024-03-28",10736.99,11810.69,10736.99,11810.69,977300],["2024-03-29",12141.06,12223.65,11810.69,11893.29,273500],["2024-04-01",12058.47,12058.47,11315.14,11562.92,210600],["2024-04-02",11562.92,11645.51,11315.14,11645.51,238200],["2024-04-03",11645.51,11645.51,11315.14,11480.32,302800],["2024-04-04",11397.73,11728.1,11149.95,11562.92,293000],["2024-04-05",11645.51,12306.25,11397.73,11562.92,448500],["2024-04-08",11562.92,11810.69,11397.73,11397.73,153100],["2024-04-09",11397.73,11562.92,11232.55,11397.73,192100],["2024-04-10",11480.32,11562.92,11232.55,11232.55,159200],["2024-04-11",11149.95,11149.95,10902.18,10984.77,187600],["2024-04-12",10984.77,11149.95,10819.59,10902.18,302800],["2024-04-15",10984.77,10984.77,10158.85,10158.85,331400],["2024-04-16",10324.03,10324.03,9745.89,9911.07,369000],["2024-04-17",9993.66,10076.26,9911.07,9911.07,87400],["2024-04-19",9911.07,9993.66,9580.7,9745.89,254300],["2024-04-22",9828.48,9993.66,9828.48,9911.07,86600],["2024-04-23",9911.07,9911.07,9745.89,9828.48,76200],["2024-04-24",9828.48,9993.66,9828.48,9993.66,108700],["2024-04-25",9993.66,9993.66,9911.07,9911.07,46500],["2024-04-26",9828.48,9993.66,9745.89,9745.89,161900],["2024-05-02",9828.48,10076.26,9745.89,10076.26,63400],["2024-05-03",10076.26,10241.44,9993.66,10158.85,92400],["2024-05-06",10158.85,10324.03,10158.85,10241.44,73400],["2024-05-07",10324.03,10406.62,10158.85,10406.62,102900],["2024-05-08",10406.62,10736.99,10241.44,10736.99,139700],["2024-05-09",10902.18,11149.95,10654.4,10654.4,215900],["2024-05-10",10736.99,10819.59,10489.22,10571.81,94100],["2024-05-13",10736.99,10819.59,10489.22,10654.4,95700],["2024-05-14",10654.4,10654.4,10406.62,10654.4,104800],["2024-05-15",10654.4,10736.99,10489.22,10571.81,147600],["2024-05-16",10654.4,10736.99,10489.22,10571.81,99700],["2024-05-17",10489.22,10571.81,10406.62,10571.81,125200],["2024-05-20",10571.81,10902.18,10571.81,10736.99,268500],["2024-05-21",10736.99,10736.99,10571.81,10571.81,167000],["2024-05-22",10654.4,10736.99,10489.22,10489.22,287000],["2024-05-23",10571.81,10571.81,10406.62,10489.22,214700],["2024-05-24",10489.22,10819.59,10489.22,10736.99,338800],["2024-05-27",10736.99,11397.73,10736.99,11149.95,784600],["2024-05-28",11315.14,11397.73,11067.36,11315.14,323300],["2024-05-29",11315.14,11315.14,10902.18,10984.77,407300],["2024-05-30",10984.77,11232.55,10736.99,11149.95,276300],["2024-05-31",11149.95,11149.95,10984.77,11067.36,148300],["2024-06-03",11232.55,11232.55,11067.36,11149.95,222000],["2024-06-04",11149.95,11232.55,10984.77,11149.95,284000],["2024-06-05",11232.55,11893.29,11232.55,11562.92,759300],["2024-06-06",11562.92,11645.51,11067.36,11315.14,277100],["2024-06-07",11315.14,11397.73,11067.36,11232.55,235900],["2024-06-10",11232.55,11232.55,10984.77,11149.95,332000],["2024-06-11",11149.95,11232.55,10984.77,11149.95,143000],["2024-06-12",11232.55,11232.55,10984.77,11149.95,166800],["2024-06-13",11232.55,11315.14,10984.77,11149.95,311800],["2024-06-14",11149.95,11149.95,10902.18,10902.18,268200],["2024-06-17",11429.7,11429.7,10726.34,10726.34,86300],["2024-06-18",10726.34,10726.34,10550.5,10726.34,89200],["2024-06-19",10726.34,10726.34,10550.5,10726.34,112400],["2024-06-20",10726.34,10902.18,10638.42,10902.18,227600],["2024-06-21",10902.18,11078.02,10902.18,10990.1,268700],["2024-06-24",10990.1,11341.78,10814.26,10814.26,419800],["2024-06-25",10990.1,10990.1,10638.42,10814.26,97300],["2024-06-26",10814.26,10814.26,10726.34,10726.34,77600],["2024-06-27",10990.1,10990.1,10638.42,10814.26,49500],["2024-06-28",10638.42,10814.26,10550.5,10726.34,143100],["2024-07-01",10726.34,10726.34,10638.42,10726.34,57900],["2024-07-02",10726.34,10814.26,10638.42,10814.26,59500],["2024-07-03",10814.26,10814.26,10638.42,10726.34,40000],["2024-07-04",10726.34,10814.26,10638.42,10726.34,46900],["2024-07-05",10726.34,10814.26,10550.5,10638.42,94400],["2024-07-08",10638.42,10726.34,10550.5,10638.42,72300],["2024-07-09",10638.42,10902.18,10638.42,10814.26,181900],["2024-07-10",10814.26,11078.02,10726.34,10990.1,519200],["2024-07-11",10990.1,11253.86,10902.18,11078.02,273000],["2024-07-12",