{"sym":"PVG","index":false,"bars":[["2009-01-07",4786.86,5091.48,4482.24,4917.41,104200],["2009-01-08",4873.89,4873.89,4786.86,4786.86,6600],["2009-01-09",4699.83,4873.89,4569.28,4830.38,16000],["2009-01-12",4786.86,5004.45,4786.86,4873.89,38200],["2009-01-13",5135.0,5135.0,4699.83,4786.86,19500],["2009-01-14",4786.86,4786.86,4656.31,4656.31,7900],["2009-01-15",4656.31,4699.83,4525.76,4525.76,20100],["2009-01-16",4569.28,4569.28,4308.17,4395.21,21500],["2009-01-19",4525.76,4569.28,4351.69,4351.69,35000],["2009-01-20",4351.69,4395.21,4221.14,4221.14,8900],["2009-01-21",4351.69,4438.73,4134.11,4177.62,11100],["2009-01-22",4221.14,4308.17,4221.14,4308.17,8000],["2009-01-23",4351.69,4351.69,4090.59,4090.59,15000],["2009-02-02",4177.62,4351.69,4177.62,4177.62,7600],["2009-02-03",4134.11,4308.17,4047.07,4047.07,5500],["2009-02-04",3873.01,3960.04,3873.01,3873.01,15100],["2009-02-05",3873.01,3873.01,3655.42,3655.42,18700],["2009-02-06",3785.97,3785.97,3785.97,3785.97,1500],["2009-02-09",3655.42,3873.01,3524.87,3611.9,2600],["2009-02-10",3742.45,3829.49,3568.39,3568.39,5500],["2009-02-11",3481.35,3481.35,3437.84,3437.84,2400],["2009-02-12",3394.32,3394.32,3307.29,3307.29,5500],["2009-02-13",3176.73,3394.32,3176.73,3350.8,4000],["2009-02-16",3394.32,3394.32,3263.77,3263.77,4900],["2009-02-17",3133.22,3133.22,3133.22,3133.22,4700],["2009-02-18",2959.15,2959.15,2915.63,2915.63,8100],["2009-02-19",3046.18,3046.18,2915.63,3046.18,16300],["2009-02-20",3046.18,3133.22,3046.18,3046.18,9900],["2009-02-23",2959.15,2959.15,2959.15,2959.15,2600],["2009-02-24",2872.12,2872.12,2828.6,2828.6,5700],["2009-02-25",2828.6,3046.18,2828.6,3046.18,11000],["2009-02-26",2959.15,3133.22,2872.12,3133.22,3300],["2009-02-27",2872.12,2872.12,2828.6,2872.12,5500],["2009-03-02",2959.15,3002.67,2959.15,2959.15,6100],["2009-03-03",3089.7,3089.7,3046.18,3046.18,1100],["2009-03-04",3046.18,3089.7,3046.18,3089.7,11700],["2009-03-05",3133.22,3133.22,3046.18,3089.7,8100],["2009-03-06",3046.18,3046.18,3046.18,3046.18,5200],["2009-03-09",3046.18,3046.18,3046.18,3046.18,7000],["2009-03-10",3133.22,3133.22,3089.7,3133.22,6100],["2009-03-11",3263.77,3263.77,3220.25,3263.77,25400],["2009-03-12",3481.35,3481.35,3263.77,3307.29,18300],["2009-03-13",3481.35,3481.35,3350.8,3394.32,17900],["2009-03-16",3481.35,3481.35,3437.84,3481.35,3500],["2009-03-17",3568.39,3611.9,3524.87,3568.39,14200],["2009-03-18",3785.97,3785.97,3698.94,3785.97,34900],["2009-03-19",4003.56,4003.56,3611.9,3611.9,13800],["2009-03-20",3611.9,3611.9,3481.35,3524.87,17700],["2009-03-23",3742.45,3742.45,3307.29,3307.29,6200],["2009-03-24",3481.35,3524.87,3481.35,3524.87,10000],["2009-03-25",3394.32,3481.35,3394.32,3437.84,6500],["2009-03-26",3481.35,3481.35,3350.8,3437.84,8400],["2009-03-27",3394.32,3394.32,3176.73,3176.73,15300],["2009-03-30",3176.73,3263.77,3176.73,3263.77,10100],["2009-03-31",3176.73,3307.29,3176.73,3307.29,3200],["2009-04-01",3307.29,3437.84,3220.25,3437.84,27100],["2009-04-02",3481.35,3611.9,3481.35,3611.9,55200],["2009-04-03",3698.94,3785.97,3655.42,3785.97,103800],["2009-04-07",4003.56,4003.56,3785.97,4003.56,48300],["2009-04-08",4134.11,4134.11,3829.49,3829.49,50100],["2009-04-09",4090.59,4090.59,3742.45,3829.49,76200],["2009-04-10",4003.56,4047.07,3960.04,4047.07,117300],["2009-04-13",4308.17,4308.17,4264.66,4308.17,76200],["2009-04-14",4525.76,4569.28,4351.69,4569.28,88200],["2009-04-15",4786.86,4786.86,4221.14,4308.17,122500],["2009-04-16",4569.28,4569.28,4134.11,4134.11,55600],["2009-04-17",4438.73,4438.73,4003.56,4264.66,106300],["2009-04-20",3785.97,3785.97,3785.97,3785.97,21200],["2009-04-21",3524.87,3742.45,3524.87,3742.45,61600],["2009-04-22",3698.94,3785.97,3698.94,3785.97,37200],["2009-04-23",3960.04,3960.04,3655.42,3829.49,19600],["2009-04-24",3916.52,3960.04,3698.94,3785.97,17600],["2009-04-27",3916.52,3916.52,3698.94,3698.94,12200],["2009-04-28",3742.45,3785.97,3655.42,3785.97,10800],["2009-04-29",3742.45,3873.01,3655.42,3873.01,29800],["2009-05-04",4047.07,4047.07,4047.07,4047.07,35100],["2009-05-05",4308.17,4308.17,4047.07,4221.14,161500],["2009-05-06",4263.3,4263.3,4038.91,4083.79,7300],["2009-05-07",4173.54,4397.93,4083.79,4128.67,25800],["2009-05-08",4038.91,4218.42,3994.04,4038.91,29400],["2009-05-11",3859.41,4038.91,3859.41,3994.04,71100],["2009-05-12",3949.16,4083.79,3949.16,3994.04,32600],["2009-05-13",4083.79,4263.3,3994.04,4083.79,44600],["2009-05-14",4038.91,4083.79,3994.04,4083.79,24500],["2009-05-15",4083.79,4263.3,3949.16,4218.42,284800],["2009-05-18",4263.3,4263.3,4038.91,4263.3,157600],["2009-05-19",4353.05,4442.81,4263.3,4442.81,150500],["2009-05-20",4712.07,4712.07,4712.07,4712.07,35400],["2009-05-21",5026.2,5026.2,5026.2,5026.2,154200],["2009-05-22",5340.34,5340.34,5340.34,5340.34,228000],["2009-05-25",5699.36,5699.36,5609.6,5699.36,303000],["2009-05-26",6058.37,6058.37,6058.37,6058.37,48600],["2009-05-27",6462.26,6462.26,6462.26,6462.26,207700],["2009-05-28",6911.03,6911.03,6417.39,6686.65,538800],["2009-05-29",6731.52,6731.52,6237.88,6282.75,237600],["2009-06-01",6686.65,6731.52,6507.14,6731.52,200500],["2009-06-02",7180.29,7180.29,7180.29,7180.29,49200],["2009-06-03",7673.94,7673.94,7404.68,7673.94,352500],["2009-06-04",8122.7,8122.7,8122.7,8122.7,55100],["2009-06-05",8661.23,8661.23,8661.23,8661.23,23600],["2009-06-08",9244.63,9244.63,9244.63,9244.63,17900],["2009-06-09",9872.9,9872.9,9244.63,9872.9,310700],["2009-06-10",10456.3,10456.3,9109.99,10052.41,385300],["2009-06-11",10142.16,10142.16,9513.89,10142.16,186900],["2009-06-12",10770.44,10770.44,10770.44,10770.44,230600],["2009-06-15",10994.82,11219.21,10052.41,10052.41,178200],["2009-06-16",10276.79,10276.79,9558.76,9558.76,26900],["2009-06-17",8930.49,10187.04,8930.49,10187.04,200100],["2009-06-18",9648.52,9872.9,9648.52,9872.9,268400],["2009-06-19",10546.05,10546.05,9199.75,9424.13,151100],["2009-06-22",9424.13,9424.13,8885.61,8885.61,35700],["2009-06-23",8302.21,8302.21,8302.21,8302.21,5400],["2009-06-24",7763.69,8840.73,7763.69,8706.1,300800],["2009-06-25",8750.98,8840.73,7808.57,7808.57,81800],["2009-06-26",8077.83,8077.83,7718.81,7763.69,83500],["2009-06-29",7763.69,7853.44,7629.06,7673.94,25400],["2009-06-30",7853.44,7853.44,7404.68,7404.68,42700],["2009-07-01",7180.29,7225.17,7180.29,7180.29,45600],["2009-07-02",6731.52,7629.06,6686.65,7449.55,83000],["2009-07-03",6821.28,7359.8,6776.4,7359.8,28000],["2009-07-06",7045.66,7673.94,7045.66,7673.94,80100],["2009-07-07",8122.7,8122.7,7629.06,7853.44,49100],["2009-07-08",7808.57,7853.44,7629.06,7629.06,39300],["2009-07-09",7584.18,7673.94,7494.43,7629.06,57300],["2009-07-10",7494.43,7539.31,7180.29,7314.92,27500],["2009-07-13",7180.29,7180.29,6955.91,7000.78,32200],["2009-07-14",6955.91,6955.91,6596.89,6776.4,34400],["2009-07-15",7045.66,7045.66,6776.4,7045.66,30900],["2009-07-16",7404.68,7404.68,7314.92,7404.68,67100],["2009-07-17",7853.44,7853.44,7225.17,7270.05,13500],["2009-07-20",6955.91,7180.29,6866.15,6911.03,15100],["2009-07-21",7180.29,7359.8,7000.78,7180.29,18000],["2009-07-22",7225.17,7314.92,7000.78,7045.66,11000],["2009-07-23",7180.29,7673.94,7090.54,7673.94,75400],["2009-07-24",7988.07,7988.07,7988.07,7988.07,158600],["2009-07-27",8526.6,8526.6,7853.44,8167.58,92400],["2009-07-28",8077.83,8077.83,7673.94,7673.94,64400],["2009-07-29",7629.06,7808.57,7404.68,7404.68,10300],["2009-07-30",7494.43,7494.43,7180.29,7180.29,67600],["2009-07-31",7270.05,7539.31,7225.17,7404.68,67600],["2009-08-03",7629.06,7629.06,7180.29,7180.29,13600],["2009-08-04",7629.06,7673.94,7090.54,7090.54,75700],["2009-08-05",7225.17,7359.8,7180.29,7359.8,26500],["2009-08-06",7359.8,7449.55,7225.17,7314.92,33600],["2009-08-07",7180.29,7314.92,7180.29,7225.17,14400],["2009-08-10",7404.68,7494.43,7225.17,7449.55,70900],["2009-08-11",7314.92,7494.43,7314.92,7449.55,56800],["2009-08-12",7404.68,7539.31,7180.29,7404.68,44700],["2009-08-13",7943.2,7943.2,7404.68,7404.68,101500],["2009-08-14",7494.43,7494.43,7314.92,7494.43,42500],["2009-08-17",7539.31,7539.31,7404.68,7404.68,6600],["2009-08-18",7404.68,7404.68,7180.29,7404.68,19200],["2009-08-19",7314.92,7763.69,7270.05,7763.69,344900],["2009-08-20",8167.58,8167.58,8077.83,8167.58,318800],["2009-08-21",8706.1,8706.1,8302.21,8481.72,379100],["2009-08-24",8885.61,9244.63,8885.61,9244.63,624400],["2009-08-25",9872.9,9872.9,9424.13,9872.9,981700],["2009-08-26",10456.3,10501.18,9917.78,10501.18,459200],["2009-08-27",11219.21,11219.21,11219.21,11219.21,192100],["2009-08-28",11982.11,11982.11,11982.11,11982.11,194600],["2009-08-31",12789.89,12789.89,12789.89,12789.89,117900],["2009-09-01",13642.55,13642.55,12879.65,13642.55,1303400],["2009-09-03",14405.46,14405.46,13238.66,14405.46,960800],["2009-09-04",14136.2,15033.74,13193.79,13193.79,389000],["2009-09-07",13193.79,13193.79,12610.39,12610.39,127900],["2009-09-08",12116.74,13463.05,11937.23,13463.05,770800],["2009-09-09",14181.08,14270.83,12879.65,13148.91,330900],["2009-09-10",13463.05,13687.43,12745.02,13148.91,228900],["2009-09-11",13328.42,13822.06,13014.28,13104.03,259700],["2009-09-14",13238.66,13238.66,12745.02,12969.4,283900],["2009-09-15",13104.03,13866.94,12610.39,13777.18,377800],["2009-09-16",14001.57,14046.45,13014.28,13014.28,171400],["2009-09-17",13463.05,13463.05,12700.14,12789.89,191800],["2009-09-18",13193.79,13193.79,12565.51,12565.51,239900],["2009-09-21",12745.02,13463.05,12251.37,13193.79,443700],["2009-09-22",12834.77,13732.31,12834.77,13732.31,258200],["2009-09-23",14584.97,14584.97,12700.14,13463.05,733100],["2009-09-24",14136.2,14136.2,13507.92,13507.92,415200],["2009-09-25",12834.77,13597.68,12745.02,13328.42,227400],["2009-09-28",13238.66,13732.31,12789.89,13148.91,173600],["2009-09-29",13463.05,13463.05,12924.52,13283.54,327300],["2009-09-30",13463.05,13642.55,13014.28,13238.66,371500],["2009-10-01",13418.17,14181.08,13418.17,14181.08,1173100],["2009-10-02",14181.08,14943.98,13418.17,14943.98,597300],["2009-10-05",15258.12,15303.0,14405.46,15303.0,636900],["2009-10-06",16155.66,16245.41,14450.34,14764.47,384500],["2009-10-07",14809.35,15078.61,14270.83,14629.84,552600],["2009-10-08",14315.71,15482.5,14315.71,15482.5,798600],["2009-10-09",15931.27,16335.16,15931.27,16335.16,709600],["2009-10-12",17322.45,17412.21,16604.42,17412.21,467500],["2009-10-13",17950.73,17950.73,16380.04,16469.79,418200],["2009-10-14",16559.55,17816.1,16155.66,17277.58,523600],["2009-10-15",18085.36,18085.36,17277.58,17636.59,623300],["2009-10-16",17726.34,17726.34,16559.55,16559.55,460800],["2009-10-19",17053.19,17053.19,16155.66,16739.05,238900],["2009-10-20",16514.67,17501.96,16469.79,16739.05,300500],["2009-10-21",16828.81,16828.81,16290.29,16380.04,206600],["2009-10-22",16155.66,16604.42,15931.27,16155.66,133100],["2009-10-23",16155.66,16380.04,15078.61,15437.63,523800],["2009-10-26",14854.23,15931.27,14764.47,14988.86,244200],["2009-10-27",14809.35,14809.35,14136.2,14360.58,286100],["2009-10-28",14360.58,15213.24,13866.94,15213.24,288700],["2009-10-29",14988.86,15617.13,13911.81,15617.13,392900],["2009-10-30",16245.41,16245.41,15706.89,16155.66,307600],["2009-11-02",15617.13,15617.13,15033.74,15033.74,96100],["2009-11-03",14899.1,15258.12,14046.45,14046.45,326500],["2009-11-04",13238.66,14360.58,13193.79,13328.42,210600],["2009-11-05",13463.05,14360.58,13463.05,14360.58,216800],["2009-11-06",15033.74,15123.49,13732.31,14136.2,157500],["2009-11-09",13822.06,13911.81,13463.05,13463.05,159500],["2009-11-10",13911.81,13911.81,12610.39,12789.89,210000],["2009-11-11",12341.13,13283.54,12341.13,13104.03,111600],["2009-11-12",13059.16,13597.68,12789.89,13238.66,184600],["2009-11-13",13014.28,13463.05,12655.26,13238.66,97900],["2009-11-16",13463.05,14091.32,13463.05,14091.32,396600],["2009-11-17",14809.35,14943.98,14360.58,14674.72,485600],["2009-11-18",14943.98,15706.89,14136.2,15437.63,436300],["2009-11-19",15258.12,15437.63,14719.6,15168.37,262600],["2009-11-20",15258.12,16200.53,15258.12,16200.53,951000],["2009-11-23",16065.9,16110.78,14988.86,14988.86,330000],["2009-11-24",15258.12,15347.87,14225.95,14450.34,164800],["2009-11-25",14405.46,14719.6,13732.31,13732.31,256800],["2009-11-26",12924.52,12969.4,12924.52,12924.52,50300],["2009-11-27",12026.99,13687.43,12026.99,12026.99,337100],["2009-11-30",12341.13,13059.16,12296.25,13059.16,121300],["2009-12-01",13193.79,13328.42,11712.85,12520.63,234700],["2009-12-02",12655.26,12655.26,11937.23,11937.23,163100],["2009-12-03",11219.21,11982.11,11219.21,11488.47,136700],["2009-12-04",11847.48,11847.48,11308.96,11712.85,74900],["2009-12-07",11757.73,11757.73,11488.47,11712.85,41500],["2009-12-08",11712.85,11712.85,10905.07,10905.07,41400],["2009-12-09",10770.44,10770.44,10366.55,10366.55,48000],["2009-12-10",9648.52,10411.42,9648.52,9648.52,88800],["2009-12-11",9289.5,9289.5,9065.12,9065.12,40300],["2009-12-14",8750.98,9603.64,8481.72,9199.75,194800],["2009-12-15",9244.63,9244.63,8616.35,8795.86,93300],["2009-12-16",8930.49,8930.49,8347.09,8347.09,117800],["2009-12-17",8077.83,8167.58,7808.57,7988.07,254300],["2009-12-18",8077.83,8347.09,8077.83,8347.09,97900],["2009-12-21",8526.6,8930.49,8526.6,8930.49,68300],["2009-12-22",9424.13,9469.01,8930.49,8975.36,109800],["2009-12-23",8840.73,9379.26,8750.98,9379.26,123200],["2009-12-24",9199.75,9693.39,8930.49,9693.39,207500],["2009-12-25",10097.28,10097.28,10097.28,10097.28,61800],["2009-12-28",10770.44,10770.44,10097.28,10770.44,312900],["2009-12-29",11129.45,11129.45,10187.04,10187.04,126100],["2009-12-30",10456.3,11174.33,10321.67,10994.82,171800],["2009-12-31",11039.7,11398.71,10635.81,10860.19,181500],["2010-01-04",11219.21,11892.36,11219.21,11892.36,139900],["2010-01-05",12565.51,12610.39,12161.62,12610.39,250000],["2010-01-06",12969.4,12969.4,12026.99,12116.74,114000],["2010-01-07",11667.97,12161.62,11667.97,11802.6,170800],["2010-01-08",12116.74,12520.63,11129.45,11488.47,223500],["2010-01-11",11667.97,11667.97,10905.07,10905.07,104500],["2010-01-12",11039.7,11219.21,10366.55,10366.55,122100],["2010-01-13",10276.79,11174.33,9872.9,10860.19,119500],["2010-01-14",11039.7,11174.33,10770.44,11174.33,186000],["2010-01-15",11219.21,11219.21,10725.56,10770.44,54500],["2010-01-18",10546.05,10546.05,10097.28,10097.28,84000],["2010-01-19",10321.67,10546.05,10142.16,10231.92,69300],["2010-01-20",10007.53,10321.67,9603.64,9738.27,41500],["2010-01-21",9828.02,9872.9,9154.87,9154.87,69100],["2010-01-22",8975.36,9738.27,8975.36,9469.01,90600],["2010-01-25",9872.9,9872.9,9199.75,9783.15,47700],["2010-01-26",10142.16,10231.92,9872.9,10231.92,69900],["2010-01-27",10321.67,10321.67,9513.89,9648.52,30500],["2010-01-28",9603.64,9603.64,9199.75,9199.75,22100],["2010-01-29",9199.75,9558.76,8885.61,9244.63,102900],["2010-02-01",9289.5,9424.13,9154.87,9289.5,24400],["2010-02-02",9424.13,9648.52,9199.75,9244.63,29600],["2010-02-03",9334.38,9424.13,9289.5,9289.5,27600],["2010-02-04",9424.13,9738.27,9379.26,9693.39,46200],["2010-02-05",9424.13,9424.13,9020.24,9154.87,45200],["2010-02-08",8975.36,9109.99,8885.61,8930.49,19400],["2010-02-09",8975.36,8975.36,8750.98,8795.86,28000],["2010-02-10",9154.87,9199.75,9109.99,9199.75,16500],["2010-02-11",9199.75,9513.89,9199.75,9513.89,19600],["2010-02-12",9424.13,9693.39,9424.13,9648.52,31300],["2010-02-22",10052.41,10097.28,9603.64,9648.52,15800],["2010-02-23",9648.52,9648.52,9065.12,9289.5,22800],["2010-02-24",9020.24,9738.27,8975.36,9738.27,100400],["2010-02-25",10187.04,10321.67,9872.9,10321.67,246500],["2010-02-26",10546.05,10770.44,10097.28,10276.79,75500],["2010-03-01",10097.28,10725.56,10097.28,10546.05,98300],["2010-03-02",10321.67,10725.56,10231.92,10411.42,157900],["2010-03-03",10456.3,10860.19,10276.79,10770.44,231000],["2010-03-04",10860.19,11308.96,10770.44,10905.07,222500],["2010-03-05",10546.05,11219.21,10546.05,10905.07,110200],["2010-03-08",11129.45,11443.59,10860.19,11174.33,121400],["2010-03-09",11219.21,11667.97,10994.82,11353.84,213200],["2010-03-10",11578.22,11578.22,10815.31,10860.19,88000],["2010-03-11",11084.57,11308.96,10725.56,10725.56,87400],["2010-03-12",10994.82,11174.33,10770.44,11039.7,105500],["2010-03-15",11129.45,11443.59,10905.07,10949.94,135300],["2010-03-16",10905.07,10905.07,10321.67,10321.67,108700],["2010-03-17",10725.56,10770.44,9872.9,10052.41,131100],["2010-03-18",10501.18,10860.19,10007.53,10770.44,155400],["2010-03-19",10546.05,10590.93,10097.28,10366.55,57800],["2010-03-22",9917.78,10411.42,9917.78,10142.16,80700],["2010-03-23",10097.28,10680.68,10097.28,10680.68,164500],["2010-03-24",10635.81,10770.44,10276.79,10590.93,79900],["2010-03-25",10456.3,10456.3,9828.02,10052.41,84800],["2010-03-26",10007.53,10321.67,9828.02,9872.9,68600],["2010-03-29",9962.65,10276.