11078.02,11078.02,10814.26,10990.1,253600],["2024-07-15",10990.1,10990.1,10814.26,10902.18,72600],["2024-07-16",10902.18,10990.1,10814.26,10814.26,124400],["2024-07-17",10902.18,11078.02,10550.5,10726.34,254700],["2024-07-18",10726.34,10814.26,10638.42,10814.26,107600],["2024-07-19",10726.34,10814.26,10550.5,10726.34,251100],["2024-07-22",10638.42,10726.34,10286.73,10550.5,231100],["2024-07-23",10550.5,10550.5,10286.73,10374.65,164900],["2024-07-24",10286.73,10374.65,10110.89,10198.81,132100],["2024-07-25",10198.81,10374.65,10022.97,10110.89,188000],["2024-07-26",10110.89,10198.81,10022.97,10110.89,98600],["2024-07-29",10110.89,10286.73,10110.89,10198.81,32200],["2024-07-30",10198.81,10462.57,10198.81,10286.73,193200],["2024-07-31",10286.73,10374.65,10198.81,10198.81,49100],["2024-08-01",10110.89,10286.73,9935.05,10110.89,129200],["2024-08-02",10022.97,10550.5,9847.13,10550.5,186400],["2024-08-05",10462.57,10462.57,9495.45,9935.05,147700],["2024-08-06",9935.05,10110.89,9935.05,10022.97,39300],["2024-08-07",10110.89,10198.81,10022.97,10110.89,31900],["2024-08-08",10022.97,10110.89,10022.97,10110.89,27200],["2024-08-09",10110.89,10198.81,10022.97,10198.81,25600],["2024-08-12",10198.81,10198.81,10022.97,10110.89,40400],["2024-08-13",10110.89,10110.89,10022.97,10110.89,17300],["2024-08-14",10110.89,10198.81,10022.97,10198.81,14800],["2024-08-15",10198.81,10198.81,10022.97,10110.89,17900],["2024-08-16",10110.89,10286.73,10022.97,10198.81,59900],["2024-08-19",9231.68,10286.73,9231.68,10286.73,84500],["2024-08-20",10286.73,10286.73,10022.97,10286.73,30300],["2024-08-21",10286.73,10286.73,10110.89,10110.89,56600],["2024-08-22",10110.89,10110.89,9935.05,10110.89,42600],["2024-08-23",10022.97,10110.89,9935.05,10110.89,57300],["2024-08-26",10022.97,10110.89,10022.97,10022.97,14700],["2024-08-27",9055.84,10022.97,9055.84,10022.97,84900],["2024-08-28",9935.05,10022.97,9847.13,10022.97,32100],["2024-08-29",10022.97,10022.97,9847.13,10022.97,16200],["2024-08-30",9935.05,10022.97,9847.13,10022.97,36800],["2024-09-04",9935.05,10022.97,9759.21,10022.97,13200],["2024-09-05",10022.97,10022.97,9847.13,10022.97,30700],["2024-09-06",9935.05,10022.97,9847.13,10022.97,12700],["2024-09-09",10022.97,10022.97,9847.13,9847.13,29100],["2024-09-10",9759.21,9935.05,9671.29,9759.21,33800],["2024-09-11",9671.29,9847.13,9671.29,9759.21,39400],["2024-09-12",9759.21,9847.13,9671.29,9847.13,17100],["2024-09-13",9759.21,9847.13,9671.29,9847.13,27100],["2024-09-16",9759.21,9847.13,9495.45,9671.29,69200],["2024-09-17",9759.21,9759.21,9495.45,9671.29,14800],["2024-09-18",9671.29,9759.21,9495.45,9671.29,23200],["2024-09-19",9583.37,9671.29,9583.37,9671.29,15200],["2024-09-20",9671.29,9759.21,9583.37,9671.29,29600],["2024-09-23",9583.37,9671.29,9583.37,9671.29,7500],["2024-09-24",9583.37,9583.37,9583.37,9583.37,10900],["2024-09-25",9583.37,9671.29,9583.37,9671.29,15700],["2024-09-26",8704.16,9759.21,8704.16,9759.21,33400],["2024-09-27",9759.21,9847.13,9671.29,9759.21,16000],["2024-09-30",9847.13,9847.13,9671.29,9759.21,7300],["2024-10-01",9671.29,9759.21,9495.45,9671.29,46300],["2024-10-02",9671.29,9671.29,9583.37,9583.37,21800],["2024-10-03",9583.37,9671.29,9407.52,9407.52,54000],["2024-10-04",9583.37,9671.29,9495.45,9583.37,27200],["2024-10-07",9583.37,9583.37,9495.45,9583.37,4700],["2024-10-08",9495.45,9671.29,9319.6,9671.29,45400],["2024-10-09",9583.37,9671.29,9583.37,9671.29,7200],["2024-10-10",9671.29,9847.13,9583.37,9583.37,11500],["2024-10-11",9583.37,9583.37,9495.45,9583.37,17600],["2024-10-14",9583.37,9759.21,9583.37,9759.21,17700],["2024-10-15",9759.21,9759.21,9407.52,9407.52,102600],["2024-10-16",9495.45,9495.45,9319.6,9495.45,11600],["2024-10-17",9407.52,9407.52,9231.68,9407.52,33300],["2024-10-18",9407.52,9407.52,9231.68,9407.52,10400],["2024-10-21",9143.76,9231.68,8967.92,9055.84,138400],["2024-10-22",8967.92,9143.76,8880.0,9143.76,20500],["2024-10-23",9143.76,9319.6,9055.84,9231.68,7800],["2024-10-24",8616.24,9143.76,8440.4,9143.76,14900],["2024-10-25",9055.84,9055.84,8967.92,9055.84,7600],["2024-10-28",8967.92,9055.84,8792.08,8792.08,26400],["2024-10-29",8792.08,8967.92,8616.24,8880.0,19500],["2024-10-30",8880.0,8967.92,8792.08,8967.92,4400],["2024-10-31",8967.92,8967.92,8792.08,8792.08,17200],["2024-11-01",8880.0,8880.0,8440.4,8704.16,35200],["2024-11-04",8792.08,8792.08,8704.16,8792.08,37200],["2024-11-05",8792.08,8792.08,8528.32,8704.16,9800],["2024-11-06",8704.16,8704.16,8616.24,8616.24,22800],["2024-11-07",8704.16,8792.08,8352.48,8440.4,40300],["2024-11-08",8528.32,8528.32,7912.87,8088.71,114100],["2024-11-11",7473.27,8088.71,7297.43,7912.87,101000],["2024-11-12",7824.95,8000.79,7824.95,7912.87,28800],["2024-11-13",7912.87,8176.63,7912.87,8088.71,20100],["2024-11-14",8088.71,8176.63,7912.87,7912.87,17900],["2024-11-15",7912.87,8000.79,7824.95,7824.95,12600],["2024-11-18",7824.95,7912.87,7737.03,7912.87,12400],["2024-11-19",7912.87,8000.79,7912.87,8000.79,2600],["2024-11-20",8000.79,8000.79,7912.87,8000.79,14900],["2024-11-21",8000.79,8088.71,8000.79,8088.71,5100],["2024-11-22",8088.71,8088.71,8000.79,8088.71,8600],["2024-11-25",7649.11,8088.71,7649.11,8000.79,23000],["2024-11-26",8000.79,8088.71,8000.79,8088.71,30000],["2024-11-27",8000.79,8088.71,8000.79,8000.79,9300],["2024-11-28",8000.79,8088.71,8000.79,8088.71,10600],["2024-11-29",8000.79,8088.71,8000.79,8088.71,5800],["2024-12-02",8088.71,8088.71,7912.87,8000.79,23200],["2024-12-03",7912.87,8088.71,7824.95,8088.71,27500],["2024-12-04",8088.71,8088.71,8000.79,8000.79,7400],["2024-12-05",8000.79,8088.71,7912.87,8088.71,40900],["2024-12-06",8000.79,8000.79,7912.87,8000.79,28500],["2024-12-09",8000.79,8088.71,8000.79,8000.79,4500],["2024-12-10",8088.71,8088.71,8000.79,8000.79,20600],["2024-12-11",8088.71,8528.32,8000.79,8352.48,87600],["2024-12-12",8440.4,8528.32,8088.71,8264.55,80100],["2024-12-13",8264.55,8264.55,8088.71,8176.63,11900],["2024-12-16",8352.48,8352.48,8176.63,8176.63,6500],["2024-12-17",8264.55,8352.48,8088.71,8176.63,30900],["2024-12-18",8264.55,8264.55,8088.71,8088.71,55800],["2024-12-19",8176.63,8176.63,8088.71,8088.71,37700],["2024-12-20",8088.71,8088.71,8000.79,8000.79,70900],["2024-12-23",8264.55,8264.55,8000.79,8088.71,56100],["2024-12-24",8264.55,8264.55,8088.71,8088.71,46300],["2024-12-25",8088.71,8264.55,8088.71,8264.55,19300],["2024-12-26",8088.71,8352.48,7649.11,8264.55,63100],["2024-12-27",8264.55,8264.55,8176.63,8176.63,33000],["2024-12-30",8264.55,8264.55,8088.71,8088.71,22900],["2024-12-31",8088.71,8176.63,8088.71,8088.71,25300],["2025-01-02",8088.71,8176.63,8088.71,8176.63,17400],["2025-01-03",8088.71,8088.71,8000.79,8088.71,20500],["2025-01-06",8088.71,8088.71,8000.79,8000.79,20100],["2025-01-07",8000.79,8088.71,7912.87,7912.87,7000],["2025-01-08",8000.79,8088.71,7912.87,8088.71,5500],["2025-01-09",8088.71,8176.63,8000.79,8088.71,7200],["2025-01-10",8088.71,8176.63,8000.79,8000.79,22300],["2025-01-13",8088.71,8088.71,8000.79,8088.71,10700],["2025-01-14",8000.79,8000.79,8000.79,8000.79,4300],["2025-01-15",8088.71,8704.16,8088.71,8352.48,90900],["2025-01-16",8440.4,8616.24,8352.48,8440.4,20200],["2025-01-17",8440.4,8440.4,8176.63,8264.55,28800],["2025-01-20",8176.63,8352.48,8088.71,8264.55,8200],["2025-01-21",8352.48,8528.32,8264.55,8264.55,60900],["2025-01-22",8264.55,8440.4,8264.55,8352.48,18900],["2025-01-23",8440.4,9143.76,8440.4,9143.76,264200],["2025-01-24",9319.6,9407.52,8792.08,8880.0,73900],["2025-02-03",8792.08,8792.08,8528.32,8528.32,115100],["2025-02-04",8616.24,9231.68,8616.24,8880.0,67800],["2025-02-05",8967.92,9143.76,8616.24,8704.16,82700],["2025-02-06",8704.16,8880.0,8704.16,8792.08,78600],["2025-02-07",8792.08,9319.6,8792.08,9319.6,259100],["2025-02-10",9319.6,10198.81,9319.6,10198.81,970100],["2025-02-11",10550.5,11165.94,10286.73,10374.65,618800],["2025-02-12",10110.89,10990.1,9583.37,9583.37,335500],["2025-02-13",9847.13,10462.57,9759.21,10022.97,397800],["2025-02-14",10022.97,10462.57,10022.97,10462.57,441100],["2025-02-17",10550.5,10902.18,10110.89,10374.65,629500],["2025-02-18",10286.73,10462.57,9935.05,10198.81,334100],["2025-02-19",10198.81,10374.65,9935.05,10110.89,246600],["2025-02-20",9935.05,10198.81,9935.05,10110.89,170200],["2025-02-21",10022.97,10286.73,10022.97,