79,9872.9,9872.9,59300],["2010-03-30",10097.28,10546.05,9962.65,10321.67,254600],["2010-03-31",10231.92,10321.67,9828.02,9872.9,68700],["2010-04-01",9962.65,10276.79,9828.02,10187.04,68200],["2010-04-02",10187.04,10366.55,9917.78,10097.28,64800],["2010-04-05",10097.28,10815.31,10097.28,10815.31,266000],["2010-04-06",11308.96,11308.96,10770.44,10994.82,527500],["2010-04-07",11219.21,11443.59,10770.44,11039.7,144900],["2010-04-08",11084.57,11757.73,11084.57,11757.73,626100],["2010-04-09",12116.74,12206.5,11129.45,11353.84,137700],["2010-04-12",11443.59,11488.47,10770.44,10994.82,160800],["2010-04-13",10770.44,10994.82,10321.67,10456.3,272000],["2010-04-14",10590.93,11084.57,10501.18,11039.7,233300],["2010-04-15",11174.33,11308.96,10770.44,10949.94,146300],["2010-04-16",11039.7,11802.6,11039.7,11802.6,760100],["2010-04-19",12116.74,12430.88,11892.36,12430.88,808200],["2010-04-20",13193.79,13238.66,12655.26,13238.66,740400],["2010-04-21",14001.57,14091.32,12296.25,13193.79,387300],["2010-04-22",13014.28,13373.29,12251.37,12251.37,346700],["2010-04-26",11533.34,11892.36,11488.47,11488.47,436000],["2010-04-27",11443.59,12116.74,11443.59,11802.6,353500],["2010-04-28",11667.97,11892.36,11443.59,11712.85,240900],["2010-04-29",12520.63,12520.63,12430.88,12520.63,319000],["2010-05-04",13373.29,13373.29,12251.37,12430.88,302300],["2010-05-05",12520.63,13014.28,11667.97,11982.11,281000],["2010-05-06",13299.51,14169.1,13299.51,14169.1,420600],["2010-05-07",14015.64,14680.62,13504.12,13759.88,383100],["2010-05-10",13811.03,13913.34,12992.6,13299.51,206900],["2010-05-11",13811.03,13811.03,13146.06,13248.36,248500],["2010-05-12",12787.99,12787.99,12532.23,12532.23,309500],["2010-05-13",12583.38,12890.3,12174.17,12327.62,130100],["2010-05-14",12583.38,12634.54,12276.47,12583.38,67200],["2010-05-17",12583.38,12787.99,11764.95,11969.56,155200],["2010-05-18",11969.56,11969.56,11509.19,11713.8,134400],["2010-05-19",11713.8,11713.8,10895.37,10895.37,205000],["2010-05-20",10230.39,11509.19,10230.39,11048.83,245200],["2010-05-21",10383.85,11048.83,9923.48,10230.39,290000],["2010-05-24",10025.79,10690.76,9974.63,10690.76,104000],["2010-05-25",10741.91,11253.43,10332.7,10793.07,151900],["2010-05-26",10946.52,11458.04,10946.52,11304.59,141600],["2010-05-27",11406.89,11560.35,10741.91,11406.89,176500],["2010-05-28",12020.71,12123.02,11969.56,12123.02,207900],["2010-05-31",12532.23,12532.23,11406.89,11560.35,81800],["2010-06-01",11253.43,11509.19,11099.98,11458.04,98700],["2010-06-02",11764.95,11764.95,10844.22,11253.43,44400],["2010-06-03",11764.95,12020.71,11355.74,11406.89,102200],["2010-06-04",11509.19,11560.35,11151.13,11304.59,88900],["2010-06-07",10741.91,10895.37,10486.15,10588.46,142200],["2010-06-08",10588.46,10946.52,10486.15,10946.52,80500],["2010-06-09",11151.13,11151.13,10486.15,10486.15,53200],["2010-06-10",10537.31,10895.37,10537.31,10793.07,25200],["2010-06-11",11151.13,11253.43,10793.07,10844.22,58700],["2010-06-14",10946.52,11151.13,10741.91,10946.52,40000],["2010-06-15",10997.67,11099.98,10946.52,11048.83,112400],["2010-06-16",11253.43,11764.95,11253.43,11509.19,108200],["2010-06-17",11560.35,11560.35,11202.28,11202.28,51900],["2010-06-18",11764.95,11764.95,11151.13,11304.59,76500],["2010-06-21",11509.19,11509.19,11253.43,11304.59,76700],["2010-06-22",11509.19,11764.95,11253.43,11406.89,182900],["2010-06-23",11560.35,11764.95,10997.67,11406.89,64800],["2010-06-24",11509.19,11969.56,11509.19,11662.65,151200],["2010-06-25",11304.59,11560.35,11202.28,11304.59,97000],["2010-06-28",11151.13,11406.89,11151.13,11406.89,49200],["2010-06-29",11662.65,11918.41,11509.19,11713.8,191800],["2010-06-30",11764.95,11764.95,11099.98,11304.59,62700],["2010-07-01",11253.43,11560.35,11099.98,11509.19,94800],["2010-07-02",11406.89,11509.19,11253.43,11509.19,68300],["2010-07-05",11253.43,11458.04,11253.43,11253.43,62400],["2010-07-06",11355.74,11406.89,10997.67,11099.98,58400],["2010-07-07",11099.98,11611.5,10793.07,10844.22,93000],["2010-07-08",11253.43,11509.19,10793.07,10793.07,38300],["2010-07-09",11099.98,11151.13,10946.52,10997.67,29500],["2010-07-12",11509.19,11509.19,10946.52,11253.43,53500],["2010-07-13",11509.19,11560.35,11151.13,11509.19,57100],["2010-07-14",11764.95,11764.95,11355.74,11406.89,61500],["2010-07-15",11509.19,11509.19,11048.83,11202.28,42000],["2010-07-16",11048.83,11406.89,11048.83,11406.89,124000],["2010-07-19",11355.74,12071.86,11355.74,12071.86,151000],["2010-07-20",12787.99,12787.99,12787.99,12787.99,166300],["2010-07-21",13606.42,13657.58,12787.99,12941.45,809100],["2010-07-22",12787.99,12992.6,12327.62,12327.62,252100],["2010-07-23",12787.99,12787.99,12020.71,12378.78,99300],["2010-07-26",12685.69,13043.75,12276.47,12327.62,170600],["2010-07-27",12174.17,12276.47,11662.65,11713.8,199100],["2010-07-28",11764.95,11764.95,11099.98,11406.89,147600],["2010-07-29",11509.19,11713.8,11151.13,11355.74,89500],["2010-07-30",11355.74,11611.5,11304.59,11406.89,129200],["2010-08-02",11406.89,11458.04,11253.43,11304.59,50000],["2010-08-03",11253.43,11355.74,11099.98,11099.98,88800],["2010-08-04",10844.22,10997.67,10588.46,10844.22,89700],["2010-08-05",10588.46,11202.28,10588.46,10793.07,103400],["2010-08-06",10793.07,10844.22,10639.61,10690.76,70700],["2010-08-09",10588.46,10741.91,10025.79,10230.39,88000],["2010-08-10",9872.33,9974.63,9514.27,9667.72,113300],["2010-08-11",9207.35,10128.09,9105.05,9974.63,93000],["2010-08-12",9718.87,9718.87,9105.05,9156.2,103200],["2010-08-13",9156.2,9616.57,8798.14,9565.42,95000],["2010-08-16",9872.33,9923.48,9872.33,9923.48,40100],["2010-08-17",10179.24,10230.39,9718.87,10025.79,74300],["2010-08-18",9923.48,9974.63,9411.96,9411.96,46400],["2010-08-19",9565.42,9667.72,9463.11,9514.27,43300],["2010-08-20",9411.96,9718.87,9309.66,9667.72,48800],["2010-08-23",9309.66,10281.55,9309.66,9974.63,362500],["2010-08-24",10486.15,10486.15,9514.27,9565.42,131400],["2010-08-25",9207.35,9616.57,9002.75,9002.75,91500],["2010-08-26",9207.35,9411.96,8491.23,9002.75,59200],["2010-08-27",8695.83,9002.75,8388.92,8695.83,183000],["2010-08-30",8184.32,9105.05,8184.32,9105.05,29000],["2010-08-31",9514.27,9718.87,8849.29,9718.87,199600],["2010-09-01",8951.59,10281.55,8951.59,10281.55,336400],["2010-09-06",10844.22,10946.52,10230.39,10946.52,224700],["2010-09-07",11304.59,11611.5,10435.0,10741.91,149200],["2010-09-08",10281.55,10690.76,10128.09,10332.7,238800],["2010-09-09",10486.15,10946.52,10230.39,10690.76,182200],["2010-09-10",10741.91,10844.22,9872.33,9872.33,248800],["2010-09-13",9514.27,9718.87,9411.96,9514.27,179900],["2010-09-14",9718.87,9821.18,9207.35,9718.87,40400],["2010-09-15",9718.87,9718.87,9156.2,9309.66,86800],["2010-09-16",9463.11,9463.11,9258.51,9258.51,45100],["2010-09-17",9718.87,9923.48,9616.57,9923.48,126800],["2010-09-20",10332.7,10486.15,10230.39,10383.85,311500],["2010-09-21",10230.39,10537.31,9974.63,10025.79,90600],["2010-09-22",10025.79,10230.39,9923.48,9974.63,49800],["2010-09-23",9667.72,9872.33,9565.42,9821.18,107100],["2010-09-24",10076.94,10076.94,9718.87,9770.03,45900],["2010-09-27",9974.63,9974.63,9718.87,9821.18,51600],["2010-09-28",9974.63,10076.94,9207.35,9872.33,59800],["2010-09-29",9514.27,9565.42,9411.96,9411.96,80300],["2010-09-30",9309.66,9514.27,9258.51,9309.66,68300],["2010-10-01",9616.57,9667.72,9309.66,9360.81,27100],["2010-10-04",9002.75,9156.2,8798.14,8798.14,174100],["2010-10-05",8798.14,9002.75,8695.83,9002.75,35700],["2010-10-06",9105.05,9309.66,8900.44,9309.66,61700],["2010-10-07",9207.35,9360.81,8951.59,8951.59,35200],["2010-10-08",8951.59,9105.05,8798.14,8849.29,47400],["2010-10-11",8746.99,8951.59,8746.99,8746.99,12900],["2010-10-12",8798.14,8798.14,8542.38,8542.38,34800],["2010-10-13",8593.53,8798.14,8593.53,8593.53,17500],["2010-10-14",8695.83,8695.83,8593.53,8644.68,18300],["2010-10-15",8644.68,8644.68,8440.08,8440.08,27900],["2010-10-18",8184.32,8644.68,8184.32,8337.77,26300],["2010-10-19",8184.32,8388.92,8082.01,8133.16,50500],["2010-10-20",7775.1,7826.25,7621.64,7621.64,85800],["2010-10-21",7826.25,8133.16,7570.49,7570.49,28300],["2010-10-22",7212.43,7672.8,7212.43,7468.19,18000],["2010-10-25",7365.88,7519.34,7161.28,7468.19,34600],["2010-10-26",7672.8,7877.4,7672.8,7877.4,70200],["2010-10-27",7877.4,8082.01,7672.8,7672.8,20300],["2010-10-28",7672.8,7877.4,7468.19,7519.34,13100],["2010-10-29",7570.49,7672.8,7468.19,7519.34,37500],["2010-11-01",7417.04,7570.49,7365.88,7365.88,27500],["2010-11-02",7314.73,7314.73,7110.12,7161.28,46800],["2010-11-03",7110.12,7110.12,6854.36,6905.52,46900],["2010-11-04",6854.36,7212.43,6854.36,7110.12,34600],["2010-11-05",7417.04,7468.19,7263.58,7468.19,111200],["2010-11-08",7468.19,7621.64,7314.73,7417.04,53400],["2010-11-09",7161.28,7212.43,7007.82,7058.97,39400],["2010-11-10",7263.58,7263.58,7161.28,7212.43,24800],["2010-11-11",7161.28,7161.28,6956.67,6956.67,49800],["2010-11-12",6752.06,6905.52,6547.45,6854.36,76400],["2010-11-15",6905.52,7058.97,6291.69,6394.0,39700],["2010-11-16",6394.0,6394.0,6087.08,6240.54,81300],["2010-11-17",6496.3,6496.3,6087.08,6087.08,40300],["2010-11-18",6342.84,6445.15,6240.54,6291.69,265700],["2010-11-19",6291.69,6291.69,5984.78,5984.78,76000],["2010-11-22",5882.48,5984.78,5831.32,5984.78,18400],["2010-11-23",6240.54,6291.69,6087.08,6087.08,73200],["2010-11-24",5984.78,6291.69,5984.78,6240.54,62000],["2010-11-25",6240.54,6547.45,6240.54,6547.45,298100],["2010-11-26",6752.06,6854.36,6649.76,6854.36,252600],["2010-11-29",6905.52,7263.58,6547.45,7263.58,148000],["2010-11-30",7417.04,7570.49,7417.04,7570.49,80500],["2010-12-01",7570.49,8082.01,7161.28,7417.04,429800],["2010-12-02",7417.04,7775.1,7110.12,7723.95,582200],["2010-12-03",7723.95,7877.4,7723.95,7877.4,225900],["2010-12-06",8286.62,8388.92,7621.64,8030.86,238800],["2010-12-07",8030.86,8082.01,7672.8,7672.8,422200],["2010-12-08",7417.04,7621.64,7212.43,7212.43,310600],["2010-12-09",6905.52,7570.49,6905.52,7314.73,207500],["2010-12-10",7110.12,7621.64,7007.82,7621.64,372700],["2010-12-13",7826.25,7928.56,7826.25,7928.56,418700],["2010-12-14",7928.56,8184.32,7417.04,7672.8,407300],["2010-12-15",7417.04,7723.95,7263.58,7365.88,382300],["2010-12-16",7007.82,7263.58,6956.67,7110.12,116200],["2010-12-17",7161.28,7519.34,7058.97,7468.19,109600],["2010-12-20",7314.73,7417.04,7110.12,7212.43,269600],["2010-12-21",7161.28,7314.73,6905.52,7058.97,160400],["2010-12-22",7314.73,7314.73,6956.67,7058.97,107600],["2010-12-23",6803.21,7161.28,6803.21,6905.52,74400],["2010-12-24",6905.52,7058.97,6752.06,6956.67,115700],["2010-12-27",7314.73,7314.73,6905.52,7007.82,193300],["2010-12-28",7263.58,7263.58,7058.97,7110.12,286800],["2010-12-29",7263.58,7263.58,7007.82,7110.12,67700],["2010-12-30",7212.43,7212.43,6905.52,6956.67,75200],["2010-12-31",7110.12,7161.28,7007.82,7058.97,47900],["2011-01-04",7007.82,7110.12,6956.67,6956.67,45800],["2011-01-05",6956.67,7007.82,6752.06,6854.36,49600],["2011-01-06",6956.67,6956.67,6649.76,6803.21,40900],["2011-01-07",6905.52,6905.52,6649.76,6752.06,152000],["2011-01-10",6649.76,6803.21,6496.3,6547.45,65700],["2011-01-11",6752.06,6752.06,6394.0,6445.15,59600],["2011-01-12",6649.76,6649.76,6445.15,6547.45,32200],["2011-01-13",6445.15,6649.76,6445.15,6547.45,27800],["2011-01-14",6598.6,6649.76,6547.45,6598.6,41700],["2011-01-17",6700.91,6803.21,6649.76,6700.91,91100],["2011-01-18",6649.76,6752.06,6547.45,6598.6,67500],["2011-01-19",6649.76,6649.76,6547.45,6598.6,26100],["2011-01-20",6598.6,6649.76,6547.45,6547.45,37500],["2011-01-21",6598.6,6598.6,6445.15,6496.3,78900],["2011-01-24",6445.15,6496.3,6240.54,6291.69,45600],["2011-01-25",6394.0,6394.0,6138.24,6189.39,61900],["2011-01-26",6138.24,6342.84,6138.24,6291.69,39300],["2011-01-27",6342.84,6394.0,6291.69,6342.84,18900],["2011-01-28",6547.45,6547.45,6291.69,6394.0,22000],["2011-02-08",6496.3,6547.45,6394.0,6394.0,22200],["2011-02-09",6598.6,6700.91,6496.3,6496.3,69200],["2011-02-10",6649.76,6649.76,6342.84,6496.3,24000],["2011-02-11",6547.45,6598.6,6445.15,6496.3,25700],["2011-02-14",6547.45,6547.45,6342.84,6496.3,36200],["2011-02-15",6547.45,6598.6,6394.0,6445.15,21200],["2011-02-16",6496.3,6598.6,6138.24,6138.24,193900],["2011-02-17",6138.24,6240.54,6035.93,6035.93,40600],["2011-02-18",6240.54,6240.54,5933.63,5984.78,31900],["2011-02-21",6035.93,6087.08,5677.87,5677.87,115500],["2011-02-22",5422.11,5473.26,5370.96,5422.11,239600],["2011-02-23",5115.2,5729.02,5115.2,5729.02,155400],["2011-02-24",5729.02,5933.63,5422.11,5933.63,233500],["2011-02-25",6138.24,6189.39,5984.78,6138.24,213200],["2011-02-28",5882.48,6087.08,5780.17,5882.48,68800],["2011-03-01",5626.72,5882.48,5626.72,5677.87,23300],["2011-03-02",5422.11,5677.87,5370.96,5422.11,101400],["2011-03-03",5268.65,5422.11,5166.35,5166.35,89900],["2011-03-04",5268.65,5473.26,5268.65,5422.11,92200],["2011-03-07",5319.8,5524.41,5319.8,5422.11,43800],["2011-03-08",5575.56,5575.56,5370.96,5370.96,89100],["2011-03-09",5217.5,5217.5,5115.2,5166.35,106900],["2011-03-10",5268.65,5473.26,5268.65,5473.26,126100],["2011-03-11",5729.02,5780.17,5677.87,5780.17,167700],["2011-03-14",5780.17,5780.17,5422.11,5422.11,132100],["2011-03-15",5473.26,5626.72,5370.96,5524.41,76800],["2011-03-16",5473.26,5626.72,5422.11,5575.56,69100],["2011-03-17",5677.87,5780.17,5575.56,5729.02,127800],["2011-03-18",6035.93,6035.93,6035.93,6035.93,80700],["2011-03-21",6445.15,6445.15,6445.15,6445.15,44600],["2011-03-22",6854.36,6854.36,6854.36,6854.36,481400],["2011-03-23",7314.73,7314.73,7212.43,7314.73,1850500],["2011-03-24",7826.25,7826.25,7365.88,7826.25,1116300],["2011-03-25",7826.25,8184.32,7672.8,8030.86,573400],["2011-03-28",8286.62,8286.62,7519.34,7519.34,479200],["2011-03-29",7417.04,8133.16,7417.04,8133.16,1545300],["2011-03-30",8542.38,8542.38,8184.32,8542.38,776700],["2011-03-31",8542.38,8951.59,8030.86,8235.47,527900],["2011-04-01",8286.62,8286.62,7928.56,8030.86,332700],["2011-04-04",7979.71,8030.86,7519.34,7519.34,899300],["2011-04-05",7365.88,7672.8,7212.43,7621.64,532400],["2011-04-06",7468.19,7775.1,7417.04,7621.64,917300],["2011-04-07",7621.64,7979.71,7468.19,7775.1,542900],["2011-04-08",7877.4,7877.4,7621.64,7621.64,216800],["2011-04-13",7417.04,7519.34,7263.58,7263.58,382800],["2011-04-14",7365.88,7365.88,7058.97,7263.58,234700],["2011-04-15",7161.28,7314.73,6956.67,7007.82,466200],["2011-04-18",7519.34,7570.49,6803.21,6803.21,323100],["2011-04-19",6752.06,6752.06,6496.3,6496.3,680600],["2011-04-20",6189.39,6700.91,6189.39,6598.6,175900],["2011-04-21",6649.76,6700.91,6240.54,6291.69,153000],["2011-04-22",6394.0,6394.0,6138.24,6342.84,262100],["2011-04-25",6496.3,6649.76,6445.15,6649.76,909500],["2011-04-26",6752.06,6752.06,6189.39,6342.84,219400],["2011-04-27",6342.84,6496.3,6291.69,6394.0,208400],["2011-04-28",6394.0,6496.3,6342.84,6445.15,134900],["2011-04-29",6394.0,6445.15,6240.54,6342.84,265000],["2011-05-04",6138.24,6496.3,6087.08,6138.24,604300],["2011-05-05",6342.84,6598.6,6291.69,6342.84,1501400],["2011-05-06",6496.3,6598.6,6342.84,6547.45,818900],["2011-05-09",6649.76,6854.36,6496.3,6854.36,1344700],["2011-05-10",7110.12,7110.12,6956.67,7110.12,732100],["2011-05-11",7365.88,7365.88,6854.36,6905.52,904700],["2011-05-12",6905.52,6905.52,6598.6,6700.91,1385800],["2011-05-13",6700.91,7105.27,6643.14,6874.21,2437800],["2011-05-16",7163.04,7220.81,6874.21,6874.21,551500],["2011-05-17",6989.74,6989.74,6585.38,6700.91,625800],["2011-05-18",6585.38,6700.91,6354.31,6585.38,589300],["2011-05-19",6585.38,6700.91,6354.31,6412.08,627900],["2011-05-20",6469.84,6469.84,6123.24,6181.01,687400],["2011-05-23",6238.78,6238.78,5834.41,5834.41,853600],["2011-05-24",5487.81,5834.41,5487.81,5487.81,819500],["2011-05-25",5314.51,5487.81,5198.98,5198.98,601500],["2011-05-26",4967.91,5603.35,4910.15,5603.35,937700],["2011-05-27",5661.11,5718.88,5603.35,5718.88,487600],["2011-05-30",6065.48,6065.48,5661.11,5661.11,891800],["2011-05-31",5661.11,5834.41,5487.81,5603.35,640800],["2011-06-01",5487.81,5949.94,5430.05,5949.94,592300],["2011-06-02",6181.01,6238.78,6181.01,6238.78,312500],["2011-06-03",6643.14,6643.14,6181.01,6412.08,1926700],["2011-06-06",6585.38,6585.38,6123.24,6354.31,804700],["2011-06-07",6354.31,6700.91,6354.31,6700.91,821200],["2011-06-08",7105.27,7163.04,6758.67,6931.97,1983100],["2011-06-09",6816.44,7509.64,6816.44,7509.64,1855200],["2011-06-10",7798.47,7856.24,7567.4,7856.24,597800],["2011-06-13",8260.6,8260.6,7625.17,8087.3,1167400],["2011-06-14",8087.3,8202.84,7509.64,7509.64,2314200],["2011-06-15",7509.64,7509.64,7220.81,7220.81,882300],["2011-06-16",7047.51,7625.17,6931.97,7278.57,1040800],["2011-06-17",7394.11,7394.11,6931.97,6931.97,1380100],["2011-06-20",6816.44,6989.74,6585.38,6758.67,626800],["2011-06-21",7047.51,7163.04,6758.67,7163.04,682400],["2011-06-22",7278.57,7451.87,6989.74,7047.51,610500],["2011-06-23",7220.81,7278.57,6874.21,7047.51,479100],["2011-06-24",7163.04,7278.57,7047.51,7163.04,645900],["2011-06-27",7220.81,7509.64,7163.04,7394.11,881100],["2011-06-28",7451.87,7740.7,7394.11,7451.87,1334800],["2011-06-29",7509.64,7509.64,7105.27,7278.57,323600],["2011-06-30",7220.81,7336.34,6989.74,7105.27,336500],["2011-07-01",7047.51,7047.51,6758.67,6816.44,741800],["2011-07-04",6758.67,6989.74,6585.38,6874.21,600500],["2011-07-05",7047.51,7220.81,7047.51,7220.81,384200],["2011-07-06",7336.34,7394.11,7105.27,7105.27,632200],["2011-07-07",6989.74,7278.57,6989.74,7105.27,371400],["2011-07-08",7105.27,7163.04,6931.97,7105.27,557900],["2011-07-11",7047.51,7105.27,6816.44,6931.97,466300],["2011-07-12",6758.67,7105.27,6758.67,7105.27,600900],["2011-07-13",6989.74,7163.04,6931.97,6989.74,323400],["2011-07-14",6931.97,7163.04,6931.97,7163.04,584800],["2011-07-15",7105.27,7163.04,6989.74,7105.27,259600],["2011-07-18",6931.97,7047.51,6874.21,7047.51,770900],["2011-07-19",6989.74,7047.51,6816.44,6874.21,406100],["2011-07-20",6931.97,7220.81,6874.21,7220.81,781900],["2011-07-21",7163.04,7336.34,7047.51,7105.27,393700],["2011-07-22",7163.04,7278.57,7047.51,7105.27,482700],["2011-07-25",7047.51,7163.04,6989.74,6989.74,145300],["2011-07-26",7047.51,7105.27,6931.97,6931.97,555800],["2011-07-27",6989.74,7047.51,6874.21,6989.74,373700],["2011-07-28",7047.51,7336.34,7047.51,7105.27,398000],["2011-07-29",7163.04,7278.57,6874.21,7047.51,683300],["2011-08-01",7105.27,7163.04,6816.44,6874.21,641300],["2011-08-02",6931.97,6931.97,6585.38,6643.14,563900],["2011-08-03",6585.38,6816.44,6527.61,6816.44,799100],["2011-08-04",6874.21,7105.27,6874.21,7105.27,676700],["2011-08-05",7220.81,7336.34,6931.97,7047.51,1035500],["2011-08-08",6989.74,7105.27,6758.67,6758.67,456900],["2011-08-09",6643.14,6643.14,6412.08,6412.08,985100],["2011-08-10",6585.38,6874.21,6527.61,6700.91,317200],["2011-08-11",6527.61,6643.14,6354.31,6527.61,383700],["2011-08-12",6758.67,6931.97,6585.38,6643.14,340800],["2011-08-15",6643.14,6700.91,6585.38,6585.38,687900],["2011-08-16",6643.14,6758.67,6585.38,6700.91,197900],["2011-08-17",6700.91,7105.27,6700.91,7047.51,967500],["2011-08-18",6758.67,7220.81,6758.67,6874.21,561600],["2011-08-19",6700.91,6989.74,6700.91,6874.21,1146000],["2011-08-22",6874.21,7278.57,6816.44,7278.57,1114400],["2011-08-23",7394.11,7394.11,6989.74,7047.51,677300],["2011-08-24",7105.27,7278.57,6931.97,6989.74,585000],["2011-08-25",7105.27,7220.81,6931.97,7163.04,570000],["2011-08-26",7163.04,7509.64,7163.04,7336.34,1099900],["2011-08-29",7509.64,7856.24,7336.34,7856.24,1551900],["2011-08-30",8029.54,8145.07,7740.7,7798.47,1015600],["2011-08-31",7856.24,8029.54,7625.17,7740.7,1410700],["2011-09-01",7740.7,7856.24,7567.4,7798.47,1033000],["2011-09-05",7740.7,7740.7,7336.34,7394.11,1286500],["2011-09-06",7394.11,7451.87,7220.81,7336.34,866600],["2011-09-07",7394.11,7740.7,7394.11,7740.7,1401000],["2011-09-08",8029.54,8145.07,7971.77,8087.3,1872500],["2011-09-09",8029.54,8664.97,7856.24,8664.97,2719100],["2011-09-12",8780.5,9127.1,8549.43,9127.1,1458100],["2011-09-13",9415.93,9531.46,9011.57,9127.1,1391900],["2011-09-14",9242.63,9300.4,8607.2,8607.2,1935500],["2011-09-15",8838.27,8838.27,8318.37,8376.14,1784600],["2011-09-16",8376.14,8722.73,8318.37,8549.43,1185000],["2011-09-19",8087.3,9069.33,8087.3,9069.33,949500],["2011-09-20",9127.1,9300.4,8722.73,8838.27,1002200],["2011-09-21",8896.03,9069.33,8607.2,8838.27,1068800],["2011-09-22",8780.5,8953.8,8607.2,8838.27,698800],["2011-09-23",8780.5,8838.27,8433.9,8491.67,967100],["2011-09-26",8549.43,8607.2,8202.84,8260.6,667700],["2011-09-27",8202.84,8433.9,8087.3,8260.6,1026200],["2011-09-28",8318.37,8549.43,8202.84,8318.37,521500],["2011-09-29",8145.07,8145.07,7740.7,7856.24,1310600],["2011-09-30",7856.24,7971.77,7625.17,7740.7,548400],["2011-10-03",7682.94,7740.7,7278.57,7394.11,1017100],["2011-10-04",7336.34,7451.87,7105.27,7220.81,787900],["2011-10-05",7336.34,7567.4,7278.57,7451.87,613900],["2011-10-06",7625.17,7971.77,7509.64,7971.77,772000],["2011-10-07",7914.0,8029.54,7567.4,7567.4,490500],["2011-10-10",7567.4,7682.94,7451.87,7451.87,482900],["2011-10-11",7682.94,7798.47,7509.64,7567.4,397400],["2011-10-12",7394.11,7394.11,7105.27,7220.81,943500],["2011-10-13",7278.57,7509.64,7163.04,7394.11,478100],["2011-10-14",7336.34,7509.64,7336.34,7336.34,289700],["2011-10-17",7394.11,7451.87,7220.81,7278.57,206100],["2011-10-18",7105.27,7163.04,7047.51,7105.27,399400],["2011-10-19",7105.27,7278.57,7047.51,7163.04,391000],["2011-10-20",7163.04,7278.57,7105.27,7163.04,184600],["2011-10-21",7163.04,7625.17,7163.04,7567.4,604800],["2011-10-24",7682.94,7682.94,7220.81,7220.81,515100],["2011-10-25",7394.11,7451.87,7220.81,7336.34,459300],["2011-10-26",7336.34,7625.17,7336.34,7625.17,804900],["2011-10-27",7625.17,7798.47,7509.64,7567.4,292000],["2011-10-28",7740.7,8145.07,7740.7,8145.07,1024800],["2011-10-31",8376.14,8549.43,8145.07,8318.37,1051500],["2011-11-01",8087.3,8260.6,7856.24,7914.0,974900],["2011-11-02",7914.0,7914.0,7509.64,7625.17,514300],["2011-11-03",7740.7,7798.47,7509.64,7625.17,569000],["2011-11-04",7856.24,7856.24,7509.64,7567.4,701600],["2011-11-07",7740.7,7798.47,7394.11,7451.87,419200],["2011-11-08",7509.64,7740.7,7336.34,7625.17,320300],["2011-11-09",7682.94,7682.94,7451.87,7509.64,379300],["2011-11-10",7394.11,7451.87,7278.57,7336.34,354600],["2011-11-11",7451.87,7509.64,7336.34,7394.11,356300],["2011-11-14",7394.11,7394.11,7163.04,7278.57,479200],["2011-11-15",7278.57,7451.87,7278.57,7451.87,167300],["2011-11-16",7394.11,7740.7,7394.11,7740.7,417800],["2011-11-17",7625.17,7625.17,7451.87,7509.64,293800],["2011-11-18",7394.11,7567.4,7336.34,7567.4,413100],["2011-11-21",7509.64,7625.17,7394.11,7451.87,266000],["2011-11-22",7451.87,7567.4,7336.34,7509.64,132600],["2011-11-23",7567.4,7625.17,7394.11,7567.4,331400],["2011-11-24",7451.87,7509.64,7336.34,7336.34,193800],["2011-11-25",7336.34,7394.11,7278.57,7336.34,137000],["2011-11-28",7336.34,7740.7,7336.34,7509.64,303600],["2011-11-29",7625.17,7625.17,7336.34,7394.11,195000],["2011-11-30",7394.11,7451.87,7278.57,7336.34,235000],["2011-12-01",7394.11,7567.4,7336.34,7394.11,248900],["2011-12-02",7451.87,7509.64,7336.34,7509.64,219700],["2011-12-05",7567.4,7971.77,7567.4,7971.77,1022800],["2011-12-06",8087.3,8087.3,7567.4,7567.4,524400],["2011-12-07",7625.17,7682.94,7451.87,7451.87,164300],["2011-12-08",7509.64,7625.17,7451.87,7451.87,285300],["2011-12-09",7451.87,7451.87,7278.57,7336.34,283600],["2011-12-12",7394.11,7394.11,7220.81,7278.57,402800],["2011-12-13",7278.57,7336.34,7105.27,7163.04,233600],["2011-12-14",7220.81,7278.57,6816.44,6931.97,375800],["2011-12-15",6874.21,6874.21,6527.61,6758.67,355100],["2011-12-16",6758.67,6931.97,6643.14,6816.44,240400],["2011-12-19",6874.21,6874.21,6700.91,6758.67,180600],["2011-12-20",6527.61,6527.61,6354.31,6412.08,255400],["2011-12-21",6123.24,6585.38,6123.24,6354.31,202500],["2011-12-22",6007.71,6412.08,6007.71,6007.71,448600],["2011-12-23",5892.18,6007.71,5776.64,5949.94,264900],["2011-12-26",5430.05,5949.94,5430.05,5718.88,164000],["2011-12-27",5718.88,5718.88,5372.28,5372.28,436400],["2011-12-28",5025.68,5661.11,5025.68,5545.58,359000],["2011-12-29",5545.58,5545.58,5314.51,5372.28,238900],["2011-12-30",5198.98,5661.11,5198.98,5545.58,253500],["2012-01-03",5661.11,5718.88,5545.58,5603.35,260800],["2012-01-04",5545.58,5661.11,5487.81,5545.58,191800],["2012-01-05",5487.81,5545.58,5430.05,5487.81,196500],["2012-01-06",5487.81,5487.81,5314.51,5314.51,254600],["2012-01-09",5372.28,5487.81,5198.98,5372.28,157400],["2012-01-10",5372.28,5603.35,5372.28,5603.35,231600],["2012-01-11",5661.11,5661.11,5430.05,5430.05,199200],["2012-01-12",5372.28,5430.05,5314.51,5372.28,169900],["2012-01-13",5372.28,5487.81,5372.28,5487.81,109900],["2012-01-16",5545.58,5718.88,5545.58,5661.11,181500],["2012-01-17",5545.58,5603.35,5430.05,5487.81,294700],["2012-01-18",5487.81,5545.58,5487.81,5545.58,83700],["2012-01-19",5603.35,5834.41,5545.58,5834.41,331300],["2012-01-20",5892.18,5892.18,5718.88,5776.64,351600],["2012-01-30",5776.64,5949.94,5661.11,5834.41,183600],["2012-01-31",5776.64,6238.78,5776.64,6007.71,316400],["2012-02-01",6065.48,6065.48,5834.41,5949.94,341400],["2012-02-02",6065.48,6354.31,5949.94,6354.31,658900],["2012-02-03",6700.91,6700.91,6412.08,6700.91,1453800],["2012-02-06",6643.14,6758.67,6354.31,6643.14,418200],["2012-02-07",6585.38,6931.97,6585.38,6758.67,650300],["2012-02-08",6816.44,7105.27,6816.44,7105.27,474400],["2012-02-09",6931.97,7047.51,6643.14,6700.91,655000],["2012-02-10",6643.14,6643.14,6354.31,6354.31,720000],["2012-02-13",6181.01,6238.78,6065.48,6181.01,501400],["2012-02-14",6238.78,6585.38,6238.78,6585.38,545300],["2012-02-15",6874.21,6874.21,6527.61,6643.14,601600],["2012-02-16",6643.14,6758.67,6527.61,6643.14,272500],["2012-02-17",6643.14,6874.21,6643.14,6874.21,540400],["2012-02-20",6874.21,7220.81,6874.21,7220.81,1199300],["2012-02-21",7509.64,7509.64,6874.21,6874.21,712700],["2012-02-22",6874.21,7278.57,6874.21,7220.81,606200],["2012-02-23",7163.04,7394.11,7105.27,7336.34,940100],["2012-02-24",7451.87,7509.64,7163.04,7220.81,1590400],["2012-02-27",7105.27,7509.64,7047.51,7451.87,898400],["2012-02-28",7451.87,7509.64,6989.74,7047.51,703200],["2012-02-29",6931.97,7278.57,6931.97,7220.81,435800],["2012-03-01",7278.57,7278.57,7047.51,7163.04,533100],["2012-03-02",7105.27,7394.11,7105.27,7336.34,1115400],["2012-03-05",7451.87,7740.7,7451.87,7740.7,694500],["2012-03-06",8202.84,8260.6,7336.34,7451.87,1211500],["2012-03-07",7509.64,7682.94,7220.81,7394.11,546100],["2012-03-08",7451.87,7509.64,6931.97,6989.74,946100],["2012-03-09",7105.27,7105.27,6758.67,6816.44,674900],["2012-03-12",6758.67,6931.97,6469.84,6585.38,673200],["2012-03-13",6700.91,6931.97,6700.91,6874.21,322600],["2012-03-14",7047.51,7047.51,6758.67,6758.67,391100],["2012-03-15",6816.44,7278.57,6643.14,7220.81,622800],["2012-03-16",7278.57,7394.11,7047.51,7105.27,624400],["2012-03-19",7163.04,7163.04,6874.21,6989.74,493100],["2012-03-20",7163.04,7278.57,7047.51,7220.81,707100],["2012-03-21",7220.81,7625.17,7220.81,7625.17,1872200],["2012-03-22",7798.47,7971.77,7451.87,7856.24,1353900],["2012-03-23",7798.47,8087.3,7740.7,7971.77,623300],["2012-03-26",8202.84,8202.84,7740.7,7798.47,720600],["2012-03-27",7740.7,7798.47,7278.57,7336.34,1088700],["2012-03-28",7220.81,7451.87,7105.27,7394.11,576700],["2012-03-29",7509.64,7509.64,6989.74,7047.51,618300],["2012-03-30",7105.27,7163.04,6816.44,6989.74,536200],["2012-04-03",7047.51,7394.11,6989.74,7336.34,304900],["2012-04-04",7336.34,7394.11,7047.51,7163.04,217100],["2012-04-05",7047.51,7278.57,6989.74,7278.57,389800],["2012-04-06",7278.57,7394.11,7163.04,7163.04,346100],["2012-04-09",7278.57,7451.87,7220.81,7394.11,376200],["2012-04-10",7394.11,7625.17,7278.57,7394.11,745200],["2012-04-11",7451.87,7625.17,7394.11,7567.4,729700],["2012-04-12",7625.17,7625.17,7451.87,7567.4,588940],["2012-04-13",7451.87,7451.87,7336.34,7336.34,313600],["2012-04-16",7336.34,7856.24,7336.34,7856.24,1265500],["2012-04-17",8376.14,8376.14,8087.3,8376.14,2375000],["2012-04-18",8664.97,8664.97,8087.3,8087.3,1263100],["2012-04-19",8029.54,8087.3,7682.94,7740.7,895200],["2012-04-20",7509.64,7971.77,7509.64,7798.47,656300],["2012-04-23",7798.47,7856.24,7625.17,7682.94,686500],["2012-04-24",7740.7,8029.54,7625.17,8029.54,499200],["2012-04-25",8087.3,8202.84,8029.54,8087.3,502480],["2012-04-26",8087.3,8087.3,7856.24,7856.24,354400],["2012-04-27",7971.77,8087.3,7856.24,8029.54,531170],["2012-05-02",8202.84,8318.37,7971.77,8202.84,842700],["2012-05-03",8087.3,8087.3,7798.47,7971.77,543400],["2012-05-04",7971.77,8491.67,7971.77,8491.67,1846200],["2012-05-07",9069.33,9069.33,8664.97,9069.33,1333400],["2012-05-08",9647.0,9647.0,9011.57,9127.1,2072810],["2012-05-09",9069.33,9184.87,8838.27,8953.8,923300],["2012-05-10",9011.57,9069.33,8607.2,8780.5,1227900],["2012-05-11",8896.03,8953.8,8549.43,8607.2,782200],["2012-05-14",8607.2,8607.2,8029.54,8087.3,995300],["2012-05-15",8029.54,8318.37,7798.47,8029.54,689100],["2012-05-16",8145.07,8491.67,8029.54,8491.67,819400],["2012-05-17",8953.8,9011.57,8376.14,8376.14,374900],["2012-05-18",8318.37,8318.37,7740.7,7971.77,601300],["2012-05-21",8087.3,8433.9,8029.54,8433.9,535250],["2012-05-22",8260.6,8549.43,7971.77,8145.07,573800],["2012-05-23",7856.24,7914.0,7509.64,7567.4,795700],["2012-05-24",7914.0,7914.0,7163.04,7567.4,487900],["2012-05-25",7740.7,7971.77,7740.7,7971.77,488700],["2012-05-28",8376.14,8376.14,7856.24,7914.0,271200],["2012-05-29",7914.0,8087.3,7914.0,7971.77,482700],["2012-05-30",7971.77,8087.3,7914.0,7971.77,396400],["2012-05-31",8029.54,8029.54,7682.94,7798.47,413600],["2012-06-01",7856.24,7914.0,7740.7,7798.47,246900],["2012-06-04",7740.7,7798.47,7394.11,7394.11,508200],["2012-06-05",7509.64,7625.17,7336.34,7625.17,421500],["2012-06-06",8012.55,8012.55,7631.0,7758.18,485900],["2012-06-07",7758.18,8203.32,7694.59,8012.55,689400],["2012-06-08",8012.55,8139.73,7885.36,7885.36,597400],["2012-06-11",8012.55,8266.91,7758.18,8012.55,612110],["2012-06-12",8076.14,8266.91,7885.36,7885.36,270100],["2012-06-13",7948.95,8012.55,7821.77,7885.36,176600],["2012-06-14",7885.36,8012.55,7821.77,7885.36,329400],["2012-06-15",8012.55,8076.14,7821.77,8012.55,318300],["2012-06-18",8139.73,8203.32,7948.95,8012.55,227300],["2012-06-19",8012.55,8012.55,7758.18,7821.77,320300],["2012-06-20",7885.36,7948.95,7821.77,7885.36,89200],["2012-06-21",7885.36,7948.95,7758.18,7821.77,190600],["2012-06-22",7821.77,7821.77,7631.0,7631.0,325200],["2012-06-25",7631.0,7631.0,7249.45,7249.45,293300],["2012-06-26",7631.0,7631.0,6804.31,6995.08,480800],["2012-06-27",6486.35,7122.26,6486.35,6867.9,197900],["2012-06-28",6995.08,7058.67,6740.71,7058.67,313300],["2012-06-29",7122.26,7122.26,6740.71,6995.08,153900],["2012-07-02",6995.08,6995.08,6740.71,6804.31,97200],["2012-07-03",6740.71,6740.71,6359.16,6613.53,314700],["2012-07-04",6677.12,6677.12,6422.76,6422.76,127400],["2012-07-05",6422.76,6931.49,6359.16,6867.9,325500],["2012-07-06",6867.9,6995.08,6740.71,6740.71,155200],["2012-07-09",6740.71,6740.71,6422.76,6486.35,208600],["2012-07-10",6486.35,6613.53,6359.16,6549.94,77300],["2012-07-11",6549.94,6677.12,6422.76,6549.94,262000],["2012-07-12",6677.12,6804.31,6613.53,6740.71,162800],["2012-07-13",6740.71,7122.26,6740.71,6995.08,388800],["2012-07-16",6995.08,7058.67,6740.71,6804.31,249000],["2012-07-17",6804.31,7122.26,6804.31,7122.26,237700],["2012-07-18",7058.67,7185.86,6867.9,6995.08,203800],["2012-07-19",7058.67,7503.81,7058.67,7503.81,769600],["2012-07-20",7567.4,7694.59,7249.45,7249.45,295500],["2012-07-23",7249.45,7313.04,7058.67,7122.26,297600],["2012-07-24",7122.26,7122.26,6867.9,6995.08,325700],["2012-07-25",6931.49,7058.67,6867.9,6995.08,268200],["2012-07-26",6867.9,7058.67,6867.9,7058.67,149300],["2012-07-27",6804.31,6995.08,6613.53,6804.31,393800],["2012-07-30",6804.31,6931.49,6740.71,6804.31,214300],["2012-07-31",6804.31,6931.49,6804.31,6804.31,100100],["2012-08-01",6995.08,6995.08,6677.12,6740.71,95600],["2012-08-02",6867.9,6867.9,6740.71,6804.31,60800],["2012-08-03",6804.31,6804.31,6677.12,6740.71,76400],["2012-08-06",6804.31,7058.67,6804.31,6995.08,275400],["2012-08-07",7122.26,7122.26,6804.31,6867.9,243900],["2012-08-08",6995.08,7122.26,6867.9,7122.26,262700],["2012-08-09",7313.04,7313.04,6931.49,6995.08,259600],["2012-08-10",6867.9,6995.08,6867.9,6931.49,101400],["2012-08-13",6867.9,6995.08,6804.31,6931.49,250300],["2012-08-14",6931.49,6995.08,6867.9,6931.49,70800],["2012-08-15",6931.49,6995.08,6867.9,6995.08,127400],["2012-08-16",6931.49,6931.49,6931.49,6931.49,895500],["2012-08-17",7313.04,7376.63,7185.86,7185.86,299800],["2012-08-20",7249.45,7313.04,7122.26,7313.04,499900],["2012-08-21",7313.04,7313.04,6804.31,6804.31,661100],["2012-08-22",6359.16,6867.9,6359.16,6486.35,689900],["2012-08-23",6613.53,6613.53,6104.8,6104.8,469900],["2012-08-24",5723.25,6486.35,5723.25,6486.35,501000],["2012-08-27",6486.35,6486.35,6041.21,6041.21,377200],["2012-08-28",6168.39,6295.57,5914.02,6231.98,155300],["2012-08-29",6041.21,6549.94,6041.21,6549.94,366900],["2012-08-30",6422.76,6677.12,6359.16,6422.76,222950],["2012-08-31",6359.16,6549.94,6359.16,6486.35,144500],["2012-09-04",6549.94,6740.71,6549.94,6613.53,413100],["2012-09-05",6677.12,6740.71,6422.76,6486.35,420000],["2012-09-06",6295.57,6486.35,6295.57,6359.16,231200],["2012-09-07",6359.16,6422.76,6295.57,6359.16,224600],["2012-09-10",6359.16,6359.16,5914.02,5914.02,291300],["2012-09