10198.81,276100],["2025-02-24",10022.97,10198.81,9671.29,9847.13,164900],["2025-02-25",9847.13,10022.97,9583.37,9583.37,221700],["2025-02-26",9583.37,9935.05,9583.37,9671.29,196000],["2025-02-27",9759.21,10110.89,9407.52,10110.89,269000],["2025-02-28",10110.89,10110.89,9847.13,9847.13,118900],["2025-03-03",9935.05,10286.73,9935.05,10022.97,263500],["2025-03-04",10022.97,10022.97,9847.13,10022.97,66000],["2025-03-05",10022.97,10022.97,9759.21,9935.05,104500],["2025-03-06",9759.21,9847.13,9671.29,9759.21,41600],["2025-03-07",9847.13,9847.13,9583.37,9583.37,154100],["2025-03-10",9583.37,9759.21,9495.45,9671.29,101100],["2025-03-11",9759.21,9759.21,9407.52,9495.45,147000],["2025-03-12",9583.37,9583.37,9407.52,9583.37,132100],["2025-03-13",9495.45,9671.29,9495.45,9495.45,111100],["2025-03-14",9583.37,9935.05,9407.52,9759.21,205100],["2025-03-17",9759.21,10726.34,9759.21,10550.5,686700],["2025-03-18",10550.5,11078.02,10198.81,10198.81,442300],["2025-03-19",10286.73,10462.57,9935.05,9935.05,291300],["2025-03-20",9935.05,10110.89,9759.21,9935.05,159200],["2025-03-21",9935.05,10110.89,9671.29,9935.05,147300],["2025-03-24",9935.05,9935.05,9671.29,9847.13,173500],["2025-03-25",9847.13,9935.05,9759.21,9847.13,61400],["2025-03-26",9847.13,9935.05,9759.21,9935.05,62900],["2025-03-27",9847.13,9935.05,9759.21,9935.05,107100],["2025-03-28",9847.13,9847.13,9671.29,9759.21,87100],["2025-03-31",9759.21,9759.21,9495.45,9671.29,154900],["2025-04-01",9583.37,10022.97,9583.37,9671.29,116700],["2025-04-02",9671.29,9759.21,9583.37,9671.29,74800],["2025-04-03",9583.37,9583.37,8704.16,8704.16,363900],["2025-04-04",8352.48,9231.68,7912.87,8880.0,369700],["2025-04-08",8880.0,8880.0,8000.79,8000.79,357100],["2025-04-09",7209.5,8704.16,7209.5,8000.79,194100],["2025-04-10",8792.08,8792.08,8704.16,8792.08,19300],["2025-04-11",9143.76,9319.6,7912.87,8967.92,241100],["2025-04-14",8880.0,9055.84,8792.08,9055.84,71400],["2025-04-15",8880.0,8967.92,8792.08,8792.08,37400],["2025-04-16",8792.08,8967.92,8792.08,8792.08,69200],["2025-04-17",8704.16,8792.08,8704.16,8792.08,29800],["2025-04-18",8880.0,8880.0,8792.08,8792.08,52300],["2025-04-21",8704.16,8704.16,8176.63,8528.32,157800],["2025-04-22",8440.4,8792.08,8176.63,8704.16,84700],["2025-04-23",8792.08,8880.0,8616.24,8704.16,42400],["2025-04-24",8792.08,8880.0,8704.16,8792.08,26000],["2025-04-25",8792.08,8792.08,8616.24,8792.08,22600],["2025-04-28",8792.08,8792.08,8616.24,8616.24,59200],["2025-04-29",8792.08,8792.08,8704.16,8792.08,50000],["2025-05-05",8704.16,8792.08,8704.16,8704.16,19000],["2025-05-06",8792.08,8880.0,8792.08,8792.08,21900],["2025-05-07",8704.16,8792.08,8616.24,8792.08,36800],["2025-05-08",8792.08,8880.0,8616.24,8792.08,15300],["2025-05-09",8704.16,8792.08,8704.16,8704.16,32300],["2025-05-12",8704.16,8704.16,8528.32,8704.16,108900],["2025-05-13",7912.87,8792.08,7912.87,8704.16,52100],["2025-05-14",8704.16,8880.0,8704.16,8792.08,72800],["2025-05-15",8792.08,8880.0,8704.16,8704.16,61900],["2025-05-16",8704.16,8704.16,8528.32,8704.16,40100],["2025-05-19",8704.16,8704.16,8528.32,8528.32,18700],["2025-05-20",8704.16,8704.16,8352.48,8616.24,60100],["2025-05-21",8704.16,8704.16,8616.24,8704.16,71800],["2025-05-22",8704.16,8704.16,8616.24,8616.24,54200],["2025-05-23",8616.24,8704.16,8528.32,8528.32,20600],["2025-05-26",8616.24,8616.24,8440.4,8528.32,51900],["2025-05-27",8616.24,8616.24,8440.4,8528.32,116000],["2025-05-28",8616.24,8880.0,8616.24,8616.24,52400],["2025-05-29",8704.16,8704.16,8528.32,8704.16,27500],["2025-05-30",8704.16,8704.16,8528.32,8616.24,14700],["2025-06-02",8616.24,8704.16,8528.32,8704.16,54700],["2025-06-03",8704.16,8704.16,8616.24,8616.24,71400],["2025-06-04",8704.16,8704.16,8616.24,8704.16,40800],["2025-06-05",8704.16,8792.08,8616.24,8704.16,40200],["2025-06-06",8792.08,8792.08,8528.32,8616.24,57000],["2025-06-09",8616.24,8704.16,8528.32,8616.24,5500],["2025-06-10",8616.24,8616.24,8528.32,8616.24,28800],["2025-06-11",8616.24,8616.24,8528.32,8616.24,25400],["2025-06-12",8616.24,8704.16,8616.24,8616.24,52200],["2025-06-13",8616.24,8704.16,8528.32,8616.24,31100],["2025-06-16",8616.24,8704.16