-11",5596.06,6041.21,5596.06,5914.02,193400],["2012-09-12",5977.61,6104.8,5914.02,5914.02,282600],["2012-09-13",5914.02,6041.21,5786.84,5914.02,278700],["2012-09-14",6104.8,6231.98,6041.21,6168.39,250200],["2012-09-17",6168.39,6168.39,5977.61,6041.21,157200],["2012-09-18",6041.21,6041.21,5659.66,5659.66,388600],["2012-09-19",5659.66,5914.02,5659.66,5850.43,261400],["2012-09-20",5468.88,5786.84,5468.88,5659.66,359600],["2012-09-21",5468.88,5850.43,5468.88,5723.25,145200],["2012-09-24",5723.25,5723.25,5532.47,5659.66,110600],["2012-09-25",5596.06,5659.66,5532.47,5596.06,100200],["2012-09-26",5532.47,5723.25,5532.47,5723.25,129900],["2012-09-27",5659.66,5723.25,5596.06,5596.06,81800],["2012-09-28",5532.47,5596.06,5532.47,5532.47,82000],["2012-10-01",5532.47,5532.47,5214.51,5214.51,284700],["2012-10-02",4960.15,5278.11,4896.56,5278.11,117500],["2012-10-03",5278.11,5405.29,5214.51,5214.51,133600],["2012-10-04",5278.11,5405.29,5278.11,5341.7,271200],["2012-10-05",5341.7,5405.29,5278.11,5341.7,91900],["2012-10-08",5341.7,5596.06,5341.7,5532.47,200000],["2012-10-09",5596.06,5659.66,5405.29,5596.06,249100],["2012-10-10",5468.88,5532.47,5405.29,5532.47,143200],["2012-10-11",5596.06,5850.43,5532.47,5723.25,336400],["2012-10-12",5532.47,5723.25,5532.47,5532.47,131100],["2012-10-15",5532.47,5532.47,5405.29,5468.88,86600],["2012-10-16",5532.47,5786.84,5532.47,5723.25,255200],["2012-10-17",5786.84,5786.84,5596.06,5659.66,153000],["2012-10-18",5659.66,5659.66,5532.47,5596.06,65100],["2012-10-19",5532.47,5532.47,5341.7,5468.88,233600],["2012-10-22",5405.29,5405.29,5278.11,5341.7,86000],["2012-10-23",5341.7,5341.7,5278.11,5341.7,90100],["2012-10-24",5278.11,5341.7,5214.51,5341.7,45300],["2012-10-25",5278.11,5278.11,5087.33,5214.51,82600],["2012-10-26",5214.51,5278.11,5150.92,5278.11,33800],["2012-10-29",5150.92,5214.51,5150.92,5214.51,25500],["2012-10-30",5214.51,5214.51,5150.92,5214.51,45700],["2012-10-31",5150.92,5214.51,5150.92,5214.51,36000],["2012-11-01",5214.51,5214.51,5150.92,5214.51,38800],["2012-11-02",5150.92,5214.51,4896.56,4960.15,193900],["2012-11-05",4896.56,4960.15,4769.37,4832.96,53900],["2012-11-06",4832.96,4832.96,4578.6,4769.37,75500],["2012-11-07",4832.96,4896.56,4769.37,4832.96,82200],["2012-11-08",4769.37,4832.96,4642.19,4705.78,52200],["2012-11-09",4769.37,4769.37,4642.19,4769.37,20700],["2012-11-12",4832.96,4896.56,4705.78,4896.56,129100],["2012-11-13",4832.96,4896.56,4769.37,4769.37,84500],["2012-11-14",4769.37,4896.56,4769.37,4769.37,153200],["2012-11-15",4769.37,4769.37,4705.78,4769.37,55900],["2012-11-16",4769.37,4832.96,4705.78,4832.96,45500],["2012-11-19",4896.56,5023.74,4769.37,4832.96,46400],["2012-11-20",4832.96,4896.56,4705.78,4832.96,116400],["2012-11-21",4896.56,4896.56,4515.01,4832.96,55200],["2012-11-22",4832.96,4832.96,4705.78,4769.37,47800],["2012-11-23",4769.37,4832.96,4642.19,4769.37,140900],["2012-11-26",4769.37,4769.37,4515.01,4578.6,77500],["2012-11-27",4578.6,4642.19,4515.01,4642.19,33300],["2012-11-28",4578.6,4642.19,4515.01,4642.19,123000],["2012-11-29",4578.6,4642.19,4578.6,4578.6,23300],["2012-11-30",4642.19,4642.19,4451.41,4515.01,123500],["2012-12-03",4578.6,4578.6,4451.41,4515.01,87300],["2012-12-04",4515.01,4705.78,4515.01,4642.19,103100],["2012-12-05",4642.19,4832.96,4642.19,4705.78,172800],["2012-12-06",4642.19,4642.19,4578.6,4642.19,122300],["2012-12-07",4642.19,4769.37,4642.19,4769.37,147500],["2012-12-10",4769.37,4960.15,4705.78,4896.56,257500],["2012-12-11",4896.56,4960.15,4832.96,4960.15,188100],["2012-12-12",4832.96,5087.33,4832.96,5023.74,151700],["2012-12-13",4960.15,5087.33,4832.96,4960.15,162600],["2012-12-14",4832.96,4896.56,4769.37,4832.96,104800],["2012-12-17",4896.56,4960.15,4832.96,4960.15,265200],["2012-12-18",4960.15,4960.15,4769.37,4832.96,64500],["2012-12-19",4896.56,4960.15,4832.96,4896.56,222800],["2012-12-20",4896.56,4960.15,4832.96,4832.96,193400],["2012-12-21",4832.96,4832.96,4705.78,4769.37,168100],["2012-12-24",4832.96,4960.15,4832.96,4960.15,198900],["2012-12-25",5087.33,5278.11,4960.15,5023.74,649900],["2012-12-26",5087.33,5214.51,5087.33,5150.92,264400],["2012-12-27",5278.11,5278.11,5087.33,5150.92,188000],["2012-12-28",5150.92,5214.51,5023.74,5150.92,360600],["2013-01-02",5087.33,5468.88,5087.33,5468.88,558100],["2013-01-03",5468.88,5596.06,5214.51,5278.11,354500],["2013-01-04",5278.11,5596.06,5278.11,5532.47,363400],["2013-01-07",5596.06,5914.02,5596.06,5596.06,500600],["2013-01-08",5596.06,5786.84,5596.06,5659.66,373500],["2013-01-09",5723.25,5850.43,5341.7,5468.88,494000],["2013-01-10",5341.7,5532.47,5214.51,5468.88,249000],["2013-01-11",5405.29,5786.84,5405.29,5532.47,373200],["2013-01-14",5532.47,5596.06,5278.11,5532.47,232100],["2013-01-15",5532.47,5723.25,5532.47,5723.25,464400],["2013-01-16",5786.84,6168.39,5786.84,6041.21,1505200],["2013-01-17",6104.8,6231.98,5850.43,5850.43,262300],["2013-01-18",5914.02,5914.02,5659.66,5723.25,261600],["2013-01-21",5723.25,5850.43,5532.47,5659.66,270700],["2013-01-22",5596.06,5659.66,5278.11,5405.29,225500],["2013-01-23",5596.06,5596.06,5341.7,5468.88,183600],["2013-01-24",5405.29,5596.06,5341.7,5596.06,176000],["2013-01-25",5659.66,5723.25,5532.47,5659.66,337300],["2013-01-28",5723.25,5914.02,5659.66,5723.25,443300],["2013-01-29",5659.66,5786.84,5596.06,5723.25,299600],["2013-01-30",5850.43,5850.43,5723.25,5723.25,376900],["2013-01-31",5786.84,5850.43,5596.06,5596.06,188800],["2013-02-01",5532.47,5659.66,5532.47,5659.66,242800],["2013-02-04",5723.25,5723.25,5532.47,5596.06,107400],["2013-02-05",5532.47,5596.06,5468.88,5532.47,164300],["2013-02-06",5532.47,5723.25,5532.47,5659.66,261400],["2013-02-07",5723.25,5977.61,5659.66,5977.61,350960],["2013-02-08",5914.02,6041.21,5914.02,5914.02,230300],["2013-02-18",5914.02,6168.39,5914.02,6104.8,350500],["2013-02-19",6104.8,6104.8,5914.02,5977.61,306000],["2013-02-20",5914.02,6104.8,5850.43,6104.8,343200],["2013-02-21",6104.8,6104.8,5532.47,5596.06,735900],["2013-02-22",5596.06,5850.43,5468.88,5723.25,314900],["2013-02-25",5723.25,5786.84,5659.66,5786.84,114100],["2013-02-26",5723.25,5723.25,5214.51,5341.7,370500],["2013-02-27",5405.29,5468.88,5278.11,5468.88,208500],["2013-02-28",5532.47,5596.06,5468.88,5468.88,306900],["2013-03-01",5532.47,5596.06,5468.88,5596.06,245800],["2013-03-04",5532.47,5532.47,5214.51,5278.11,201600],["2013-03-05",5278.11,5278.11,5150.92,5214.51,143500],["2013-03-06",5278.11,5341.7,5214.51,5341.7,90000],["2013-03-07",5341.7,5341.7,5278.11,5278.11,81400],["2013-03-08",5278.11,5341.7,5278.11,5278.11,177100],["2013-03-11",5468.88,5468.88,5278.11,5468.88,168600],["2013-03-12",5468.88,5914.02,5405.29,5850.43,722600],["2013-03-13",5914.02,5914.02,5659.66,5723.25,264300],["2013-03-14",5659.66,5723.25,5596.06,5723.25,58900],["2013-03-15",5596.06,5723.25,5596.06,5723.25,297100],["2013-03-18",5659.66,5659.66,5532.47,5659.66,142400],["2013-03-19",5532.47,5659.66,5468.88,5659.66,112300],["2013-03-20",5799.4,5869.27,5729.53,5729.53,289900],["2013-03-21",5729.53,5799.4,5659.66,5729.53,129700],["2013-03-22",5729.53,5729.53,5589.78,5659.66,87100],["2013-03-25",5729.53,5799.4,5589.78,5659.66,138200],["2013-03-26",5659.66,5659.66,5519.91,5519.91,51200],["2013-03-27",5519.91,5519.91,5380.17,5380.17,120400],["2013-03-28",5450.04,5519.91,5380.17,5380.17,74000],["2013-03-29",5310.29,5450.04,5240.42,5450.04,160200],["2013-04-01",5519.91,5799.4,5450.04,5659.66,156700],["2013-04-02",5729.53,5729.53,5589.78,5589.78,157900],["2013-04-03",5589.78,5589.78,5450.04,5589.78,80200],["2013-04-04",5519.91,5519.91,5450.04,5450.04,82900],["2013-04-05",5450.04,5589.78,5380.17,5589.78,110400],["2013-04-08",5589.78,5659.66,5519.91,5519.91,70100],["2013-04-09",5589.78,5659.66,5589.78,5589.78,188100],["2013-04-10",5589.78,5659.66,5450.04,5450.04,154500],["2013-04-11",5519.91,5589.78,5380.17,5519.91,88170],["2013-04-12",5589.78,5589.78,5450.04,5450.04,90700],["2013-04-15",5380.17,5380.17,5310.29,5310.29,120200],["2013-04-16",5310.29,5310.29,5170.55,5310.29,62900],["2013-04-17",5310.29,5310.29,5170.55,5310.29,33610],["2013-04-18",5240.42,5380.17,5240.42,5240.42,79900],["2013-04-22",5310.29,5310.29,5170.55,5240.42,25200],["2013-04-23",5310.29,5310.29,5170.55,5240.42,25900],["2013-04-24",5380.17,5589.78,5240.42,5310.29,40500],["2013-04-25",5380.17,5380.17,5240.42,5310.29,13400],["2013-04-26",5310.29,5310.29,5240.42,5310.29,12600],["2013-05-02",5380.17,5380.17,5240.42,5240.42,39300],["2013-05-03",5310.29,5310.29,5240.42,5310.29,41400],["2013-05-06",5380.17,5519.91,5380.17,5519.91,156400],["2013-05-07",5519.91,5519.91,5380.17,5380.17,74650],["2013-05-08",5380.17,5380.17,5310.29,5380.17,40900],["2013-05-09",5380.17,5519.91,5380.17,5450.04,48900],["2013-05-10",5450.04,5519.91,5380.17,5450.04,32400],["2013-05-13",5380.17,5450.04,5380.17,5450.04,52000],["2013-05-14",5380.17,5380.17,5240.42,5380.17,123500],["2013-05-15",5310.29,5380.17,5310.29,5380.17,46800],["2013-05-16",5380.17,5380.17,5310.29,5380.17,11500],["2013-05-17",5380.17,5380.17,5310.29,5310.29,9000],["2013-05-20",5310.29,5380.17,5240.42,5310.29,77100],["2013-05-21",5450.04,5519.91,5380.17,5450.04,212800],["2013-05-22",5519.91,5589.78,5450.04,5589.78,169900],["2013-05-23",5519.91,5589.78,5450.04,5519.91,270300],["2013-05-24",5519.91,5939.14,5519.91,5939.14,828600],["2013-05-27",6009.02,6288.51,6009.02,6009.02,488900],["2013-05-28",6078.89,6148.76,5939.14,6078.89,296800],["2013-05-29",6148.76,6428.25,6078.89,6358.38,1094770],["2013-05-30",6288.51,6707.74,6288.51,6707.74,965400],["2013-05-31",6707.74,6917.36,6498.12,6568.0,348000],["2013-06-03",6568.0,6568.0,6288.51,6498.12,436500],["2013-06-04",6428.25,6428.25,6148.76,6288.51,429200],["2013-06-05",6288.51,6358.38,6148.76,6358.38,221800],["2013-06-06",6288.51,6428.25,6288.51,6428.25,229200],["2013-06-07",6428.25,6568.0,6358.38,6568.0,525040],["2013-06-10",6568.0,6568.0,6288.51,6498.12,343500],["2013-06-11",6428.25,6498.12,6288.51,6358.38,169600],["2013-06-12",6288.51,6568.0,6148.76,6428.25,438200],["2013-06-13",6288.51,6358.38,6218.63,6288.51,118400],["2013-06-14",6288.51,6358.38,6288.51,6288.51,77200],["2013-06-17",6288.51,6288.51,6009.02,6218.63,60200],["2013-06-18",6148.76,6148.76,6009.02,6148.76,65500],["2013-06-19",6218.63,6288.51,6148.76,6218.63,59900],["2013-06-20",6148.76,6148.76,5939.14,6148.76,74000],["2013-06-21",6148.76,6148.76,6009.02,6148.76,105600],["2013-06-24",6148.76,6148.76,6078.89,6148.76,42500],["2013-06-25",5939.14,6009.02,5729.53,5799.4,194700],["2013-06-26",5939.14,6009.02,5729.53,6009.02,85900],["2013-06-27",6009.02,6078.89,5939.14,6078.89,57600],["2013-06-28",6009.02,6009.02,5869.27,5939.14,104600],["2013-07-01",5939.14,6009.02,5869.27,6009.02,13900],["2013-07-02",6009.02,6009.02,5869.27,6009.02,212800],["2013-07-03",5939.14,6009.02,5869.27,5869.27,71100],["2013-07-04",5869.27,5939.14,5869.27,5939.14,32000],["2013-07-05",5939.14,5939.14,5729.53,5799.4,112500],["2013-07-08",5799.4,5869.27,5799.4,5869.27,70400],["2013-07-09",5799.4,5869.27,5799.4,5869.27,13100],["2013-07-10",5939.14,5939.14,5799.4,5939.14,109700],["2013-07-11",5799.4,5869.27,5799.4,5869.27,61900],["2013-07-12",5869.27,6009.02,5869.27,5939.14,64400],["2013-07-15",6009.02,6078.89,6009.02,6078.89,57200],["2013-07-16",6009.02,6078.89,6009.02,6078.89,119400],["2013-07-17",6009.02,6009.02,6009.02,6009.02,39000],["2013-07-18",5939.14,6078.89,5939.14,6009.02,51400],["2013-07-19",6078.89,6078.89,6009.02,6078.89,58700],["2013-07-22",6009.02,6009.02,5939.14,6009.02,192300],["2013-07-23",5939.14,6009.02,5869.27,5939.14,62700],["2013-07-24",5869.27,5869.27,5729.53,5729.53,96700],["2013-07-25",5799.4,5799.4,5659.66,5659.66,91300],["2013-07-26",5589.78,5799.4,5589.78,5799.4,106140],["2013-07-29",5729.53,5729.53,5589.78,5659.66,24000],["2013-07-30",5659.66,5729.53,5589.78,5729.53,71800],["2013-07-31",5589.78,5659.66,5589.78,5659.66,13600],["2013-08-01",5519.91,5729.53,5519.91,5659.66,26100],["2013-08-02",5659.66,5729.53,5589.78,5729.53,40100],["2013-08-05",5729.53,5799.4,5659.66,5729.53,14300],["2013-08-06",5729.53,5799.4,5659.66,5799.4,43100],["2013-08-07",5799.4,5869.27,5729.53,5729.53,26900],["2013-08-08",5799.4,5869.27,5659.66,5659.66,82300],["2013-08-09",5659.66,5659.66,5589.78,5589.78,67600],["2013-08-12",5589.78,5659.66,5519.91,5589.78,76600],["2013-08-13",5589.78,5659.66,5589.78,5659.66,50275],["2013-08-14",5659.66,5729.53,5589.78,5729.53,183800],["2013-08-15",5729.53,6078.89,5659.66,5939.14,298500],["2013-08-16",6009.02,6078.89,5939.14,6009.02,123800],["2013-08-19",6009.02,6078.89,5939.14,6078.89,81700],["2013-08-20",5939.14,6009.02,5799.4,5799.4,171900],["2013-08-21",5869.27,6009.02,5869.27,6009.02,141100],["2013-08-22",6009.02,6009.02,5869.27,5939.14,105800],["2013-08-23",5939.14,5939.14,5869.27,5939.14,34400],["2013-08-26",5799.4,5939.14,5799.4,5939.14,69600],["2013-08-27",5869.27,5869.27,5799.4,5869.27,23500],["2013-08-28",5729.53,5729.53,5589.78,5729.53,210300],["2013-08-29",5729.53,5729.53,5659.66,5659.66,52400],["2013-08-30",5729.53,5729.53,5589.78,5729.53,99100],["2013-09-03",5869.27,5869.27,5659.66,5659.66,10800],["2013-09-04",5659.66,5659.66,5589.78,5589.78,32600],["2013-09-05",5589.78,5659.66,5589.78,5589.78,72800],["2013-09-06",5589.78,5729.53,5589.78,5729.53,47300],["2013-09-09",5659.66,5659.66,5519.91,5659.66,19600],["2013-09-10",5589.78,5659.66,5589.78,5659.66,20600],["2013-09-11",5729.53,5729.53,5589.78,5729.53,80700],["2013-09-12",5729.53,5799.4,5729.53,5729.53,5500],["2013-09-13",5729.53,5729.53,5659.66,5729.53,32400],["2013-09-16",5729.53,5729.53,5659.66,5729.53,52300],["2013-09-17",5659.66,5659.66,5659.66,5659.66,42900],["2013-09-18",5659.66,5659.66,5589.78,5659.66,76400],["2013-09-19",5659.66,5659.66,5589.78,5589.78,28600],["2013-09-20",5589.78,5659.66,5519.91,5519.91,78900],["2013-09-23",5589.78,5729.53,5519.91,5729.53,45000],["2013-09-24",5729.53,5939.14,5729.53,5939.14,114500],["2013-09-25",5869.27,5939.14,5799.4,5799.4,114600],["2013-09-26",5869.27,5939.14,5869.27,5939.14,56000],["2013-09-27",5869.27,6009.02,5869.27,5939.14,56800],["2013-09-30",5939.14,6009.02,5799.4,6009.02,144800],["2013-10-01",5939.14,6218.63,5939.14,6218.63,616020],["2013-10-02",6218.63,6358.38,6218.63,6358.38,398200],["2013-10-03",6358.38,6498.12,6288.51,6358.38,404000],["2013-10-04",6218.63,6358.38,6218.63,6358.38,407300],["2013-10-07",6358.38,6637.87,6288.51,6637.87,527900],["2013-10-08",6637.87,6637.87,6428.25,6498.12,356200],["2013-10-09",6428.25,6498.12,6428.25,6498.12,251500],["2013-10-10",6428.25,6498.12,6218.63,6288.51,324600],["2013-10-11",6358.38,6358.38,6218.63,6218.63,166900],["2013-10-14",6218.63,6218.63,6148.76,6148.76,155800],["2013-10-15",6078.89,6288.51,6078.89,6288.51,114500],["2013-10-16",6288.51,6428.25,6288.51,6358.38,242900],["2013-10-17",6428.25,6428.25,6288.51,6358.38,285800],["2013-10-18",6288.51,6637.87,6288.51,6428.25,626600],["2013-10-21",6428.25,6637.87,6288.51,6568.0,498700],["2013-10-22",6568.0,6568.0,6428.25,6498.12,320900],["2013-10-23",6498.12,6568.0,6428.25,6498.12,378200],["2013-10-24",6498.12,6637.87,6428.25,6498.12,541000],["2013-10-25",6358.38,6498.12,6358.38,6428.25,170700],["2013-10-28",6428.25,6428.25,6218.63,6218.63,167300],["2013-10-29",6218.63,6288.51,6148.76,6288.51,85900],["2013-10-30",6358.38,6428.25,6288.51,6288.51,140670],["2013-10-31",6218.63,6288.51,6218.63,6288.51,15200],["2013-11-01",6288.51,6288.51,6218.63,6288.51,67100],["2013-11-04",6288.51,6428.25,6218.63,6428.25,139300],["2013-11-05",6428.25,6428.25,6288.51,6428.25,181500],["2013-11-06",6428.25,6498.12,6428.25,6428.25,225100],["2013-11-07",6428.25,6568.0,6428.25,6498.12,558600],["2013-11-08",6498.12,6498.12,6358.38,6498.12,51650],["2013-11-11",6358.38,6568.0,6358.38,6568.0,168800],["2013-11-12",6568.0,7196.85,6568.0,6987.23,1896200],["2013-11-13",6987.23,7196.85,6917.36,6917.36,448700],["2013-11-14",6917.36,6987.23,6917.36,6987.23,280100],["2013-11-15",6987.23,6987.23,6847.48,6987.23,286920],["2013-11-18",6847.48,7266.72,6847.48,7126.97,560200],["2013-11-19",7126.97,7196.85,7057.1,7057.1,138000],["2013-11-20",6987.23,7126.97,6987.23,7126.97,267300],["2013-11-21",7196.85,7476.34,7126.97,7126.97,1070700],["2013-11-22",7126.97,7126.97,7057.1,7126.97,91400],["2013-11-25",7126.97,7196.85,6917.36,7057.1,181100],["2013-11-26",7057.1,7057.1,6917.36,7057.1,291000],["2013-11-27",6987.23,7196.85,6987.23,7057.1,242300],["2013-11-28",7126.97,7336.59,6987.23,7196.85,652100],["2013-11-29",7266.72,7895.57,7266.72,7895.57,2432230],["2013-12-02",8384.68,8664.16,8105.19,8664.16,1347030],["2013-12-03",8664.16,8943.65,8384.68,8524.42,782700],["2013-12-04",8384.68,9083.4,8384.68,8943.65,1503100],["2013-12-05",8943.65,8943.65,8594.29,8803.91,919400],["2013-12-06",9223.14,9223.14,8594.29,8664.16,613200],["2013-12-09",8734.04,9083.4,8664.16,8803.91,1142700],["2013-12-10",8734.04,8734.04,8594.29,8664.16,473100],["2013-12-11",8524.42,8664.16,8314.8,8524.42,788000],["2013-12-12",8384.68,8454.55,8035.31,8384.68,718400],["2013-12-13",8384.68,8803.91,8314.8,8734.04,706700],["2013-12-16",8734.04,9572.5,8664.16,9572.5,1707330],["2013-12-17",9572.5,10061.61,9432.76,9712.25,957700],["2013-12-18",9712.25,10061.61,9572.5,10061.61,926700],["2013-12-19",10131.48,10271.23,10131.48,10131.48,891420],["2013-12-20",10131.48,10131.48,9921.87,9921.87,669850],["2013-12-23",10131.48,10410.97,9851.99,9921.87,568710],["2013-12-24",10061.61,10341.1,9921.87,10061.61,1245200],["2013-12-25",10061.61,10131.48,9782.12,9921.87,587900],["2013-12-26",9921.87,9991.74,9642.38,9642.38,599000],["2013-12-27",9572.5,9712.25,9432.76,9572.5,469730],["2013-12-30",9642.38,9642.38,8803.91,8803.91,986100],["2013-12-31",8734.04,9293.01,8734.04,9223.14,321500],["2014-01-02",9153.27,9362.89,8943.65,9013.53,389900],["2014-01-03",9013.53,9013.53,8803.91,8943.65,376300],["2014-01-06",8943.65,9572.5,8943.65,9572.5,610800],["2014-01-07",9572.5,9921.87,9432.76,9572.5,678600],["2014-01-08",9502.63,9712.25,9432.76,9572.5,307300],["2014-01-09",9362.89,10201.35,9293.01,9991.74,1351900],["2014-01-10",10201.35,10480.84,9921.87,9991.74,1239800],["2014-01-13",9921.87,10271.23,9921.87,10131.48,946700],["2014-01-14",10131.48,10620.59,10131.48,10410.97,1469500],["2014-01-15",10410.97,10830.21,10341.1,10760.33,1278510],["2014-01-16",10760.33,10760.33,10271.23,10410.97,649510],["2014-01-17",10410.97,10550.72,9432.76,9991.74,1285350],["2014-01-20",9782.12,9991.74,9572.5,9782.12,1381800],["2014-01-21",9712.25,10131.48,9642.38,10131.48,300400],["2014-01-22",10131.48,10480.84,9782.12,9991.74,1505600],["2014-01-23",9991.74,9991.74,9782.12,9782.12,142300],["2014-01-24",9782.12,10061.61,9782.12,9851.99,276500],["2014-01-27",9782.12,10131.48,9782.12,10131.48,142000],["2014-02-06",10131.48,10271.23,10131.48,10201.35,158200],["2014-02-07",10271.23,10271.23,9851.99,9921.87,172900],["2014-02-10",9921.87,9991.74,9782.12,9991.74,234400],["2014-02-11",10061.61,10410.97,9991.74,10061.61,1087120],["2014-02-12",10131.48,10201.35,10061.61,10061.61,310550],["2014-02-13",10131.48,10550.72,10061.61,10550.72,1592110],["2014-02-14",10550.72,10690.46,10410.97,10480.84,520100],["2014-02-17",10480.84,10480.84,10271.23,10410.97,534800],["2014-02-18",10410.97,10760.33,10341.1,10760.33,1748675],["2014-02-19",10760.33,11039.82,10760.33,11039.82,744925],["2014-02-20",11039.82,11039.82,10131.48,10271.23,1183810],["2014-02-21",10131.48,10271.23,9782.12,9991.74,930900],["2014-02-24",9991.74,10410.97,9991.74,10410.97,567150],["2014-02-25",10410.97,10690.46,9432.76,10690.46,768920],["2014-02-26",10690.46,10830.21,10410.97,10690.46,810480],["2014-02-27",10550.72,11179.57,10550.72,10690.46,1522520],["2014-02-28",10690.46,10830.21,10410.97,10830.21,626300],["2014-03-03",10830.21,10830.21,10410.97,10410.97,487500],["2014-03-04",10341.1,10550.72,10201.35,10410.97,470800],["2014-03-05",10480.84,10690.46,10410.97,10550.72,332820],["2014-03-06",10480.84,10550.72,10410.97,10410.97,288200],["2014-03-07",10690.46,10690.46,10410.97,10410.97,263500],["2014-03-10",10410.97,10480.84,10410.97,10480.84,183760],["2014-03-11",10480.84,10620.59,10410.97,10550.72,299235],["2014-03-12",10550.72,10620.59,10410.97,10480.84,291100],["2014-03-13",10410.97,10480.84,10341.1,10480.84,304660],["2014-03-14",10341.1,10480.84,10341.1,10341.1,261300],["2014-03-17",10341.1,10900.08,10271.23,10760.33,1423300],["2014-03-18",10760.33,11179.57,10690.46,10969.95,1492620],["2014-03-19",11179.57,11179.57,10830.21,11039.82,540820],["2014-03-20",11039.82,11039.82,10620.59,10760.33,588620],["2014-03-21",10760.33,10830.21,10620.59,10620.59,534300],["2014-03-24",10760.33,11668.67,10690.46,11319.31,1301120],["2014-03-25",11389.18,11459.06,10830.21,10830.21,794720],["2014-03-26",10830.21,11109.69,10480.84,10480.84,763100],["2014-03-27",10480.84,10550.72,10201.35,10271.23,793720],["2014-03-28",10480.84,10620.59,10341.1,10480.84,292710],["2014-03-31",10480.84,10690.46,10341.1,10341.1,386200],["2014-04-01",10341.1,10480.84,9991.74,10131.48,624800],["2014-04-02",10131.48,10271.23,9502.63,9782.12,637600],["2014-04-03",9782.12,10061.61,9782.12,10061.61,426620],["2014-04-04",10061.61,10131.48,9921.87,9921.87,190830],["2014-04-07",9991.74,9991.74,9921.87,9991.74,146500],["2014-04-08",9991.74,10131.48,9991.74,9991.74,177600],["2014-04-10",10131.48,10271.23,10061.61,10201.35,296400],["2014-04-11",10131.48,10131.48,9991.74,10131.48,117200],["2014-04-14",10131.48,10131.48,9851.99,9991.74,67100],["2014-04-15",9921.87,9921.87,9572.5,9572.5,376600],["2014-04-16",9572.5,9572.5,9083.4,9293.01,602400],["2014-04-17",9642.38,9642.38,9432.76,9572.5,230100],["2014-04-18",9502.63,9572.5,8943.65,8943.65,318000],["2014-04-21",8943.65,9013.53,8384.68,8384.68,302800],["2014-04-22",8384.68,8734.04,8244.93,8734.04,221300],["2014-04-23",8803.91,8803.91,8524.42,8664.16,65000],["2014-04-24",8594.29,8664.16,8384.68,8524.42,229000],["2014-04-25",8454.55,8594.29,8454.55,8594.29,92700],["2014-04-28",8524.42,8524.42,8244.93,8244.93,106200],["2014-04-29",8244.93,8314.8,8105.19,8314.8,126900],["2014-05-05",8314.8,8384.68,7685.95,7755.82,213400],["2014-05-06",7336.59,7825.7,7196.85,7476.34,396400],["2014-05-07",7476.34,7685.95,7476.34,7616.08,111800],["2014-05-08",7196.85,7196.85,6917.36,6917.36,684300],["2014-05-09",6917.36,7406.46,6498.12,7406.46,158300],["2014-05-12",6707.74,7266.72,6707.74,6707.74,319800],["2014-05-13",6358.38,6568.0,6078.89,6078.89,560310],["2014-05-14",5659.66,6428.25,5659.66,6288.51,294500],["2014-05-15",6288.51,6498.12,6078.89,6218.63,414700],["2014-05-16",6148.76,6428.25,6148.76,6428.25,341700],["2014-05-19",6428.25,6568.0,6288.51,6428.25,240200],["2014-05-20",6428.25,7057.1,6428.25,7057.1,601300],["2014-05-21",7057.1,7546.21,6917.36,7476.34,566300],["2014-05-22",7546.21,7616.08,7266.72,7266.72,418200],["2014-05-23",7266.72,7336.59,7057.1,7126.97,204100],["2014-05-26",7126.97,7406.46,6987.23,7196.85,202600],["2014-05-27",7196.85,7476.34,7196.85,7406.46,189110],["2014-05-28",7546.21,7965.44,7406.46,7895.57,676100],["2014-05-29",7755.82,7895.57,7546.21,7546.21,266600],["2014-05-30",7546.21,7685.95,7476.34,7685.95,173500],["2014-06-02",7476.34,7546.21,7266.72,7336.59,296900],["2014-06-03",7486.32,7561.18,7261.73,7561.18,104500],["2014-06-04",7336.59,7636.04,7336.59,7561.18,108600],["2014-06-05",7636.04,7636.04,7336.59,7561.18,54200],["2014-06-06",7561.18,7636.04,7411.45,7636.04,104200],["2014-06-09",7561.18,7860.63,7486.32,7561.18,221200],["2014-06-10",7486.32,7561.18,7411.45,7486.32,122920],["2014-06-11",7486.32,7636.04,7486.32,7636.04,134500],["2014-06-12",7561.18,7636.04,7561.18,7561.18,164800],["2014-06-13",7636.04,7860.63,7636.04,7710.91,283000],["2014-06-16",7710.91,7710.91,7636.04,7710.91,129000],["2014-06-17",7561.18,7785.77,7561.18,7785.77,218100],["2014-06-18",7785.77,8234.95,7710.91,8010.36,1099400],["2014-06-19",7860.63,7935.5,7636.04,7935.5,472800],["2014-06-20",7935.5,8684.13,7935.5,7935.5,450200],["2014-06-23",8010.36,8085.22,7860.63,7935.5,173890],["2014-06-24",7935.5,8010.36,7785.77,7935.5,304300],["2014-06-25",7935.5,8384.68,7935.5,8234.95,785650],["2014-06-26",8309.81,8534.4,8085.22,8309.81,662040],["2014-06-27",8459.54,8459.54,8234.95,8384.68,359440],["2014-06-30",8609.26,8609.26,8309.81,8309.81,292140],["2014-07-01",8309.81,8534.4,8309.81,8309.81,344300],["2014-07-02",8459.54,8609.26,8309.81,8609.26,720910],["2014-07-03",8609.26,8908.72,8534.4,8684.13,437700],["2014-07-04",8684.13,8684.13,8534.4,8534.4,394450],["2014-07-07",8534.4,8833.85,8534.4,8684.13,565600],["2014-07-08",8684.13,8758.99,8534.4,8758.99,293000],["2014-07-09",8758.99,9058.44,8758.99,8758.99,510400],["2014-07-10",8758.99,8758.99,8459.54,8609.26,667200],["2014-07-11",8534.4,8609.26,8384.68,8609.26,287800],["2014-07-14",8609.26,8609.26,8459.54,8609.26,290100],["2014-07-15",8609.26,8908.72,8609.26,8758.99,506700],["2014-07-16",7935.5,9208.17,7935.5,8758.99,617600],["2014-07-17",8758.99,8833.85,8609.26,8758.99,185850],["2014-07-18",8758.99,8908.72,8684.13,8833.85,453300],["2014-07-21",8833.85,8908.72,8609.26,8684.13,298500],["2014-07-22",8833.85,8833.85,8534.4,8684.13,157010],["2014-07-23",8684.13,8684.13,8534.4,8609.26,143700],["2014-07-24",8609.26,8758.99,8534.4,8609.26,213960],["2014-07-25",8534.4,8758.99,8534.4,8534.4,290100],["2014-07-28",8459.54,8459.54,8160.09,8309.81,319310],["2014-07-29",8309.81,8309.81,8160.09,8234.95,82800],["2014-07-30",8309.81,8309.81,8160.09,8309.81,52400],["2014-07-31",8234.95,8459.54,8234.95,8459.54,87600],["2014-08-01",8309.81,8384.68,8160.09,8384.68,134400],["2014-08-04",8309.81,8309.81,8309.81,8309.81,145100],["2014-08-05",8908.72,8908.72,8384.68,8609.26,219820],["2014-08-06",8609.26,8609.26,8459.54,8609.26,98900],["2014-08-07",8459.54,8609.26,8459.54,8609.26,89500],["2014-08-08",8609.26,8684.13,8459.54,8684.13,261300],["2014-08-11",8833.85,9357.9,8534.4,8684.13,115800],["2014-08-12",8684.13,8684.13,8459.54,8609.26,108800],["2014-08-13",8758.99,8758.99,8534.4,8758.99,243430],["2014-08-14",8833.85,8833.85,8534.4,8534.4,163500],["2014-08-15",8609.26,9357.9,8459.54,9357.9,2138560],["2014-08-18",9432.76,10256.25,9432.76,10256.25,2084360],["2014-08-19",10331.12,10331.12,9807.08,9956.8,708210],["2014-08-20",9732.21,9956.8,9582.49,9956.8,1056530],["2014-08-21",9956.8,10630.57,9956.8,10331.12,1352020],["2014-08-22",10405.98,10480.84,10106.53,10181.39,435900],["2014-08-25",10181.39,10405.98,10031.66,10256.25,861010],["2014-08-26",10331.12,10405.98,9956.8,9956.8,888215],["2014-08-27",9956.8,9956.8,9582.49,9582.49,1091950],["2014-08-28",9582.49,10256.25,9357.9,9956.8,1147100],["2014-08-29",9956.8,9956.8,9657.35,9657.35,623500],["2014-09-03",9732.21,9881.94,9657.35,9732.21,550500],["2014-09-04",9582.49,9657.35,9357.9,9432.76,406000],["2014-09-05",9657.35,9881.94,9582.49,9807.08,694110],["2014-09-08",9956.8,10181.39,9881.94,9956.8,1053300],["2014-09-09",10031.66,10106.53,8983.58,8983.58,1134040],["2014-09-10",8908.72,9657.35,8908.72,9582.49,990300],["2014-09-11",9582.49,9807.08,9432.76,9732.21,577400],["2014-09-12",9732.21,9881.94,9432.76,9881.94,666210],["2014-09-15",9881.94,10630.57,9881.94,10181.39,2122010],["2014-09-16",10181.39,10405.98,9881.94,10405.98,778920],["2014-09-17",10405.98,11379.2,10405.98,10930.02,2745539],["2014-09-18",10930.02,10930.02,10031.66,10031.66,1235803],["2014-09-19",10031.66,10331.12,9881.94,10181.39,402200],["2014-09-22",10331.12,10480.84,9807.08,9881.94,750450],["2014-09-23",9732.21,10031.66,9732.21,9732.21,728200],["2014-09-24",9657.35,9807.08,9432.76,9507.62,633500],["2014-09-25",9657.35,9807.08,9357.9,9807.08,518951],["2014-09-26",9807.08,9881.94,9582.49,9732.21,573800],["2014-09-29",9732.21,9732.21,9507.62,9582.49,280700],["2014-09-30",9507.62,9582.49,9432.76,9432.76,470800],["2014-10-01",9507.62,9807.08,9507.62,9657.35,501100],["2014-10-02",9657.35,9732.21,9582.49,9657.35,428905],["2014-10-03",9657.35,9807.08,9582.49,9732.21,603730],["2014-10-06",9732.21,10181.39,9732.21,9956.8,600400],["2014-10-07",10031.66,10031.66,9881.94,9881.94,205301],["2014-10-08",9807.08,9956.8,9732.21,9732.21,349744],["2014-10-09",9956.8,9956.8,9807.08,9807.08,363500],["2014-10-10",9807.08,9881.94,9582.49,9657.35,307400],["2014-10-13",9657.35,9657.35,9507.62,9657.35,114500],["2014-10-14",9657.35,9657.35,9507.62,9507.62,163905],["2014-10-15",9507.62,9507.62,9283.03,9357.9,337525],["2014-10-16",9432.76,9432.76,8908.72,8983.58,249000],["2014-10-17",8983.58,9133.31,8609.26,9058.44,193500],["2014-10-20",9208.17,9208.17,8833.85,8833.85,106004],["2014-10-21",8833.85,8833.85,8684.13,8684.13,104311],["2014-10-22",8833.85,8983.58,8758.99,8908.72,146000],["2014-10-23",8983.58,8983.58,8684.13,8684.13,142700],["2014-10-24",8609.26,8684.13,8534.4,8609.26,154300],["2014-10-27",8609.26,8833.85,8309.81,8309.81,215500],["2014-10-28",8384.68,8609.26,8309.81,8534.4,146500],["2014-10-29",8609.26,8684.13,8534.4,8684.13,63900],["2014-10-30",8684.13,8684.13,8384.68,8609.26,127200],["2014-10-31",8758.99,8833.85,8534.4,8833.85,193200],["2014-11-03",8908.72,8908.72,8684.13,8758.99,190410],["2014-11-04",8758.99,9058.44,8758.99,8983.58,372564],["2014-11-05",8983.58,9357.9,8833.85,9133.31,328400],["2014-11-06",9133.31,9283.03,8983.58,9058.44,142600],["2014-11-07",9058.44,9058.44,8908.72,9058.44,158700],["2014-11-10",9283.03,9283.03,8908.72,8983.58,161700],["2014-11-11",8983.58,9058.44,8908.72,8983.58,181500],["2014-11-12",8983.58,9058.44,8908.72,8983.58,121300],["2014-11-13",8983.58,8983.58,8908.72,8983.58,273405],["2014-11-14",8983.58,8983.58,8758.99,8758.99,220500],["2014-11-17",8833.85,8908.72,8758.99,8833.85,194400],["2014-11-18",8908.72,9058.44,8758.99,8833.85,76100],["2014-11-19",8758.99,8758.99,8684.13,8758.99,47300],["2014-11-20",8833.85,8833.85,8684.13,8833.85,138700],["2014-11-21",8908.72,8908.72,8684.13,8684.13,236100],["2014-11-24",8758.99,8758.99,8459.54,8534.4,222300],["2014-11-25",8309.81,8534.4,8309.81,8534.4,157100],["2014-11-26",8534.4,8609.26,8234.95,8384.68,184300],["2014-11-27",8384.68,8459.54,8234.95,8459.54,166684],["2014-11-28",8459.54,8459.54,8309.81,8309.81,78900],["2014-12-01",8234.95,8459.54,8234.95,8309.81,138470],["2014-12-02",8459.54,8459.54,8309.81,8309.81,91600],["2014-12-03",8384.68,8459.54,8309.81,8384.68,81800],["2014-12-04",8309.81,8384.68,8234.95,8234.95,143100],["2014-12-05",8309.81,8309.81,8085.22,8234.95,119560],["2014-12-08",8160.09,8234.95,7935.5,7935.5,133000],["2014-12-09",7860.63,7860.63,7186.86,7261.73,482633],["2014-12-10",7261.73,7636.04,7261.73,7636.04,73000],["2014-12-11",7486.32,7636.04,7486.32,7486.32,26127],["2014-12-12",7336.59,7710.91,7336.59,7710.91,339134],["2014-12-15",7935.5,7935.5,7636.04,7636.04,37600],["2014-12-16",7561.18,7561.18,7411.45,7411.45,132720],["2014-12-17",7411.45,7486.32,6887.41,7112.0,178100],["2014-12-18",7037.14,7411.45,7037.14,7336.59,72800],["2014-12-19",7411.45,7486.32,7261.73,7411.45,68934],["2014-12-22",7037.14,7486.32,7037.14,7261.73,88250],["2014-12-23",7261.73,7336.59,7112.0,7112.0,178606],["2014-12-24",7186.86,7336.59,7186.86,7186.86,83000],["2014-12-25",7112.0,7261.73,7037.14,7037.14,26700],["2014-12-26",7112.0,7186.86,6962.27,6962.27,62800],["2014-12-29",6962.27,7112.0,6812.55,6887.41,63600],["2014-12-30",6812.55,6887.41,6587.96,6812.55,75950],["2014-12-31",6887.41,7261.73,6887.41,7037.14,49600],["2015-01-05",6962.27,7037.14,6962.27,6962.27,30400],["2015-01-06",6887.41,6962.27,6812.55,6962.27,18000],["2015-01-07",6812.55,6962.27,6737.69,6887.41,133900],["2015-01-08",6962.27,6962.27,6812.55,6812.55,124200],["2015-01-09",6812.55,7037.14,6812.55,6887.41,154000],["2015-01-12",6812.55,6962.27,6812.55,6812.55,76000],["2015-01-13",6812.55,6887.41,6812.55,6887.41,52070],["2015-01-14",6812.55,6887.41,6737.69,6887.41,47800],["2015-01-15",6887.41,7336.59,6887.41,7261.73,384710],["2015-01-16",7336.59,7336.59,7112.0,7261.73,117700],["2015-01-19",7336.59,7336.59,7112.0,7112.0,38400],["2015-01-20",7112.0,7261.73,6887.41,7112.0,50300],["2015-01-21",7112.0,7112.0,6887.41,6887.41,137600],["2015-01-22",6887.41,6962.27,6887.41,6887.41,59500],["2015-01-23",6887.41,7037.14,6887.41,6962.27,78100],["2015-01-26",6962.27,6962.27,6812.55,6812.55,236700],["2015-01-27",6812.55,6887.41,6662.82,6737.69,189200],["2015-01-28",6737.69,6737.69,6662.82,6662.82,66900],["2015-01-29",6662.82,6662.82,6513.1,6587.96,118600],["2015-01-30",6587.96,6587.96,6513.1,6587.96,38000],["2015-02-02",6737.69,6737.69,6513.1,6513.1,57300],["2015-02-03",6513.1,6513.1,6513.1,6513.1,49204],["2015-02-04",6513.1,6587.96,6438.23,6587.96,57200],["2015-02-05",6587.96,6587.96,6438.23,6513.1,66800],["2015-02-06",6513.1,6513.1,6438.23,6438.23,32900],["2015-02-09",6587.96,6587.96,6438.23,6438.23,20200],["2015-02-10",6438.23,6587.96,6438.23,6587.96,64400],["2015-02-11",6587.96,6662.82,6513.1,6662.82,1600],["2015-02-12",6662.82,6662.82,6587.96,6587.96,6600],["2015-02-13",6587.96,6737.69,6587.96,6737.69,28900],["2015-02-24",6737.69,6737.69,6662.82,6737.69,4620],["2015-02-25",6737.69,6737.69,6662.82,6662.82,50100],["2015-02-26",6737.69,6737.69,6587.96,6737.69,35200],["2015-02-27",6662.82,6737.69,6662.82,6737.69,31800],["2015-03-02",6737.69,6737.69,6587.96,6587.96,67600],["2015-03-03",6662.82,6662.82,6587.96,6587.96,32100],["2015-03-04",6962.27,6962.27,6662.82,6662.82,87000],["2015-03-05",6737.69,7186.86,6737.69,7037.14,298222],["2015-03-06",7037.14,7112.0,6812.55,6962.27,62600],["2015-03-09",6812.55,6812.55,6662.82,6812.55,75500],["2015-03-10",6737.69,6812.55,6662.82,6737.69,66650],["2015-03-11