,8616.24,8616.24,81100],["2025-06-17",8704.16,8704.16,8616.24,8616.24,32600],["2025-06-18",8792.08,8880.0,8704.16,8704.16,42600],["2025-06-19",8704.16,8792.08,8616.24,8792.08,40700],["2025-06-20",8792.08,8792.08,8704.16,8704.16,21100],["2025-06-23",8704.16,8704.16,8528.32,8704.16,96200],["2025-06-24",8528.32,8704.16,8528.32,8528.32,40000],["2025-06-25",8704.16,8704.16,8528.32,8528.32,43900],["2025-06-26",8616.24,8616.24,8528.32,8528.32,42200],["2025-06-27",8528.32,8704.16,8528.32,8528.32,86100],["2025-06-30",8616.24,8616.24,8528.32,8616.24,21300],["2025-07-01",8616.24,8704.16,8616.24,8704.16,19100],["2025-07-02",8616.24,8704.16,8528.32,8616.24,69800],["2025-07-03",8528.32,8704.16,8528.32,8704.16,91000],["2025-07-04",8704.16,8704.16,8616.24,8616.24,79900],["2025-07-07",8616.24,8704.16,8528.32,8704.16,49600],["2025-07-08",8704.16,8704.16,8616.24,8616.24,90000],["2025-07-09",8704.16,9055.84,8704.16,8967.92,301900],["2025-07-10",8967.92,9055.84,8792.08,8792.08,137000],["2025-07-11",8792.08,9143.76,8792.08,8967.92,130900],["2025-07-14",9055.84,9055.84,8792.08,8792.08,87400],["2025-07-15",8880.0,9143.76,8792.08,9055.84,206000],["2025-07-16",9055.84,9231.68,8967.92,8967.92,40500],["2025-07-17",8967.92,9055.84,8792.08,9055.84,163700],["2025-07-18",9055.84,9143.76,8880.0,8967.92,120900],["2025-07-21",9055.84,9055.84,8880.0,8967.92,119000],["2025-07-22",8967.92,9143.76,8967.92,8967.92,152900],["2025-07-23",8967.92,8967.92,8880.0,8967.92,109100],["2025-07-24",8967.92,9143.76,8880.0,9055.84,141500],["2025-07-25",9055.84,9143.76,8967.92,9055.84,101700],["2025-07-28",9055.84,9143.76,8967.92,9055.84,244900],["2025-07-29",9055.84,9143.76,8792.08,8880.0,232200],["2025-07-30",8967.92,9055.84,8880.0,8880.0,118900],["2025-07-31",8880.0,8967.92,8792.08,8967.92,116000],["2025-08-01",8967.92,8967.92,8792.08,8880.0,79800],["2025-08-04",9157.5,9157.5,8695.0,8880.0,80300],["2025-08-05",8880.0,8972.5,8602.5,8787.5,129600],["2025-08-06",8787.5,8787.5,8602.5,8787.5,85300],["2025-08-07",8787.5,8787.5,8695.0,8695.0,158700],["2025-08-08",8695.0,8880.0,8695.0,8880.0,213700],["2025-08-11",8880.0,8972.5,8787.5,8880.0,142000],["2025-08-12",8880.0,9620.0,8880.0,9527.5,641000],["2025-08-13",9527.5,9527.5,9157.5,9527.5,94800],["2025-08-14",9527.5,9527.5,9065.0,9157.5,181900],["2025-08-15",9157.5,9342.5,8972.5,9157.5,121400],["2025-08-18",9157.5,9157.5,8880.0,9157.5,95200],["2025-08-19",9157.5,9157.5,8972.5,9157.5,108800],["2025-08-20",9157.5,9157.5,8787.5,8880.0,169000],["2025-08-21",8787.5,8972.5,8695.0,8787.5,137100],["2025-08-22",8695.0,8695.0,8510.0,8510.0,141100],["2025-08-25",8695.0,8880.0,8510.0,8602.5,63000],["2025-08-26",8602.5,8602.5,8510.0,8602.5,65200],["2025-08-27",8602.5,8602.5,8510.0,8510.0,17700],["2025-08-28",8602.5,8787.5,8510.0,8695.0,73400],["2025-08-29",8695.0,8787.5,8510.0,8695.0,32600],["2025-09-03",8602.5,8787.5,8417.5,8510.0,157000],["2025-09-04",8510.0,8602.5,8417.5,8510.0,171800],["2025-09-05",8510.0,8602.5,8417.5,8417.5,59100],["2025-09-08",8417.5,8510.0,8232.5,8417.5,105700],["2025-09-09",8417.5,8417.5,8140.0,8417.5,40500],["2025-09-10",8325.0,8325.0,8232.5,8325.0,46200],["2025-09-11",8325.0,8417.5,8140.0,8325.0,53600],["2025-09-12",8417.5,8417.5,8232.5,8325.0,33700],["2025-09-15",8325.0,8325.0,8232.5,8325.0,111700],["2025-09-16",8417.5,8602.5,8325.0,8417.5,72200],["2025-09-17",8417.5,8417.5,8325.0,8325.0,49700],["2025-09-18",8325.0,8325.0,8325.0,8325.0,20800],["2025-09-19",8325.0,8325.0,8232.5,8232.5,31200],["2025-09-22",8325.0,8325.0,8140.0,8232.5,41300],["2025-09-23",8232.5,8325.0,8232.5,8232.5,28700],["2025-09-24",8232.5,8325.0,8140.0,8232.5,19600],["2025-09-25",8232.5,8510.0,8232.5,8417.5,30500],["2025-09-26",8417.5,8417.5,8325.0,8325.0,53500],["2025-09-29",8695.0,8787.5,8325.0,8325.0,11400],["2025-09-30",8695.0,8695.0,8232.5,8417.5,26200],["2025-10-01",8510.0,8602.5,8232.5,8232.5,30200],["2025-10-02",8325.0,8325.0,8232.5,8232.5,20900],["2025-10-03",8325.0,8325.0,8140.0,8140.0,7500],["2025-10-06",8232.5,8232.5,8140.0,8140.0,34400],["2025-10-07",8695.0,8695.0,8140.0,8232.5,7400],["2025-10-08",8140.0,8325.0,8140.0,8232.5,9300],["2025-10-09