",6737.69,6737.69,6737.69,6737.69,42600],["2015-03-12",6812.55,6812.55,6737.69,6737.69,43100],["2015-03-13",6812.55,6812.55,6737.69,6812.55,50418],["2015-03-16",6737.69,6737.69,6587.96,6587.96,49600],["2015-03-17",6662.82,6662.82,6587.96,6662.82,50100],["2015-03-18",6662.82,6662.82,6513.1,6662.82,102200],["2015-03-19",6662.82,6737.69,6513.1,6737.69,55200],["2015-03-20",6737.69,7112.0,6737.69,6812.55,321100],["2015-03-23",6887.41,6887.41,6662.82,6737.69,42820],["2015-03-24",6737.69,6737.69,6587.96,6737.69,31700],["2015-03-25",6737.69,6737.69,6587.96,6587.96,70600],["2015-03-26",6662.82,6662.82,6513.1,6513.1,54100],["2015-03-27",6662.82,6662.82,6513.1,6513.1,64000],["2015-03-30",6513.1,6513.1,6288.51,6288.51,76800],["2015-03-31",6288.51,6438.23,6288.51,6288.51,72600],["2015-04-01",6288.51,6288.51,6138.78,6138.78,57200],["2015-04-02",6288.51,6363.37,6213.64,6363.37,41500],["2015-04-03",6288.51,6363.37,6288.51,6363.37,14700],["2015-04-06",6363.37,6363.37,6213.64,6288.51,26500],["2015-04-07",6288.51,6363.37,6138.78,6288.51,99100],["2015-04-08",6363.37,6363.37,6288.51,6288.51,27900],["2015-04-09",6363.37,6438.23,6288.51,6438.23,57200],["2015-04-10",6438.23,6513.1,6363.37,6363.37,71200],["2015-04-13",6363.37,6363.37,6213.64,6213.64,45700],["2015-04-14",6288.51,6363.37,6213.64,6213.64,33600],["2015-04-15",6363.37,6662.82,6288.51,6513.1,170600],["2015-04-16",6662.82,6662.82,6438.23,6513.1,53510],["2015-04-17",6662.82,6662.82,6438.23,6438.23,43300],["2015-04-20",6438.23,6438.23,6363.37,6363.37,19900],["2015-04-21",6363.37,6438.23,6363.37,6363.37,67100],["2015-04-22",6363.37,6587.96,6363.37,6513.1,186000],["2015-04-23",6587.96,6587.96,6513.1,6513.1,117200],["2015-04-24",6662.82,7112.0,6587.96,7112.0,659710],["2015-04-27",7112.0,7336.59,7112.0,7186.86,401200],["2015-05-04",6737.69,6887.41,6587.96,6662.82,296200],["2015-05-05",6587.96,6737.69,6513.1,6737.69,143200],["2015-05-06",6737.69,6887.41,6662.82,6737.69,120000],["2015-05-07",6587.96,6662.82,6513.1,6587.96,90900],["2015-05-08",6587.96,6737.69,6587.96,6737.69,67800],["2015-05-11",6587.96,6737.69,6513.1,6513.1,142000],["2015-05-12",6513.1,6662.82,6438.23,6662.82,172200],["2015-05-13",6737.69,6737.69,6363.37,6662.82,64000],["2015-05-14",6587.96,6587.96,6513.1,6587.96,45700],["2015-05-15",6737.69,6737.69,6513.1,6587.96,111600],["2015-05-18",6662.82,6662.82,6438.23,6513.1,105200],["2015-05-19",6513.1,6587.96,6513.1,6587.96,100800],["2015-05-20",6587.96,6887.41,6587.96,6887.41,300200],["2015-05-21",7037.14,7037.14,6812.55,6887.41,151500],["2015-05-22",6812.55,7037.14,6812.55,6962.27,169100],["2015-05-25",6962.27,7261.73,6962.27,7186.86,392900],["2015-05-26",7261.73,7561.18,7261.73,7336.59,647260],["2015-05-27",7186.86,7561.18,7186.86,7411.45,386246],["2015-05-28",7411.45,7785.77,7411.45,7561.18,652910],["2015-05-29",7636.04,7636.04,7486.32,7561.18,362800],["2015-06-01",7561.18,7710.91,7561.18,7636.04,186300],["2015-06-02",7636.04,7636.04,7411.45,7486.32,400800],["2015-06-03",7486.32,8010.36,7486.32,7935.5,629730],["2015-06-04",7860.63,8160.09,7860.63,8010.36,423040],["2015-06-05",7785.77,8160.09,7785.77,8085.22,298770],["2015-06-08",8085.22,8833.85,8085.22,8459.54,813850],["2015-06-09",7860.63,8684.13,7860.63,8384.68,464600],["2015-06-10",8459.54,8609.26,8384.68,8534.4,396500],["2015-06-11",8609.26,8758.99,8459.54,8459.54,705880],["2015-06-12",8459.54,8534.4,8309.81,8534.4,295994],["2015-06-15",8459.54,8534.4,8309.81,8534.4,146500],["2015-06-16",8384.68,8459.54,8234.95,8234.95,533300],["2015-06-17",8234.95,8234.95,8085.22,8234.95,177800],["2015-06-18",7860.63,8160.09,7860.63,8160.09,279600],["2015-06-19",8309.81,8309.81,7935.5,7935.5,340962],["2015-06-22",7935.5,7935.5,7785.77,7935.5,330038],["2015-06-23",7935.5,7935.5,7785.77,7785.77,149300],["2015-06-24",7785.77,7935.5,7710.91,7935.5,295900],["2015-06-25",7935.5,7935.5,7785.77,7935.5,138600],["2015-06-26",7860.63,7860.63,7710.91,7785.77,292900],["2015-06-29",7710.91,7785.77,7636.04,7785.77,120910],["2015-06-30",7710.91,7785.77,7561.18,7710.91,106600],["2015-07-01",7785.77,7785.77,7636.04,7710.91,25000],["2015-07-02",7710.91,7785.77,7636.04,7785.77,68080],["2015-07-03",7785.77,8010.36,7785.77,7935.5,117800],["2015-07-06",7935.5,8309.81,7935.5,8234.95,444022],["2015-07-07",8234.95,8234.95,8085.22,8085.22,65900],["2015-07-08",7486.32,7935.5,7486.32,7935.5,151000],["2015-07-09",7785.77,7860.63,7710.91,7860.63,99120],["2015-07-10",7860.63,7860.63,7785.77,7785.77,61010],["2015-07-13",7785.77,7860.63,7785.77,7860.63,85400],["2015-07-14",7860.63,7860.63,7785.77,7785.77,81500],["2015-07-15",7785.77,7860.63,7710.91,7710.91,169900],["2015-07-16",7710.91,7785.77,7710.91,7710.91,80950],["2015-07-17",7785.77,7785.77,7710.91,7710.91,51910],["2015-07-20",7636.04,7636.04,7411.45,7561.18,340700],["2015-07-21",7561.18,7561.18,7486.32,7561.18,113830],["2015-07-22",7486.32,7636.04,7411.45,7636.04,81600],["2015-07-23",7486.32,7636.04,7486.32,7561.18,32000],["2015-07-24",7411.45,7561.18,6962.27,7561.18,23500],["2015-07-27",7561.18,7710.91,7561.18,7710.91,89700],["2015-07-28",7636.04,7636.04,7561.18,7561.18,125900],["2015-07-29",7486.32,7561.18,7411.45,7486.32,91600],["2015-07-30",7486.32,7561.18,7411.45,7561.18,57400],["2015-07-31",7486.32,7561.18,7486.32,7561.18,31400],["2015-08-03",7411.45,7486.32,7336.59,7486.32,88200],["2015-08-04",7411.45,7411.45,7411.45,7411.45,35400],["2015-08-05",7336.59,7486.32,7336.59,7411.45,7600],["2015-08-06",7411.45,7411.45,7261.73,7411.45,105000],["2015-08-07",7336.59,7336.59,7336.59,7336.59,19200],["2015-08-10",7336.59,7561.18,7336.59,7486.32,58600],["2015-08-11",7411.45,7486.32,7411.45,7486.32,40700],["2015-08-12",7336.59,7411.45,7261.73,7261.73,34300],["2015-08-13",7261.73,7261.73,7112.0,7186.86,135700],["2015-08-14",7186.86,7186.86,7037.14,7112.0,98300],["2015-08-17",7112.0,7112.0,6962.27,6962.27,126000],["2015-08-18",6962.27,7037.14,6962.27,7037.14,71060],["2015-08-19",7037.14,7037.14,6887.41,6887.41,19600],["2015-08-20",6887.41,6962.27,6737.69,6962.27,117700],["2015-08-21",6812.55,6812.55,6662.82,6662.82,128600],["2015-08-24",6662.82,6662.82,6213.64,6363.37,324300],["2015-08-25",6138.78,6363.37,6138.78,6363.37,75800],["2015-08-26",6363.37,6887.41,6363.37,6887.41,129000],["2015-08-27",6962.27,6962.27,6737.69,6737.69,58700],["2015-08-28",6887.41,6887.41,6662.82,6737.69,107900],["2015-08-31",6737.69,6737.69,6587.96,6587.96,79400],["2015-09-01",6587.96,6737.69,6587.96,6587.96,26200],["2015-09-03",6513.1,6662.82,6513.1,6662.82,65200],["2015-09-04",6438.23,6812.55,6438.23,6737.69,15200],["2015-09-07",6662.82,6662.82,6587.96,6587.96,21000],["2015-09-08",6587.96,6662.82,6587.96,6662.82,18200],["2015-09-09",6737.69,6737.69,6662.82,6662.82,9400],["2015-09-10",6662.82,6662.82,6587.96,6587.96,9000],["2015-09-11",6662.82,6662.82,6587.96,6587.96,26400],["2015-09-14",6587.96,6662.82,6587.96,6662.82,20600],["2015-09-15",6513.1,6662.82,6513.1,6662.82,200],["2015-09-16",6587.96,6662.82,6513.1,6662.82,13600],["2015-09-17",6662.82,6662.82,6587.96,6587.96,18200],["2015-09-18",6587.96,6737.69,6513.1,6737.69,12300],["2015-09-21",6587.96,6737.69,6587.96,6737.69,15800],["2015-09-22",6737.69,6737.69,6587.96,6662.82,43900],["2015-09-23",6587.96,6737.69,6587.96,6737.69,17300],["2015-09-24",6587.96,6587.96,6587.96,6587.96,60200],["2015-09-25",6587.96,6587.96,6587.96,6587.96,11400],["2015-09-28",6587.96,6662.82,6587.96,6587.96,48100],["2015-09-29",6587.96,6587.96,6513.1,6587.96,13100],["2015-09-30",6513.1,6737.69,6513.1,6737.69,60800],["2015-10-01",6662.82,6737.69,6662.82,6737.69,37900],["2015-10-02",6737.69,6812.55,6662.82,6812.55,43200],["2015-10-05",6812.55,6812.55,6737.69,6812.55,30600],["2015-10-06",6662.82,6887.41,6662.82,6812.55,11200],["2015-10-07",6887.41,7411.45,6812.55,6812.55,46000],["2015-10-08",6812.55,6887.41,6812.55,6887.41,13310],["2015-10-09",6887.41,7037.14,6887.41,7037.14,209500],["2015-10-12",7037.14,7336.59,7037.14,7186.86,168500],["2015-10-13",7112.0,7186.86,7112.0,7112.0,48300],["2015-10-14",7112.0,7186.86,7112.0,7112.0,66800],["2015-10-15",7037.14,7186.86,7037.14,7186.86,4560],["2015-10-16",7261.73,7411.45,7186.86,7336.59,118630],["2015-10-19",7261.73,7261.73,7037.14,7037.14,40200],["2015-10-20",7112.0,7186.86,7037.14,7186.86,54100],["2015-10-21",7186.86,7186.86,7037.14,7037.14,7500],["2015-10-22",7037.14,7112.0,7037.14,7112.0,9600],["2015-10-23",7186.86,7186.86,6962.27,6962.27,73200],["2015-10-26",6962.27,6962.27,6737.69,6737.69,88400],["2015-10-27",6737.69,6812.55,6737.69,6812.55,23400],["2015-10-28",6812.55,6812.55,6737.69,6812.55,40320],["2015-10-29",6812.55,6812.55,6662.82,6812.55,178700],["2015-10-30",6887.41,6887.41,6812.55,6812.55,9600],["2015-11-02",6737.69,6812.55,6662.82,6812.55,22500],["2015-11-03",6812.55,6812.55,6662.82,6812.55,139700],["2015-11-04",6812.55,6812.55,6737.69,6812.55,19000],["2015-11-05",6737.69,6812.55,6737.69,6737.69,54300],["2015-11-06",6737.69,6737.69,6662.82,6662.82,50200],["2015-11-09",6587.96,6662.82,6587.96,6587.96,47500],["2015-11-10",6587.96,6737.69,6587.96,6737.69,16400],["2015-11-11",6662.82,6737.69,6662.82,6662.82,46300],["2015-11-12",6587.96,6662.82,6587.96,6662.82,26900],["2015-11-13",6662.82,6662.82,6587.96,6587.96,39600],["2015-11-16",6662.82,6737.69,6662.82,6737.69,15400],["2015-11-17",6737.69,6737.69,6662.82,6662.82,19200],["2015-11-18",6587.96,6662.82,6587.96,6662.82,4800],["2015-11-19",6662.82,6662.82,6587.96,6662.82,68800],["2015-11-20",6662.82,6662.82,6587.96,6662.82,68900],["2015-11-23",6662.82,6662.82,6587.96,6662.82,64100],["2015-11-24",6587.96,6662.82,6587.96,6587.96,65700],["2015-11-25",6587.96,6737.69,6587.96,6737.69,42200],["2015-11-26",6737.69,6737.69,6662.82,6662.82,20200],["2015-11-27",6587.96,6587.96,6513.1,6587.96,102300],["2015-11-30",6587.96,6662.82,6587.96,6662.82,44910],["2015-12-01",6587.96,6662.82,6587.96,6662.82,27600],["2015-12-02",6587.96,6587.96,6513.1,6587.96,36100],["2015-12-03",6587.96,6587.96,6513.1,6587.96,1100],["2015-12-04",6513.1,6587.96,6513.1,6587.96,97800],["2015-12-07",6513.1,6513.1,6438.23,6513.1,94300],["2015-12-08",6513.1,6587.96,6513.1,6587.96,25770],["2015-12-09",6513.1,6513.1,6513.1,6513.1,500],["2015-12-10",6438.23,6513.1,6438.23,6513.1,12200],["2015-12-11",6438.23,6513.1,6438.23,6513.1,1000],["2015-12-14",6438.23,6513.1,6363.37,6513.1,10100],["2015-12-15",6438.23,6513.1,6438.23,6513.1,8600],["2015-12-16",6587.96,6587.96,6438.23,6438.23,15900],["2015-12-17",6363.37,6438.23,6288.51,6288.51,35100],["2015-12-18",6363.37,6363.37,6288.51,6288.51,10200],["2015-12-21",6288.51,6288.51,6288.51,6288.51,15000],["2015-12-22",6288.51,6288.51,6288.51,6288.51,8200],["2015-12-23",6288.51,6288.51,6213.64,6288.51,15800],["2015-12-24",6363.37,6363.37,6288.51,6288.51,20000],["2015-12-25",6213.64,6288.51,5764.46,5764.46,25800],["2015-12-28",5989.05,6213.64,5989.05,6213.64,75400],["2015-12-29",6213.64,6213.64,6063.92,6138.78,11000],["2015-12-30",5989.05,6213.64,5989.05,6213.64,21500],["2015-12-31",6138.78,6138.78,6063.92,6063.92,20200],["2016-01-04",6138.78,6138.78,6138.78,6138.78,13000],["2016-01-05",5914.19,6063.92,5914.19,6063.92,3200],["2016-01-06",6063.92,6063.92,5839.33,5989.05,34200],["2016-01-07",5839.33,5989.05,5839.33,5914.19,32000],["2016-01-08",5914.19,5989.05,5839.33,5914.19,44900],["2016-01-11",5839.33,5839.33,5764.46,5839.33,29400],["2016-01-12",5764.46,5839.33,5764.46,5839.33,39200],["2016-01-13",5839.33,5839.33,5764.46,5839.33,21630],["2016-01-14",5764.46,5764.46,5689.6,5764.46,65100],["2016-01-15",5764.46,5764.46,5315.29,5539.87,44100],["2016-01-18",5390.15,5390.15,5015.83,5165.56,380000],["2016-01-19",5165.56,5165.56,5015.83,5090.7,26800],["2016-01-20",5165.56,5240.42,5090.7,5090.7,57500],["2016-01-21",5090.7,5165.56,5015.83,5090.7,63900],["2016-01-22",5090.7,5240.42,5090.7,5240.42,9000],["2016-01-25",5390.15,5689.6,5240.42,5689.6,66800],["2016-01-26",5689.6,5689.6,5240.42,5539.87,15230],["2016-01-27",5539.87,5689.6,5465.01,5465.01,60600],["2016-01-28",5614.74,5614.74,5390.15,5390.15,66600],["2016-01-29",5390.15,5839.33,5390.15,5614.74,167200],["2016-02-01",5539.87,5539.87,5465.01,5539.87,7800],["2016-02-02",5390.15,5390.15,5315.29,5315.29,7300],["2016-02-03",5240.42,5539.87,5240.42,5539.87,21400],["2016-02-04",5614.74,5839.33,5465.01,5465.01,12900],["2016-02-05",5539.87,5539.87,5390.15,5390.15,300],["2016-02-15",5390.15,5465.01,5390.15,5465.01,23500],["2016-02-16",5465.01,5764.46,5465.01,5764.46,166600],["2016-02-17",5764.46,5914.19,5689.6,5914.19,120800],["2016-02-18",5914.19,5989.05,5764.46,5764.46,9510],["2016-02-19",5839.33,5839.33,5839.33,5839.33,87400],["2016-02-22",5839.33,5914.19,5839.33,5839.33,16200],["2016-02-23",5914.19,6063.92,5839.33,5914.19,508500],["2016-02-24",5989.05,6063.92,5839.33,5839.33,12540],["2016-02-25",5914.19,5914.19,5839.33,5839.33,9500],["2016-02-26",5839.33,6138.78,5839.33,6063.92,102000],["2016-02-29",6063.92,6213.64,6063.92,6063.92,9600],["2016-03-01",6063.92,6213.64,6063.92,6138.78,67100],["2016-03-02",6063.92,6138.78,5989.05,6138.78,59120],["2016-03-03",6138.78,6138.78,5989.05,5989.05,26200],["2016-03-04",5989.05,6063.92,5989.05,6063.92,4000],["2016-03-07",6138.78,6213.64,6063.92,6213.64,110900],["2016-03-08",6063.92,6213.64,6063.92,6138.78,63200],["2016-03-09",6063.92,6138.78,5989.05,6138.78,10900],["2016-03-10",6138.78,6138.78,6063.92,6138.78,23900],["2016-03-11",6063.92,6213.64,6063.92,6213.64,27200],["2016-03-14",6138.78,6138.78,6138.78,6138.78,13400],["2016-03-15",6138.78,6138.78,5989.05,6063.92,63400],["2016-03-16",6138.78,6213.64,6063.92,6138.78,110600],["2016-03-17",6138.78,6213.64,6063.92,6138.78,62700],["2016-03-18",6213.64,6213.64,6138.78,6138.78,31955],["2016-03-21",6063.92,6213.64,5989.05,5989.05,59400],["2016-03-22",6063.92,6063.92,5989.05,5989.05,45800],["2016-03-23",6063.92,6063.92,5989.05,6063.92,73800],["2016-03-24",6138.78,6138.78,5839.33,5914.19,55500],["2016-03-25",5989.05,5989.05,5839.33,5914.19,27600],["2016-03-28",5839.33,5989.05,5839.33,5989.05,63900],["2016-03-29",5989.05,5989.05,5914.19,5914.19,30800],["2016-03-30",5989.05,5989.05,5839.33,5914.19,32400],["2016-03-31",5914.19,5989.05,5914.19,5989.05,11800],["2016-04-01",6138.78,6138.78,5839.33,5839.33,29700],["2016-04-04",5839.33,6063.92,5764.46,5989.05,201800],["2016-04-05",5989.05,5989.05,5914.19,5989.05,18100],["2016-04-06",5989.05,6063.92,5914.19,6063.92,68400],["2016-04-07",6063.92,6138.78,5989.05,6138.78,206500],["2016-04-08",6063.92,6138.78,5989.05,6138.78,104000],["2016-04-11",6138.78,6213.64,6063.92,6213.64,118400],["2016-04-12",6213.64,6213.64,6063.92,6063.92,83300],["2016-04-13",6138.78,6138.78,6063.92,6138.78,192910],["2016-04-14",6138.78,6138.78,6063.92,6063.92,74500],["2016-04-15",6063.92,6063.92,5989.05,5989.05,144900],["2016-04-19",5989.05,5989.05,5839.33,5839.33,133700],["2016-04-20",5914.19,5914.19,5839.33,5839.33,68000],["2016-04-21",5839.33,5989.05,5839.33,5839.33,118000],["2016-04-22",5914.19,6063.92,5914.19,6063.92,83500],["2016-04-25",6063.92,6063.92,5914.19,5989.05,58600],["2016-04-26",5989.05,5989.05,5914.19,5989.05,35300],["2016-04-27",6063.92,6063.92,5989.05,6063.92,34800],["2016-04-28",5914.19,5989.05,5914.19,5989.05,77300],["2016-04-29",5989.05,5989.05,5914.19,5989.05,53200],["2016-05-04",5989.05,5989.05,5914.19,5989.05,45900],["2016-05-05",5989.05,6063.92,5989.05,5989.05,81200],["2016-05-06",5989.05,6063.92,5914.19,6063.92,70400],["2016-05-09",6063.92,6213.64,6063.92,6138.78,93100],["2016-05-10",6138.78,6138.78,6063.92,6063.92,12400],["2016-05-11",6063.92,6063.92,5989.05,6063.92,51000],["2016-05-12",6063.92,6138.78,6063.92,6138.78,37000],["2016-05-13",6063.92,6138.78,6063.92,6063.92,50200],["2016-05-16",6144.77,6306.47,6063.92,6306.47,143100],["2016-05-17",6387.33,6387.33,6306.47,6306.47,92500],["2016-05-18",6306.47,6387.33,6306.47,6306.47,84800],["2016-05-19",6306.47,6306.47,6144.77,6306.47,91000],["2016-05-20",6225.62,6225.62,6225.62,6225.62,15600],["2016-05-23",6225.62,6306.47,6144.77,6306.47,65500],["2016-05-24",6144.77,6225.62,6144.77,6225.62,26600],["2016-05-25",6225.62,6468.18,6225.62,6306.47,91400],["2016-05-26",6306.47,6306.47,6225.62,6306.47,30637],["2016-05-27",6144.77,6306.47,6144.77,6306.47,46700],["2016-05-30",6225.62,6225.62,6144.77,6225.62,21300],["2016-05-31",6144.77,6387.33,6144.77,6306.47,117200],["2016-06-01",6306.47,6306.47,6225.62,6306.47,54410],["2016-06-02",6306.47,6306.47,6225.62,6306.47,33660],["2016-06-03",6306.47,6306.47,6225.62,6225.62,84400],["2016-06-06",6306.47,6306.47,6144.77,6225.62,195100],["2016-06-07",6144.77,6225.62,6144.77,6225.62,162140],["2016-06-08",6225.62,6710.73,6225.62,6710.73,940610],["2016-06-09",6710.73,6872.44,6629.88,6872.44,181300],["2016-06-10",6872.44,6872.44,6629.88,6710.73,62610],["2016