",8232.5,8232.5,8140.0,8232.5,40200],["2025-10-10",8232.5,8325.0,8140.0,8325.0,23700],["2025-10-13",8232.5,8232.5,8140.0,8232.5,21200],["2025-10-14",8047.5,8232.5,8047.5,8140.0,55800],["2025-10-15",8140.0,8140.0,7955.0,8140.0,26200],["2025-10-16",7955.0,8140.0,7955.0,7955.0,28100],["2025-10-17",8047.5,8047.5,7862.5,8047.5,48800],["2025-10-20",8047.5,8232.5,7400.0,8047.5,107400],["2025-10-21",8047.5,8047.5,7862.5,7862.5,36200],["2025-10-22",7955.0,7955.0,7677.5,7770.0,16600],["2025-10-23",7770.0,7862.5,7770.0,7862.5,35100],["2025-10-24",7862.5,7862.5,7677.5,7862.5,30800],["2025-10-27",7862.5,7862.5,7770.0,7770.0,16900],["2025-10-28",7770.0,7770.0,7585.0,7770.0,28100],["2025-10-29",7677.5,7955.0,7677.5,7677.5,39100],["2025-10-30",7862.5,7955.0,7770.0,7862.5,26700],["2025-10-31",7862.5,7862.5,7770.0,7862.5,25100],["2025-11-03",7770.0,7862.5,7770.0,7862.5,6800],["2025-11-04",7770.0,7862.5,7770.0,7862.5,44900],["2025-11-05",7862.5,7955.0,7862.5,7862.5,13300],["2025-11-06",7862.5,8047.5,7862.5,7862.5,52300],["2025-11-07",7955.0,7955.0,7862.5,7862.5,73300],["2025-11-10",7862.5,7955.0,7862.5,7862.5,23900],["2025-11-11",7955.0,7955.0,7770.0,7862.5,10600],["2025-11-12",7862.5,8047.5,7770.0,7955.0,49700],["2025-11-13",7955.0,7955.0,7862.5,7955.0,34800],["2025-11-14",7862.5,7955.0,7770.0,7862.5,30400],["2025-11-17",7955.0,7955.0,7862.5,7862.5,8600],["2025-11-18",7770.0,7862.5,7677.5,7862.5,63100],["2025-11-19",7862.5,7862.5,7862.5,7862.5,21400],["2025-11-20",7862.5,7955.0,7770.0,7955.0,18700],["2025-11-21",7955.0,7955.0,7862.5,7955.0,35600],["2025-11-24",7955.0,8047.5,7862.5,7955.0,31800],["2025-11-25",8047.5,8417.5,8047.5,8325.0,210000],["2025-11-26",8325.0,8417.5,8140.0,8140.0,23000],["2025-11-27",8140.0,8140.0,7770.0,8140.0,159400],["2025-11-28",8047.5,8232.5,7955.0,8140.0,20300],["2025-12-01",8232.5,8232.5,7862.5,7955.0,56400],["2025-12-02",7955.0,8047.5,7862.5,8047.5,15200],["2025-12-03",7955.0,8047.5,7955.0,8047.5,27300],["2025-12-04",7955.0,8047.5,7955.0,8047.5,16000],["2025-12-05",7955.0,8047.5,7955.0,7955.0,14500],["2025-12-08",7955.0,7955.0,7862.5,7955.0,6600],["2025-12-09",7955.0,7955.0,7862.5,7955.0,15000],["2025-12-10",7955.0,7955.0,7770.0,7955.0,30300],["2025-12-11",7955.0,8047.5,7862.5,7955.0,28600],["2025-12-12",7955.0,8047.5,7955.0,7955.0,20800],["2025-12-15",7955.0,7955.0,7862.5,7955.0,37300],["2025-12-16",7862.5,7955.0,7770.0,7955.0,42800],["2025-12-17",7955.0,8047.5,7955.0,8047.5,7000],["2025-12-18",7862.5,8047.5,7862.5,7955.0,26800],["2025-12-19",7955.0,8047.5,7955.0,8047.5,26400],["2025-12-22",8047.5,8047.5,7862.5,8047.5,20900],["2025-12-23",8047.5,8140.0,8047.5,8140.0,19900],["2025-12-24",8047.5,8140.0,7862.5,7955.0,15600],["2025-12-25",8047.5,8047.5,7955.0,8047.5,8400],["2025-12-26",8047.5,8047.5,7955.0,8047.5,24200],["2025-12-29",8047.5,8047.5,7955.0,8047.5,8900],["2025-12-30",8047.5,8047.5,7955.0,7955.0,8900],["2025-12-31",8047.5,8047.5,7955.0,7955.0,21300],["2026-01-05",8695.0,8695.0,8047.5,8140.0,41300],["2026-01-06",8140.0,8140.0,7955.0,8140.0,44400],["2026-01-07",8140.0,8232.5,8047.5,8232.5,20400],["2026-01-08",8232.5,8325.0,8140.0,8140.0,40400],["2026-01-09",8047.5,8140.0,8047.5,8140.0,45300],["2026-01-12",8232.5,8232.5,8047.5,8232.5,39000],["2026-01-13",8140.0,8232.5,8047.5,8232.5,11200],["2026-01-14",8232.5,8232.5,8140.0,8232.5,35700],["2026-01-15",8232.5,8602.5,8232.5,8510.0,203100],["2026-01-16",8510.0,8972.5,8417.5,8787.5,246700],["2026-01-19",8787.5,8972.5,8602.5,8695.0,116500],["2026-01-20",8695.0,8695.0,8417.5,8510.0,121500],["2026-01-21",8325.0,8417.5,8232.5,8417.5,109800],["2026-01-22",8417.5,8417.5,8325.0,8417.5,42600],["2026-01-23",8325.0,8417.5,8140.0,8325.0,48800],["2026-01-26",8232.5,8232.5,8047.5,8047.5,121900],["2026-01-27",8047.5,8232.5,7955.0,8140.0,23400],["2026-01-28",8140.0,8325.0,8047.5,8232.5,39100],["2026-01-29",8232.5,8325.0,8047.5,8232.5,49800],["2026-01-30",8232.5,8325.0,8140.0,8325.0,29800],["2026-02-02",8325.0,8417.5,8140.0,8140.0,38800],["2026-02-03",8140.0,8232.5,8140.0,8140.0,43000],["2026-02-04",8140.0,8325.0,8140.0,8232.5,31600],["2026-02-05",8325.0,8325.0,8140.0,8232.5,33500],["2026-02-06",8232.5,8232.5,7955.0,7955.0,62300],["2026-02-09",8047.5,8140.0,8047.5,8140.0,5300],["2026-02-10",8140.0,8140.0,7955.0,8047.5,45500],["2026-02-11",8047.5,8140.0,8047.5,8047.5,21200],["2026-02-12",8232.5,8232.5,8047.5,8140.0,8300],["2026-02-13",8047.5,8140.0,7955.0,8047.5,25300],["2026-02-23",8140.0,8232.5,8047.5,8232.5,37000],["2026-02-24",8232.5,8232.5,8047.5,8140.0,10900],["2026-02-25",8140.0,8232.5,8140.0,8232.5,41100],["2026-02-26",8232.5,8232.5,8140.0,8232.5,44000],["2026-02-27",8140.0,8232.5,8047.5,8232.5,47400],["2026-03-02",8140.0,8787.5,8140.0,8787.5,389300],["2026-03-03",8972.5,9620.0,8787.5,9620.0,850200],["2026-03-04",9805.0,10545.0,9805.0,10545.0,868800],["2026-03-05",10915.0,11470.0,9712.5,9712.5,714500],["2026-03-06",9805.0,10637.5,9805.0,10175.0,365700],["2026-03-09",10452.5,11192.5,9897.5,9897.5,899900],["2026-03-10",9897.5,10267.5,9342.5,9620.0,389900],["2026-03-11",9620.0,9805.0,9157.5,9527.5,519900],["2026-03-12",9527.5,10452.5,9527.5,10452.5,477200],["2026-03-13",10822.5,11007.5,10082.5,10175.0,578500],["2026-03-16",10637.5,10637.5,9712.5,10082.5,168500],["2026-03-17",10267.5,10267.5,9435.0,9435.0,424200],["2026-03-18",9527.5,10082.5,9435.0,9897.5,155400],["2026-03-19",9897.5,10082.5,9712.5,9805.0,254900],["2026-03-20",9990.0,10730.0,9805.0,10730.0,980800],["2026-03-23",10915.0,11470.0,10360.0,10822.5,571700],["2026-03-24",10822.5,10822.5,9897.5,9990.0,485500],["2026-03-25",9990.0,10637.5,9805.0,10452.5,389100],["2026-03-26",11100.0,11377.5,10082.5,10175.0,223800],["2026-03-27",10175.0,10452.5,9990.0,10360.0,317800],["2026-03-30",10452.5,10730.0,10175.0,10545.0,299500],["2026-03-31",10545.0,10730.0,10360.0,10545.0,156100],["2026-04-01",10452.5,10545.0,9990.0,9990.0,416300],["2026-04-02",9990.0,10175.0,9805.0,9897.5,212100],["2026-04-03",10175.0,10267.5,9620.0,9990.0,186200],["2026-04-06",9990.0,10082.5,9620.0,9620.0,85100],["2026-04-07",9805.0,9805.0,9065.0,9342.5,189900],["2026-04-08",9342.5,9620.0,9065.0,9250.0,251000],["2026-04-09",9342.5,9342.5,9157.5,9342.5,57300],["2026-04-10",9342.5,9435.0,9157.5,9435.0,102200],["2026-04-13",9435.0,9712.5,9435.0,9620.0,96900],["2026-04-14",9620.0,9620.0,9342.5,9435.0,83900],["2026-04-15",9435.0,9527.5,9250.0,9435.0,63800],["2026-04-16",9435.0,9435.0,9157.5,9342.5,87900],["2026-04-17",9250.0,9342.5,9157.5,9250.0,52500],["2026-04-20",9250.0,9342.5,9065.0,9250.0,67200],["2026-04-21",9342.5,9342.5,8972.5,9065.0,74100],["2026-04-22",8972.5,9157.5,8787.5,8880.0,96400],["2026-04-23",8695.0,8880.0,8325.0,8510.0,141600],["2026-04-24",9065.0,9065.0,8325.0,8510.0,76400],["2026-04-28",8510.0,8510.0,8232.5,8232.5,54000],["2026-04-29",8325.0,8695.0,8232.5,8695.0,49400],["2026-05-04",8602.5,8602.5,8417.5,8510.0,33100],["2026-05-05",8510.0,8602.5,8325.0,8510.0,39500],["2026-05-06",8510.0,8510.0,8325.0,8417.5,41000],["2026-05-07",8510.0,8510.0,8232.5,8417.5,77900],["2026-05-08",8417.5,8417.5,8232.5,8325.0,27500],["2026-05-11",8325.0,8325.0,8140.0,8325.0,29700],["2026-05-12",8325.0,8325.0,8047.5,8140.0,93300],["2026-05-13",8232.5,8232.5,7955.0,7955.0,202200],["2026-05-14",8140.0,8140.0,7955.0,7955.0,19600],["2026-05-15",7955.0,8140.0,7862.5,7955.0,230000],["2026-05-18",8047.5,8140.0,8047.5,8140.0,76400],["2026-05-19",8140.0,8232.5,7955.0,8047.5,57300],["2026-05-20",8140.0,8140.0,7770.0,7955.0,163700],["2026-05-21",7955.0,8047.5,7862.5,8047.5,33600],["2026-05-22",8047.5,8047.5,7862.5,7955.0,38900],["2026-05-25",7955.0,8047.5,7770.0,8047.5,26600],["2026-05-26",8047.5,8047.5,7955.0,7955.0,51300],["2026-05-27",7862.5,8047.5,7862.5,8047.5,45100],["2026-05-28",7955.0,8047.5,7862.5,8047.5,26100],["2026-05-29",7955.0,8047.5,7862.5,7955.0,34900],["2026-06-01",7955.0,8047.5,7862.5,7955.0,44400],["2026-06-02",7955.0,7955.0,7862.5,7955.0,50900],["2026-06-03",7955.0,8047.5,7862.5,7955.0,57200],["2026-06-04",7955.0,8232.5,7955.0,8232.5,104400],["2026-06-05",8232.5,8417.5,8140.0,8325.0,116700],["2026-06-08",8325.0,8325.0,7862.5,8047.5,91500],["2026-06-09",8140.0,8232.5,7955.0,8140.0,24900],["2026-06-10",8140.0,8325.0,7955.0,8047.5,39700],["2026-06-11",8047.5,8140.0,7955.0,8140.0,39600],["2