-06-13",6549.03,6549.03,6387.33,6387.33,182200],["2016-06-14",6387.33,6629.88,6306.47,6468.18,119500],["2016-06-15",6468.18,6629.88,6387.33,6629.88,139220],["2016-06-16",6629.88,6629.88,6549.03,6629.88,97100],["2016-06-17",6549.03,6549.03,6387.33,6387.33,54000],["2016-06-20",6387.33,6468.18,6387.33,6468.18,74900],["2016-06-21",6468.18,6468.18,6387.33,6468.18,188700],["2016-06-22",6468.18,6549.03,6387.33,6549.03,65400],["2016-06-23",6549.03,6549.03,6468.18,6468.18,148300],["2016-06-24",6387.33,6387.33,5983.06,6144.77,210609],["2016-06-27",6144.77,6306.47,6144.77,6306.47,3200],["2016-06-28",6306.47,6306.47,6144.77,6306.47,6410],["2016-06-29",6306.47,6387.33,6225.62,6306.47,134400],["2016-06-30",6306.47,6387.33,6225.62,6306.47,85800],["2016-07-01",6387.33,6387.33,6306.47,6387.33,33500],["2016-07-04",6387.33,6468.18,6306.47,6468.18,50900],["2016-07-05",6387.33,6387.33,6387.33,6387.33,12000],["2016-07-06",6306.47,6306.47,6306.47,6306.47,174500],["2016-07-07",6306.47,6468.18,6306.47,6468.18,95700],["2016-07-08",6387.33,6387.33,6306.47,6387.33,75039],["2016-07-11",6306.47,6387.33,6225.62,6387.33,71400],["2016-07-12",6387.33,6387.33,6225.62,6387.33,47509],["2016-07-13",6387.33,6387.33,6306.47,6387.33,62612],["2016-07-14",6387.33,6387.33,6306.47,6306.47,73900],["2016-07-15",6387.33,6387.33,6225.62,6306.47,73300],["2016-07-18",6306.47,6387.33,6306.47,6387.33,23270],["2016-07-19",6306.47,6549.03,6306.47,6468.18,151909],["2016-07-20",6387.33,6468.18,6387.33,6468.18,32000],["2016-07-21",6468.18,6468.18,6225.62,6387.33,263100],["2016-07-22",6225.62,6387.33,6225.62,6387.33,50400],["2016-07-25",6225.62,6306.47,6225.62,6306.47,30500],["2016-07-26",6225.62,6306.47,6225.62,6306.47,11100],["2016-07-27",6306.47,6306.47,6225.62,6306.47,25500],["2016-07-28",6225.62,6306.47,6225.62,6306.47,8800],["2016-07-29",6225.62,6306.47,6225.62,6306.47,3700],["2016-08-01",6306.47,6387.33,6306.47,6387.33,13200],["2016-08-02",6225.62,6225.62,6225.62,6225.62,16500],["2016-08-03",6225.62,6225.62,6144.77,6225.62,600],["2016-08-04",6144.77,6225.62,6063.92,6225.62,22200],["2016-08-05",6063.92,6144.77,5983.06,6144.77,63200],["2016-08-08",5983.06,6063.92,5983.06,5983.06,37400],["2016-08-09",5983.06,6063.92,5983.06,6063.92,85300],["2016-08-10",6063.92,6063.92,5983.06,5983.06,10800],["2016-08-11",5983.06,6144.77,5983.06,6144.77,6700],["2016-08-12",6144.77,6225.62,6063.92,6225.62,95100],["2016-08-15",6225.62,6306.47,6225.62,6306.47,44600],["2016-08-16",6225.62,6387.33,6225.62,6387.33,21200],["2016-08-17",6306.47,6387.33,6306.47,6387.33,20500],["2016-08-18",6387.33,6387.33,5821.36,6306.47,55700],["2016-08-19",6225.62,6306.47,5740.51,6306.47,143700],["2016-08-22",6306.47,6306.47,6225.62,6225.62,6100],["2016-08-23",6306.47,6306.47,6225.62,6306.47,5100],["2016-08-24",6306.47,6306.47,6306.47,6306.47,5200],["2016-08-25",6306.47,6387.33,6306.47,6387.33,27000],["2016-08-26",6387.33,6387.33,6387.33,6387.33,600],["2016-08-29",6225.62,6225.62,6225.62,6225.62,1100],["2016-08-30",6225.62,6225.62,6225.62,6225.62,20400],["2016-08-31",6225.62,6306.47,6225.62,6225.62,8121],["2016-09-01",6306.47,6306.47,6306.47,6306.47,100],["2016-09-05",6306.47,6306.47,6306.47,6306.47,10000],["2016-09-06",6306.47,6306.47,6306.47,6306.47,17100],["2016-09-07",6306.47,6306.47,6225.62,6306.47,3800],["2016-09-08",6225.62,6306.47,6225.62,6306.47,15900],["2016-09-09",6225.62,6306.47,6063.92,6306.47,14200],["2016-09-12",6063.92,6306.47,5983.06,6306.47,2286],["2016-09-13",6144.77,6306.47,5983.06,6306.47,20000],["2016-09-14",6225.62,6225.62,6225.62,6225.62,100],["2016-09-15",6144.77,6144.77,6063.92,6063.92,18500],["2016-09-16",6063.92,6225.62,5983.06,6225.62,14700],["2016-09-19",5983.06,6144.77,5983.06,6144.77,14400],["2016-09-20",6063.92,6144.77,6063.92,6144.77,6600],["2016-09-21",5983.06,6144.77,5983.06,6144.77,17100],["2016-09-22",6144.77,6144.77,5983.06,5983.06,20000],["2016-09-23",6063.92,6063.92,6063.92,6063.92,9100],["2016-09-26",6144.77,6144.77,6144.77,6144.77,100],["2016-09-27",6144.77,6144.77,6063.92,6144.77,2100],["2016-09-28",5983.06,6144.77,5983.06,6144.77,6100],["2016-09-29",6144.77,6144.77,6144.77,6144.77,14000],["2016-09-30",6144.77,6144.77,6144.77,6144.77,0],["2016-10-03",6063.92,6063.92,5983.06,6063.92,40210],["2016-10-04",5983.06,6063.92,5983.06,6063.92,6200],["2016-10-05",6063.92,6063.92,5983.06,6063.92,22500],["2016-10-06",6063.92,6144.77,6063.92,6144.77,7100],["2016-10-07",6144.77,6144.77,6063.92,6063.92,10100],["2016-10-10",6063.92,6063.92,6063.92,6063.92,4000],["2016-10-11",6063.92,6063.92,6063.92,6063.92,9300],["2016-10-12",6063.92,6144.77,5983.06,6063.92,8900],["2016-10-13",5983.06,6063.92,5983.06,6063.92,22400],["2016-10-14",6063.92,6144.77,6063.92,6144.77,16924],["2016-10-17",6063.92,6144.77,5983.06,6144.77,13000],["2016-10-18",6144.77,6144.77,6144.77,6144.77,0],["2016-10-19",6144.77,6144.77,6063.92,6144.77,6900],["2016-10-20",6144.77,6144.77,6063.92,6144.77,30600],["2016-10-21",5983.06,6063.92,5983.06,6063.92,48200],["2016-10-24",6063.92,6063.92,5902.21,5983.06,45300],["2016-10-25",5983.06,5983.06,5902.21,5902.21,47100],["2016-10-26",5902.21,5983.06,5821.36,5983.06,12600],["2016-10-27",5902.21,5902.21,5902.21,5902.21,2100],["2016-10-28",5902.21,5902.21,5821.36,5902.21,8240],["2016-10-31",5821.36,5902.21,5821.36,5902.21,5500],["2016-11-01",5902.21,5902.21,5740.51,5821.36,8900],["2016-11-02",5821.36,5821.36,5821.36,5821.36,5000],["2016-11-03",5740.51,5740.51,5740.51,5740.51,19600],["2016-11-04",5740.51,5740.51,5740.51,5740.51,5600],["2016-11-07",5740.51,5740.51,5659.66,5740.51,7700],["2016-11-08",5740.51,5821.36,5659.66,5821.36,16000],["2016-11-09",5740.51,5740.51,5740.51,5740.51,3000],["2016-11-10",5821.36,5821.36,5659.66,5821.36,34700],["2016-11-11",5821.36,5821.36,5821.36,5821.36,30],["2016-11-14",5659.66,5902.21,5659.66,5902.21,9400],["2016-11-15",5659.66,5821.36,5659.66,5821.36,17740],["2016-11-16",5740.51,5821.36,5740.51,5821.36,82300],["2016-11-17",5740.51,5740.51,5659.66,5659.66,20100],["2016-11-18",5659.66,5902.21,5659.66,5902.21,4360],["2016-11-21",5659.66,5659.66,5659.66,5659.66,14000],["2016-11-22",5740.51,5740.51,5740.51,5740.51,15600],["2016-11-23",5740.51,5740.51,5659.66,5740.51,31300],["2016-11-24",5659.66,5659.66,5659.66,5659.66,5700],["2016-11-25",5659.66,5659.66,5578.8,5659.66,18200],["2016-11-28",5578.8,5578.8,5578.8,5578.8,15830],["2016-11-29",5659.66,5659.66,5497.95,5578.8,21100],["2016-11-30",5659.66,5659.66,5659.66,5659.66,3800],["2016-12-01",5740.51,5821.36,5659.66,5821.36,16700],["2016-12-02",5821.36,5821.36,5821.36,5821.36,6200],["2016-12-05",5659.66,5821.36,5659.66,5821.36,3700],["2016-12-06",5659.66,5821.36,5578.8,5821.36,27100],["2016-12-07",5659.66,5821.36,5578.8,5821.36,14700],["2016-12-08",5659.66,5740.51,5578.8,5740.51,18200],["2016-12-09",5740.51,5740.51,5659.66,5740.51,900],["2016-12-12",5659.66,5659.66,5497.95,5578.8,42100],["2016-12-13",5497.95,5578.8,5497.95,5578.8,26900],["2016-12-14",5497.95,5578.8,5497.95,5578.8,15200],["2016-12-15",5497.95,5578.8,5497.95,5578.8,1500],["2016-12-16",5497.95,5659.66,5497.95,5659.66,16000],["2016-12-19",5659.66,5659.66,5659.66,5659.66,0],["2016-12-20",5659.66,5659.66,5659.66,5659.66,0],["2016-12-21",5497.95,5659.66,5497.95,5578.8,11300],["2016-12-22",5578.8,5659.66,5578.8,5578.8,13100],["2016-12-23",5497.95,5578.8,5497.95,5578.8,3500],["2016-12-26",5417.1,5417.1,5417.1,5417.1,1000],["2016-12-27",5497.95,5578.8,5497.95,5578.8,2500],["2016-12-28",5578.8,5578.8,5578.8,5578.8,0],["2016-12-29",5578.8,5578.8,5578.8,5578.8,900],["2016-12-30",5578.8,5578.8,5497.95,5578.8,2700],["2017-01-03",5497.95,5578.8,5497.95,5497.95,5400],["2017-01-04",5012.84,5578.8,5012.84,5578.8,7400],["2017-01-05",5578.8,5578.8,5578.8,5578.8,1400],["2017-01-06",5578.8,5578.8,5578.8,5578.8,0],["2017-01-09",5578.8,5659.66,5578.8,5659.66,13099],["2017-01-10",5497.95,5578.8,5497.95,5578.8,17900],["2017-01-11",5578.8,5578.8,5578.8,5578.8,1500],["2017-01-12",5578.8,5578.8,5578.8,5578.8,9100],["2017-01-13",5497.95,5578.8,5497.95,5578.8,87850],["2017-01-16",5497.95,5659.66,5497.95,5659.66,55100],["2017-01-17",5659.66,5821.36,5659.66,5821.36,17399],["2017-01-18",5497.95,5821.36,5417.1,5821.36,102100],["2017-01-19",5740.51,5740.51,5740.51,5740.51,300],["2017-01-20",5740.51,5740.51,5659.66,5740.51,1300],["2017-01-23",5497.95,5821.36,5417.1,5821.36,70100],["2017-01-24",5821.36,5821.36,5821.36,5821.36,41],["2017-01-25",5659.66,5821.36,5578.8,5821.36,6008],["2017-02-02",5821.36,5821.36,5821.36,5821.36,0],["2017-02-03",5740.51,5740.51,5497.95,5659.66,11400],["2017-02-06",5659.66,5659.66,5659.66,5659.66,2500],["2017-02-07",5740.51,5740.51,5740.51,5740.51,1500],["2017-02-08",5740.51,5821.36,5740.51,5821.36,2000],["2017-02-09",5821.36,5902.21,5821.36,5902.21,16800],["2017-02-10",5659.66,5902.21,5659.66,5821.36,6960],["2017-02-13",5821.36,5902.21,5659.66,5821.36,45710],["2017-02-14",5821.36,5983.06,5740.51,5902.21,86500],["2017-02-15",5821.36,5983.06,5821.36,5983.06,7530],["2017-02-16",5983.06,6063.92,5902.21,5983.06,64650],["2017-02-17",6063.92,6063.92,5983.06,5983.06,37700],["2017-02-20",5983.06,6063.92,5983.06,6063.92,39500],["2017-02-21",5983.06,6063.92,5902.21,6063.92,26600],["2017-02-22",6063.92,6063.92,5983.06,6063.92,36470],["2017-02-23",6063.92,6063.92,5983.06,5983.06,13600],["2017-02-24",5983.06,6063.92,5983.06,6063.92,11500],["2017-02-27",5902.21,5902.21,5821.36,5902.21,15900],["2017-02-28",5902.21,5983.06,5902.21,5983.06,3100],["2017-03-01",6063.92,6063.92,5821.36,5983.06,7900],["2017-03-02",5902.21,5983.06,5902.21,5983.06,4200],["2017-03-03",5902.21,5902.21,5902.21,5902.21,5000],["2017-03-06",5902.21,5983.06,5902.21,5983.06,27200],["2017-03-07",5902.21,5983.06,5902.21,5983.06,7100],["2017-03-08",5821.36,5902.21,5821.36,5902.21,15100],["2017-03-09",5983.06,5983.06,5740.51,5821.36,60900],["2017-03-10",5821.36,5821.36,5740.51,5740.51,2900],["2017-03-13",5821.36,5821.36,5740.51,5740.51,77000],["2017-03-14",5659.66,5902.21,5659.66,5902.21,8500],["2017-03-15",5821.36,5821.36,5578.8,5659.66,110300],["2017-03-16",5578.8,5740.51,5578.8,5659.66,97220],["2017-03-17",5659.66,5740.51,5578.8,5740.51,64300],["2017-03-20",5740.51,5740.51,5659.66,5740.51,36300],["2017-03-21",5659.66,5659.66,5578.8,5659.66,46400],["2017-03-22",5578.8,5659.66,5578.8,5659.66,26400],["2017-03-23",5659.66,5659.66,5578.8,5659.66,98100],["2017-03-24",5740.51,5740.51,5578.8,5659.66,123400],["2017-03-27",5578.8,5578.8,5578.8,5578.8,85000],["2017-03-28",5659.66,5902.21,5497.95,5578.8,32000],["2017-03-29",5578.8,5578.8,5497.95,5578.8,155300],["2017-03-30",5578.8,5659.66,5578.8,5659.66,11570],["2017-03-31",5659.66,5659.66,5578.8,5659.66,97110],["2017-04-03",5659.66,5659.66,5578.8,5659.66,70600],["2017-04-04",5659.66,5659.66,5659.66,5659.66,2040],["2017-04-05",5578.8,5578.8,5578.8,5578.8,58700],["2017-04-07",5497.95,5578.8,5497.95,5578.8,13500],["2017-04-10",5497.95,5497.95,5497.95,5497.95,11111],["2017-04-11",5578.8,5578.8,5497.95,5497.95,63830],["2017-04-12",5497.95,5578.8,5497.95,5497.95,55500],["2017-04-13",5497.95,5578.8,5497.95,5578.8,48300],["2017-04-14",5497.95,5578.8,5497.95,5578.8,62108],["2017-04-17",5578.8,5578.8,5497.95,5497.95,46800],["2017-04-18",5659.66,5983.06,5578.8,5983.06,191400],["2017-04-19",6063.92,6063.92,5983.06,5983.06,19000],["2017-04-20",5821.36,5902.21,5740.51,5902.21,11278],["2017-04-21",5821.36,6144.77,5659.66,6063.92,88939],["2017-04-24",5983.06,5983.06,5497.95,5740.51,46600],["2017-04-25",5578.8,5578.8,5497.95,5578.8,63750],["2017-04-26",5578.8,5740.51,5578.8,5740.51,2900],["2017-04-27",5659.66,5740.51,5659.66,5740.51,1300],["2017-04-28",5578.8,5740.51,5578.8,5740.51,25100],["2017-05-03",5659.66,5740.51,5578.8,5740.51,18600],["2017-05-04",5578.8,5659.66,5497.95,5659.66,35400],["2017-05-05",5659.66,5740.51,5578.8,5740.51,84500],["2017-05-08",5578.8,5659.66,5578.8,5578.8,39612],["2017-05-09",5578.8,5659.66,5497.95,5659.66,27200],["2017-05-10",5578.8,5659.66,5578.8,5659.66,9527],["2017-05-11",5578.8,5740.51,5578.8,5659.66,79800],["2017-05-12",5659.66,5740.51,5659.66,5740.51,23400],["2017-05-15",5659.66,5740.51,5659.66,5659.66,907],["2017-05-16",5659.66,5659.66,5578.8,5659.66,14500],["2017-05-17",5659.66,5740.51,5578.8,5740.51,3901],["2017-05-18",5659.66,5740.51,5659.66,5740.51,2900],["2017-05-19",5659.66,5659.66,5659.66,5659.66,100],["2017-05-22",5578.8,5740.51,5578.8,5659.66,103300],["2017-05-23",5659.66,5740.51,5659.66,5740.51,35900],["2017-05-24",5659.66,5821.36,5659.66,5821.36,34900],["2017-05-25",5821.36,5821.36,5659.66,5740.51,26311],["2017-05-26",5659.66,5740.51,5659.66,5740.51,4600],["2017-05-29",5659.66,5740.51,5578.8,5740.51,41700],["2017-05-30",5659.66,5659.66,5659.66,5659.66,10110],["2017-05-31",5659.66,5659.66,5578.8,5578.8,66350],["2017-06-01",5578.8,5740.51,5578.8,5659.66,39200],["2017-06-02",5659.66,5659.66,5659.66,5659.66,10000],["2017-06-05",5659.66,5659.66,5578.8,5659.66,15200],["2017-06-06",5578.8,5659.66,5578.8,5659.66,45400],["2017-06-07",5659.66,5740.51,5659.66,5659.66,10600],["2017-06-08",5659.66,5740.51,5659.66,5740.51,40700],["2017-06-09",5659.66,5740.51,5578.8,5740.51,38100],["2017-06-12",5659.66,5659.66,5578.8,5659.66,12116],["2017-06-13",5659.66,5659.66,5578.8,5578.8,40200],["2017-06-14",5659.66,5740.51,5578.8,5659.66,70600],["2017-06-15",5578.8,5659.66,5578.8,5578.8,13500],["2017-06-16",5659.66,5659.66,5659.66,5659.66,32200],["2017-06-19",5659.66,5740.51,5659.66,5740.51,2720],["2017-06-20",5740.51,5740.51,5659.66,5659.66,41100],["2017-06-21",5578.8,5578.8,5578.8,5578.8,37000],["2017-06-22",5659.66,5740.51,5578.8,5578.8,11300],["2017-06-23",5578.8,5659.66,5578.8,5659.66,24300],["2017-06-26",5578.8,5659.66,5578.8,5659.66,59800],["2017-06-27",5659.66,6225.62,5659.66,5821.36,81700],["2017-06-28",5740.51,5740.51,5740.51,5740.51,10500],["2017-06-29",5740.51,5821.36,5659.66,5659.66,18300],["2017-06-30",5659.66,5740.51,5659.66,5659.66,20900],["2017-07-03",5659.66,5821.36,5659.66,5821.36,50120],["2017-07-04",5659.66,5821.36,5659.66,5740.51,63400],["2017-07-05",5659.66,5821.36,5659.66,5821.36,29500],["2017-07-06",5740.51,5821.36,5740.51,5821.36,4260],["2017-07-07",5821.36,5821.36,5821.36,5821.36,36],["2017-07-10",5821.36,5821.36,5821.36,5821.36,6300],["2017-07-11",5740.51,5983.06,5740.51,5902.21,89900],["2017-07-12",5821.36,5902.21,5740.51,5902.21,9344],["2017-07-13",5902.21,5902.21,5821.36,5902.21,29800],["2017-07-14",5902.21,5902.21,5902.21,5902.21,35500],["2017-07-17",5902.21,5983.06,5902.21,5902.21,76754],["2017-07-18",5902.21,5983.06,5902.21,5983.06,80800],["2017-07-19",5983.06,5983.06,5902.21,5983.06,12200],["2017-07-20",5902.21,5902.21,5902.21,5902.21,53300],["2017-07-21",5902.21,5902.21,5902.21,5902.21,14680],["2017-07-24",5902.21,5902.21,5902.21,5902.21,43300],["2017-07-25",5902.21,5902.21,5821.36,5902.21,35300],["2017-07-26",5821.36,5821.36,5740.51,5821.36,82100],["2017-07-27",5902.21,5902.21,5821.36,5902.21,9800],["2017-07-28",5902.21,6063.92,5902.21,5902.21,80900],["2017-07-31",5821.36,5902.21,5821.36,5902.21,28900],["2017-08-01",5902.21,5983.06,5902.21,5983.06,51800],["2017-08-02",5902.21,5902.21,5902.21,5902.21,17000],["2017-08-03",5983.06,6144.77,5983.06,6063.92,89310],["2017-08-04",6063.92,6225.62,6063.92,6144.77,50500],["2017-08-07",6144.77,6306.47,6144.77,6144.77,53300],["2017-08-08",6063.92,6144.77,6063.92,6144.77,11100],["2017-08-09",6063.92,6144.77,5983.06,6144.77,9280],["2017-08-10",5983.06,5983.06,5983.06,5983.06,1800],["2017-08-11",5983.06,6063.92,5983.06,5983.06,19100],["2017-08-14",6063.92,6063.92,6063.92,6063.92,500],["2017-08-15",6063.92,6063.92,5821.36,6063.92,27010],["2017-08-16",5983.06,5983.06,5902.21,5983.06,4700],["2017-08-17",5983.06,5983.06,5983.06,5983.06,0],["2017-08-18",5902.21,5902.21,5821.36,5902.21,65500],["2017-08-21",5983.06,5983.06,5983.06,5983.06,42000],["2017-08-22",5902.21,5902.21,5902.21,5902.21,10000],["2017-08-23",5902.21,5983.06,5902.21,5983.06,6400],["2017-08-24",5902.21,5983.06,5821.36,5983.06,20600],["2017-08-25",5983.06,5983.06,5821.36,5902.21,17200],["2017-08-28",5902.21,5902.21,5902.21,5902.21,1010],["2017-08-29",5902.21,5902.21,5902.21,5902.21,2100],["2017-08-30",6063.92,6063.92,5821.36,5902.21,23710],["2017-08-31",5740.51,5821.36,5740.51,5821.36,10500],["2017-09-01",5902.21,5902.21,5740.51,5740.51,26900],["2017-09-05",5740.51,5740.51,5659.66,5659.66,21000],["2017-09-06",5740.51,5821.36,5497.95,5740.51,138700],["2017-09-07",5740.51,5740.51,5740.51,5740.51,0],["2017-09-08",5821.36,5821.36,5821.36,5821.36,115],["2017-09-11",5578.8,5578.8,5578.8,5578.8,3700],["2017-09-12",5659.66,5821.36,5659.66,5821.36,24250],["2017-09-13",5578.8,5740.51,5578.8,5578.8,2500],["2017-09-14",5578.8,5740.51,5578.8,5740.51,31300],["2017-09-15",5821.36,5902.21,