026-06-12",8140.0,8140.0,7955.0,8047.5,35500],["2026-06-15",8140.0,8140.0,7955.0,8047.5,68600],["2026-06-16",7955.0,8047.5,7862.5,8047.5,36200],["2026-06-17",7955.0,8047.5,7955.0,8047.5,48800],["2026-06-18",8047.5,8140.0,8047.5,8047.5,16300],["2026-06-19",8047.5,8047.5,7955.0,7955.0,21500],["2026-06-22",8047.5,8047.5,7862.5,7955.0,15300],["2026-06-23",7955.0,8047.5,7862.5,7955.0,61100],["2026-06-24",7955.0,8047.5,7862.5,7862.5,33700],["2026-06-25",7955.0,8047.5,7862.5,8047.5,43400],["2026-06-26",8047.5,8047.5,7862.5,7862.5,21100],["2026-06-29",8047.5,8047.5,7862.5,7955.0,22400],["2026-06-30",8047.5,8047.5,7862.5,7955.0,51100],["2026-07-01",7955.0,7955.0,7862.5,7955.0,15500],["2026-07-02",8047.5,8047.5,7862.5,7955.0,12200],["2026-07-03",7955.0,7955.0,7862.5,7862.5,26200],["2026-07-06",7862.5,7955.0,7770.0,7770.0,36700],["2026-07-07",7955.0,7955.0,7677.5,7770.0,12800],["2026-07-08",8140.0,8140.0,7770.0,7770.0,21200],["2026-07-09",8047.5,8047.5,7770.0,7862.5,5600],["2026-07-10",7862.5,7862.5,7770.0,7862.5,10900],["2026-07-13",7862.5,7862.5,7677.5,7770.0,21500],["2026-07-14",7770.0,7862.5,7770.0,7770.0,9300],["2026-07-15",7862.5,7862.5,7677.5,7770.0,39400],["2026-07-16",7770.0,7770.0,7585.0,7770.0,70000],["2026-07-17",7862.5,7862.5,7492.5,7492.5,54700],["2026-07-20",7585.0,7677.5,7307.5,7400.0,75700],["2026-07-21",7585.0,7585.0,7307.5,7400.0,37500],["2026-07-22",7585.0,7585.0,7215.0,7215.0,74200],["2026-07-23",7307.5,7400.0,7030.0,7307.5,79700],["2026-07-24",7400.0,7400.0,7215.0,7400.0,30300],["2026-07-27",7400.0,7400.0,7030.0,7215.0,85000],["2026-07-28",7215.0,7215.0,7122.5,7215.0,12200],["2026-07-29",7307.5,7307.5,7122.5,7307.5,31300],["2026-07-30",7215.0,7492.5,7215.0,7492.5,83900],["2026-07-31",7307.5,7492.5,7307.5,7492.5,19500],["2026-08-03",7492.5,7585.0,7307.5,7400.0,48800],["2026-08-04",7600.0,7700.0,7400.0,7600.0,59200],["2026-08-05",7500.0,7500.0,7300.0,7500.0,57300],["2026-08-06",7600.0,7600.0,7400.0,7400.0,32400],["2026-08-07",7400.0,7600.0,7400.0,7600.0,13800],["2026-08-10",7500.0,7600.0,7400.0,7600.0,6600],["2026-08-11",7500.0,7600.0,7500.0,7600.0,20900],["2026-08-12",7500.0,7600.0,7500.0,7500.0,40400],["2026-08-13",7600.0,7600.0,7400.0,7400.0,14000],["2026-08-14",7400.0,7500.0,7400.0,7400.0,27100],["2026-08-17",7400.0,7500.0,7300.0,7400.0,9600],["2026-08-18",7400.0,7500.0,7400.0,7500.0,20900],["2026-08-19",7500.0,7500.0,7400.0,7400.0,26900],["2026-08-20",7400.0,7500.0,7400.0,7500.0,3400],["2026-08-21",7500.0,7500.0,7300.0,7500.0,13000],["2026-08-24",7600.0,7600.0,7400.0,7500.0,22000],["2026-08-25",7400.0,7600.0,7400.0,7500.0,46700],["2026-08-26",7500.0,7500.0,7400.0,7400.0,26800],["2026-08-27",7400.0,7500.0,7400.0,7400.0,2300],["2026-08-28",7400.0,7500.0,7400.0,7500.0,23600],["2026-09-03",7500.0,7600.0,7500.0,7600.0,42200],["2026-09-04",7700.0,7700.0,7500.0,7500.0,39700],["2026-09-07",7500.0,7500.0,7400.0,7500.0,42700],["2026-09-08",7600.0,7600.0,7500.0,7600.0,9100],["2026-09-09",7600.0,7600.0,7500.0,7500.0,19200],["2026-09-10",7500.0,7600.0,7500.0,7600.0,11100],["2026-09-11",7600.0,7600.0,7400.0,7500.0,34500],["2026-09-14",7500.0,7500.0,7400.0,7400.0,35200],["2026-09-15",7400.0,7500.0,7400.0,7500.0,18300],["2026-09-16",7500.0,7800.0,7400.0,7600.0,56500],["2026-09-17",7700.0,8300.0,7700.0,8200.0,191600],["2026-09-18",8200.0,8200.0,7800.0,8000.0,57500],["2026-09-21",8000.0,8000.0,7700.0,7800.0,53000],["2026-09-22",7800.0,7900.0,7700.0,7900.0,33900],["2026-09-23",7900.0,8000.0,7700.0,7900.0,51600],["2026-09-24",7900.0,7900.0,7700.0,7900.0,12600],["2026-09-25",7900.0,7900.0,7700.0,7900.0,21300],["2026-09-28",7900.0,7900.0,7600.0,7800.0,28000],["2026-09-29",7800.0,7900.0,7700.0,7800.0,6600],["2026-09-30",7800.0,7800.0,7600.0,7700.0,21000],["2026-10-01",7700.0,7900.0,7700.0,7900.0,21700],["2026-10-02",7900.0,7900.0,7700.0,7800.0,22100],["2026-10-05",7800.0,7800.0,7600.0,7700.0,7700],["2026-10-06",7700.0,7700.0,7500.0,7700.0,46600],["2026-10-07",7700.0,8100.0,7700.0,8000.0,161000],["2026-10-08",8100.0,8400.0,8000.0,8400.0,94600],["2026-10-09",8400.0,8600.0,8000.0,8100.0,68500],["2026-10-12",8200.0,8200.0,7700.0,7800.0,90400]]}