5821.36,5821.36,60100],["2017-09-18",5740.51,5902.21,5740.51,5902.21,200],["2017-09-19",5740.51,5740.51,5659.66,5659.66,9700],["2017-09-20",5578.8,5740.51,5578.8,5740.51,6200],["2017-09-21",5740.51,5740.51,5659.66,5659.66,14000],["2017-09-22",5659.66,5659.66,5659.66,5659.66,6100],["2017-09-25",5740.51,5740.51,5659.66,5659.66,7615],["2017-09-26",5659.66,5821.36,5659.66,5740.51,30100],["2017-09-27",5821.36,5821.36,5659.66,5659.66,8600],["2017-09-28",5659.66,5659.66,5659.66,5659.66,6300],["2017-09-29",5578.8,5740.51,5578.8,5740.51,10100],["2017-10-02",5659.66,5659.66,5659.66,5659.66,9800],["2017-10-03",5659.66,5659.66,5578.8,5578.8,3100],["2017-10-04",5659.66,5659.66,5578.8,5578.8,5900],["2017-10-05",5740.51,5740.51,5659.66,5659.66,5500],["2017-10-06",5659.66,5659.66,5659.66,5659.66,0],["2017-10-09",5659.66,5659.66,5659.66,5659.66,2500],["2017-10-10",5659.66,5659.66,5659.66,5659.66,48200],["2017-10-11",5578.8,5740.51,5578.8,5740.51,1300],["2017-10-12",5659.66,5740.51,5659.66,5740.51,28100],["2017-10-13",5578.8,5659.66,5578.8,5578.8,11000],["2017-10-16",5659.66,5659.66,5578.8,5578.8,11580],["2017-10-17",5659.66,5659.66,5659.66,5659.66,15000],["2017-10-18",5659.66,5659.66,5659.66,5659.66,15000],["2017-10-19",5659.66,5659.66,5659.66,5659.66,25142],["2017-10-20",5659.66,5659.66,5578.8,5578.8,12500],["2017-10-23",5578.8,5578.8,5497.95,5578.8,30100],["2017-10-24",5497.95,5578.8,5497.95,5578.8,2100],["2017-10-25",5659.66,5659.66,5659.66,5659.66,1000],["2017-10-26",5417.1,5417.1,5417.1,5417.1,1000],["2017-10-27",5417.1,5417.1,5417.1,5417.1,1356],["2017-10-30",5659.66,5659.66,5497.95,5497.95,22500],["2017-10-31",5659.66,5659.66,5497.95,5578.8,33500],["2017-11-01",5659.66,5659.66,5659.66,5659.66,100],["2017-11-02",5497.95,5578.8,5497.95,5578.8,5200],["2017-11-03",5578.8,5578.8,5578.8,5578.8,3000],["2017-11-06",5659.66,5659.66,5578.8,5578.8,3500],["2017-11-07",5578.8,5659.66,5578.8,5659.66,5600],["2017-11-08",5578.8,5659.66,5578.8,5578.8,5522],["2017-11-09",5578.8,5578.8,5417.1,5578.8,33700],["2017-11-10",5497.95,5659.66,5497.95,5659.66,2800],["2017-11-13",5659.66,5821.36,5578.8,5659.66,98700],["2017-11-14",5659.66,5821.36,5659.66,5740.51,114500],["2017-11-15",5740.51,5902.21,5740.51,5821.36,59800],["2017-11-16",5821.36,5902.21,5740.51,5902.21,15300],["2017-11-17",5983.06,6063.92,5902.21,5902.21,71900],["2017-11-20",5902.21,5902.21,5821.36,5902.21,10928],["2017-11-21",5902.21,5902.21,5902.21,5902.21,87900],["2017-11-22",5740.51,5902.21,5740.51,5902.21,37100],["2017-11-23",5902.21,5983.06,5659.66,5740.51,71900],["2017-11-24",5902.21,5902.21,5902.21,5902.21,9500],["2017-11-27",5902.21,5983.06,5902.21,5983.06,7400],["2017-11-28",5902.21,5902.21,5821.36,5821.36,5800],["2017-11-29",5821.36,5902.21,5821.36,5902.21,53800],["2017-11-30",5821.36,5983.06,5821.36,5902.21,42600],["2017-12-01",5983.06,5983.06,5902.21,5983.06,51500],["2017-12-04",5983.06,6063.92,5983.06,6063.92,61200],["2017-12-05",5983.06,5983.06,5983.06,5983.06,40100],["2017-12-06",5821.36,5983.06,5821.36,5983.06,7815],["2017-12-07",5902.21,5983.06,5902.21,5902.21,47800],["2017-12-08",5336.25,6063.92,5336.25,5902.21,36600],["2017-12-11",5740.51,5821.36,5740.51,5821.36,16000],["2017-12-12",5821.36,5902.21,5821.36,5902.21,50500],["2017-12-13",5902.21,5902.21,5902.21,5902.21,0],["2017-12-14",5902.21,5983.06,5902.21,5983.06,217100],["2017-12-15",5983.06,5983.06,5983.06,5983.06,100],["2017-12-18",6063.92,6063.92,5821.36,5983.06,8335],["2017-12-19",5983.06,6144.77,5983.06,6063.92,278600],["2017-12-20",6063.92,6629.88,6063.92,6629.88,425900],["2017-12-21",6629.88,6872.44,6629.88,6629.88,93930],["2017-12-22",6549.03,6549.03,6387.33,6387.33,213400],["2017-12-25",6387.33,6468.18,5983.06,6063.92,226900],["2017-12-26",6306.47,6306.47,6063.92,6306.47,58400],["2017-12-27",6387.33,6549.03,6387.33,6387.33,45100],["2017-12-28",6306.47,6306.47,6225.62,6306.47,173300],["2017-12-29",6306.47,6387.33,6225.62,6306.47,62900],["2018-01-02",6306.47,6387.33,6225.62,6387.33,37830],["2018-01-03",6225.62,6306.47,6225.62,6306.47,18500],["2018-01-04",6387.33,6710.73,6387.33,6549.03,68520],["2018-01-05",6549.03,6549.03,6468.18,6468.18,71300],["2018-01-08",6468.18,6629.88,6468.18,6549.03,67700],["2018-01-09",6387.33,6629.88,6387.33,6629.88,31500],["2018-01-10",6629.88,6791.59,6468.18,6791.59,135100],["2018-01-11",6710.73,6791.59,6629.88,6629.88,11200],["2018-01-12",6629.88,6629.88,6468.18,6549.03,20000],["2018-01-15",6468.18,6549.03,6468.18,6468.18,28200],["2018-01-16",6468.18,6468.18,6387.33,6468.18,93000],["2018-01-17",6468.18,6549.03,6468.18,6549.03,30700],["2018-01-18",6549.03,6549.03,6387.33,6549.03,45100],["2018-01-19",6468.18,6549.03,6468.18,6549.03,17000],["2018-01-22",6629.88,7195.85,6549.03,7195.85,520400],["2018-01-23",7842.67,7842.67,7842.67,7842.67,594235],["2018-01-24",8570.34,8570.34,8489.48,8570.34,1101230],["2018-01-25",8893.74,8893.74,7842.67,8489.48,331460],["2018-01-26",8408.63,8408.63,8004.37,8166.07,229035],["2018-01-29",8085.22,8246.93,8085.22,8166.07,397008],["2018-01-30",8085.22,8246.93,7923.52,8166.07,332067],["2018-01-31",8085.22,8327.78,8085.22,8166.07,213005],["2018-02-01",8004.37,8166.07,8004.37,8166.07,115900],["2018-02-02",8085.22,8085.22,8085.22,8085.22,56938],["2018-02-05",8085.22,8085.22,7357.55,7357.55,55350],["2018-02-06",7276.7,7276.7,6629.88,6710.73,146110],["2018-02-07",6872.44,7276.7,6872.44,6953.29,62612],["2018-02-08",6629.88,6953.29,6629.88,6872.44,23320],["2018-02-09",6872.44,7357.55,6872.44,7357.55,27100],["2018-02-12",7438.4,7600.11,7357.55,7519.26,14300],["2018-02-13",7600.11,7680.96,7600.11,7680.96,32300],["2018-02-21",8085.22,8085.22,7600.11,7923.52,12230],["2018-02-22",8004.37,8004.37,7438.4,7761.81,13800],["2018-02-23",7923.52,7923.52,7438.4,7680.96,33400],["2018-02-26",7357.55,8166.07,7357.55,8166.07,141700],["2018-02-27",8166.07,8166.07,7923.52,8085.22,71300],["2018-02-28",8085.22,8812.89,7761.81,8489.48,314100],["2018-03-01",8732.04,8732.04,8166.07,8327.78,132320],["2018-03-02",8246.93,8327.78,8085.22,8327.78,51100],["2018-03-05",8166.07,8246.93,7923.52,8246.93,26500],["2018-03-06",8246.93,8246.93,8004.37,8166.07,168800],["2018-03-07",8085.22,8085.22,7923.52,7923.52,116850],["2018-03-08",7923.52,7923.52,7761.81,7842.67,27600],["2018-03-09",8085.22,8085.22,7761.81,7923.52,21900],["2018-03-12",7842.67,7842.67,7761.81,7842.67,110800],["2018-03-13",7842.67,7842.67,7842.67,7842.67,2000],["2018-03-14",7842.67,8004.37,7680.96,8004.37,387918],["2018-03-15",8085.22,8732.04,8085.22,8732.04,891920],["2018-03-16",8812.89,9055.45,8651.19,8732.04,286330],["2018-03-19",8732.04,8812.89,8651.19,8732.04,79970],["2018-03-20",8570.34,8812.89,8489.48,8651.19,481310],["2018-03-21",8651.19,8732.04,8408.63,8408.63,246908],["2018-03-22",8489.48,8732.04,8489.48,8732.04,87441],["2018-03-23",8732.04,8732.04,8166.07,8651.19,76920],["2018-03-26",8570.34,8651.19,8489.48,8489.48,33900],["2018-03-27",8408.63,8489.48,8327.78,8408.63,110900],["2018-03-28",8408.63,8570.34,8408.63,8570.34,52400],["2018-03-29",8489.48,8489.48,8489.48,8489.48,24500],["2018-03-30",8408.63,8408.63,8246.93,8246.93,39300],["2018-04-02",8246.93,8408.63,8166.07,8408.63,108100],["2018-04-03",8327.78,8327.78,8166.07,8166.07,56200],["2018-04-04",8166.07,8408.63,8166.07,8327.78,35000],["2018-04-05",8246.93,8246.93,8166.07,8246.93,25200],["2018-04-06",8327.78,8489.48,8246.93,8246.93,233300],["2018-04-09",8246.93,8408.63,8166.07,8246.93,76900],["2018-04-10",8166.07,8408.63,8166.07,8408.63,12100],["2018-04-11",8327.78,8327.78,7923.52,8085.22,80400],["2018-04-12",7761.81,8085.22,7761.81,7923.52,50500],["2018-04-13",7842.67,7842.67,7761.81,7761.81,23700],["2018-04-16",8085.22,8085.22,7923.52,7923.52,10500],["2018-04-17",7923.52,7923.52,7761.81,7842.67,6100],["2018-04-18",7680.96,7842.67,7680.96,7842.67,10600],["2018-04-19",7680.96,7842.67,7600.11,7842.67,6600],["2018-04-20",7276.7,7842.67,7195.85,7842.67,36400],["2018-04-23",7357.55,7842.67,7357.55,7842.67,7600],["2018-04-24",7842.67,7842.67,7842.67,7842.67,0],["2018-04-26",7600.11,7600.11,7438.4,7438.4,22600],["2018-04-27",7276.7,7761.81,7195.85,7761.81,11700],["2018-05-02",7115.0,7519.26,7115.0,7519.26,4400],["2018-05-03",7115.0,7276.7,7115.0,7276.7,3900],["2018-05-04",7276.7,7276.7,6953.29,6953.29,13600],["2018-05-07",7115.0,7195.85,6953.29,7115.0,55000],["2018-05-08",6953.29,7115.0,6953.29,7115.0,8600],["2018-05-09",7115.0,7115.0,6872.44,7115.0,13100],["2018-05-10",6872.44,7115.0,6791.59,7115.0,5700],["2018-05-11",6953.29,7034.14,6953.29,7034.14,1100],["2018-05-14",6953.29,7276.7,6953.29,7276.7,1200],["2018-05-15",6872.44,7195.85,6872.44,7195.85,2100],["2018-05-16",7195.85,7195.85,7195.85,7195.85,100],["2018-05-17",7195.85,7195.85,7115.0,7195.85,19300],["2018-05-18",7115.0,7115.0,7115.0,7115.0,4200],["2018-05-21",7115.0,7115.0,7115.0,7115.0,100],["2018-05-22",6872.44,6953.29,6468.18,6468.18,110300],["2018-05-23",7115.0,7115.0,6872.44,6872.44,200],["2018-05-24",7034.14,7034.14,6549.03,6791.59,31600],["2018-05-25",6791.59,6791.59,6791.59,6791.59,1500],["2018-05-28",6468.18,6468.18,6144.77,6144.77,40600],["2018-05-29",6387.33,6387.33,6063.92,6063.92,7500],["2018-05-30",6387.33,6387.33,5821.36,5902.21,9300],["2018-05-31",5902.21,6306.47,5740.51,5740.51,23700],["2018-06-01",5740.51,6063.92,5740.51,5902.21,37200],["2018-06-04",5902.21,6063.92,5902.21,6063.92,5700],["2018-06-05",6063.92,6063.92,5983.06,6063.92,2000],["2018-06-06",6144.77,6144.77,5983.06,6063.92,26000],["2018-06-07",6063.92,6063.92,5902.21,6063.92,5500],["2018-06-08",5983.06,5983.06,5983.06,5983.06,12100],["2018-06-11",5821.36,6144.77,5821.36,6144.77,56200],["2018-06-12",6144.77,6144.77,5902.21,6144.77,80000],["2018-06-13",6144.77,6144.77,5902.21,6063.92,37500],["2018-06-14",5902.21,5902.21,5902.21,5902.21,400],["2018-06-15",5902.21,6063.92,5902.21,6063.92,3600],["2018-06-18",5902.21,5902.21,5902.21,5902.21,100],["2018-06-19",5821.36,5821.36,5497.95,5659.66,66200],["2018-06-20",5578.8,5659.66,5578.8,5659.66,31700],["2018-06-21",5659.66,5659.66,5497.95,5497.95,28000],["2018-06-22",5659.66,5659.66,5497.95,5497.95,47800],["2018-06-25",5578.8,5902.21,5578.8,5821.36,125400],["2018-06-26",5740.51,5821.36,5578.8,5821.36,47300],["2018-06-27",5902.21,5902.21,5821.36,5821.36,600],["2018-06-28",5578.8,5740.51,5578.8,5578.8,26000],["2018-06-29",5659.66,5659.66,5578.8,5659.66,3600],["2018-07-02",5659.66,5659.66,5659.66,5659.66,10100],["2018-07-03",5659.66,5659.66,5578.8,5578.8,25300],["2018-07-04",5659.66,5740.51,5578.8,5659.66,29300],["2018-07-05",5578.8,5659.66,5578.8,5659.66,41200],["2018-07-06",5659.66,5659.66,5578.8,5578.8,6100],["2018-07-09",5578.8,5659.66,5578.8,5578.8,30300],["2018-07-10",5578.8,5659.66,5578.8,5578.8,15200],["2018-07-11",5578.8,5659.66,5578.8,5659.66,8000],["2018-07-12",5659.66,5659.66,5659.66,5659.66,0],["2018-07-13",5659.66,5659.66,5578.8,5659.66,20500],["2018-07-16",5578.8,5659.66,5578.8,5659.66,21000],["2018-07-17",5578.8,5659.66,5578.8,5659.66,1600],["2018-07-18",5659.66,5659.66,5578.8,5659.66,51900],["2018-07-19",5659.66,5821.36,5578.8,5821.36,14100],["2018-07-20",5578.8,5821.36,5578.8,5821.36,4100],["2018-07-23",5821.36,5821.36,5578.8,5578.8,6400],["2018-07-24",5659.66,5740.51,5659.66,5659.66,14300],["2018-07-25",5659.66,5740.51,5659.66,5740.51,34700],["2018-07-26",5740.51,5740.51,5740.51,5740.51,0],["2018-07-27",5740.51,5740.51,5740.51,5740.51,8300],["2018-07-30",5740.51,5740.51,5659.66,5740.51,36800],["2018-07-31",5821.36,5821.36,5659.66,5740.51,36600],["2018-08-01",5821.36,5902.21,5740.51,5902.21,26900],["2018-08-02",5983.06,6144.77,5983.06,6063.92,24400],["2018-08-03",6063.92,6387.33,6063.92,6387.33,32800],["2018-08-06",6387.33,6387.33,6063.92,6306.47,76400],["2018-08-07",6306.47,6387.33,6144.77,6387.33,82900],["2018-08-08",6306.47,6549.03,6306.47,6549.03,73000],["2018-08-09",6468.18,6468.18,6063.92,6468.18,294500],["2018-08-10",6629.88,6629.88,6306.47,6549.03,33100],["2018-08-13",6468.18,6549.03,6468.18,6468.18,79300],["2018-08-14",6468.18,6549.03,6468.18,6468.18,6100],["2018-08-15",6468.18,6549.03,6387.33,6387.33,83600],["2018-08-16",6387.33,6468.18,6387.33,6468.18,42600],["2018-08-17",6468.18,6629.88,6468.18,6629.88,31000],["2018-08-20",6387.33,6629.88,6387.33,6629.88,2000],["2018-08-21",6468.18,6549.03,6468.18,6468.18,32300],["2018-08-22",6468.18,6549.03,6468.18,6468.18,55500],["2018-08-23",6306.47,6468.18,6306.47,6468.18,19900],["2018-08-24",6549.03,6549.03,6549.03,6549.03,10000],["2018-08-27",6549.03,6549.03,6549.03,6549.03,47200],["2018-08-28",6629.88,6710.73,6629.88,6710.73,9700],["2018-08-29",6791.59,6791.59,6710.73,6710.73,200],["2018-08-30",6468.18,6710.73,6387.33,6710.73,14500],["2018-08-31",7357.55,7357.55,6387.33,6710.73,2500],["2018-09-04",6629.88,6710.73,6629.88,6710.73,2100],["2018-09-05",6549.03,6549.03,6306.47,6306.47,10500],["2018-09-06",6549.03,6549.03,6225.62,6468.18,5700],["2018-09-07",6468.18,6549.03,6063.92,6549.03,14700],["2018-09-10",6468.18,6468.18,6468.18,6468.18,35300],["2018-09-11",6468.18,6549.03,6387.33,6387.33,3500],["2018-09-12",6468.18,6629.88,6468.18,6468.18,82500],["2018-09-13",6549.03,6710.73,6468.18,6468.18,39000],["2018-09-14",6468.18,6549.03,6468.18,6549.03,7000],["2018-09-17",6549.03,6710.73,6549.03,6629.88,63100],["2018-09-18",6549.03,6629.88,6549.03,6629.88,200],["2018-09-19",6629.88,6710.73,6629.88,6710.73,83300],["2018-09-20",6629.88,6629.88,6629.88,6629.88,600],["2018-09-21",6468.18,6629.88,6387.33,6629.88,56200],["2018-09-24",6629.88,6629.88,6629.88,6629.88,20800],["2018-09-25",6629.88,6791.59,6629.88,6791.59,34200],["2018-09-26",6710.73,6791.59,6710.73,6791.59,5800],["2018-09-27",6872.44,6872.44,6549.03,6791.59,10400],["2018-09-28",6791.59,6953.29,6791.59,6791.59,34100],["2018-10-01",6791.59,6872.44,6791.59,6791.59,11400],["2018-10-02",6791.59,6872.44,6710.73,6872.44,40000],["2018-10-03",6791.59,6791.59,6791.59,6791.59,10000],["2018-10-04",6791.59,6791.59,6791.59,6791.59,15000],["2018-10-05",6791.59,6872.44,6710.73,6710.73,26200],["2018-10-08",6710.73,6710.73,6710.73,6710.73,30000],["2018-10-09",6791.59,6791.59,6791.59,6791.59,100],["2018-10-10",6953.29,7034.14,6629.88,6629.88,26700],["2018-10-11",6549.03,6549.03,6387.33,6468.18,227100],["2018-10-12",6872.44,6872.44,6306.47,6791.59,5500],["2018-10-15",6468.18,6468.18,6225.62,6225.62,22000],["2018-10-16",6468.18,6549.03,6468.18,6549.03,25000],["2018-10-17",6710.73,6710.73,6710.73,6710.73,60100],["2018-10-18",6549.03,6629.88,6549.03,6629.88,300],["2018-10-19",6468.18,6710.73,6468.18,6710.73,10400],["2018-10-22",6710.73,6710.73,6710.73,6710.73,100],["2018-10-23",6791.59,6791.59,6629.88,6629.88,21000],["2018-10-24",6629.88,6629.88,6629.88,6629.88,100],["2018-10-25",6468.18,6629.88,6468.18,6629.88,57100],["2018-10-26",6629.88,6629.88,6468.18,6629.88,20300],["2018-10-29",6468.18,6549.03,6468.18,6549.03,59500],["2018-10-30",6549.03,6549.03,6549.03,6549.03,0],["2018-10-31",6468.18,6629.88,6468.18,6629.88,10200],["2018-11-01",6468.18,6629.88,6468.18,6629.88,4100],["2018-11-02",6468.18,6710.73,6468.18,6710.73,4200],["2018-11-05",6710.73,6710.73,6549.03,6549.03,51500],["2018-11-06",6549.03,6629.88,6549.03,6629.88,9600],["2018-11-07",6629.88,6710.73,6629.88,6710.73,35500],["2018-11-08",6710.73,6710.73,6710.73,6710.73,1900],["2018-11-09",6629.88,6710.73,6629.88,6710.73,7400],["2018-11-12",6710.73,6710.73,6549.03,6549.03,1500],["2018-11-13",6549.03,6710.73,6468.18,6710.73,19100],["2018-11-14",6549.03,6549.03,6549.03,6549.03,31000],["2018-11-15",6468.18,6549.03,6468.18,6549.03,2600],["2018-11-16",6549.03,6549.03,6468.18,6468.18,1500],["2018-11-19",6549.03,6710.73,6468.18,6549.03,41500],["2018-11-20",6629.88,6953.29,6468.18,6953.29,540600],["2018-11-21",6710.73,6710.73,6710.73,6710.73,7400],["2018-11-22",6791.59,6953.29,6710.73,6710.73,16400],["2018-11-23",6629.88,6629.88,6549.03,6629.88,43900],["2018-11-26",6549.03,6549.03,6468.18,6468.18,4900],["2018-11-27",6468.18,6549.03,6387.33,6468.18,45500],["2018-11-28",6468.18,6468.18,6387.33,6468.18,26500],["2018-11-29",6387.33,6468.18,6387.33,6468.18,4200],["2018-11-30",6468.18,6468.18,6468.18,6468.18,16000],["2018-12-03",6225.62,6468.18,6225.62,6468.18,3100],["2018-12-04",6468.18,6468.18,6468.18,6468.18,0],["2018-12-05",6468.18,6629.88,6468.18,6549.03,4300],["2018-12-06",6549.03,6549.03,6549.03,6549.03,0],["2018-12-07",6549.03,6549.03,6549.03,6549.03,0],["2018-12-10",6549.03,6549.03,6549.03,6549.03,0],["2018-12-11",6468.18,6468.18,6387.33,6468.18,6600],["2018-12-12",6468.18,6468.18,6468.18,6468.18,3700],["2018-12-13",6629.88,6629.88,6468.18,6629.88,24300],["2018-12-14",6549.03,6791.59,6549.03,6549.03,15500],["2018-12-17",6225.62,6549.03,6225.62,6549.03,30700],["2018-12-18",6629.88,6629.88,6468.18,6549.03,3100],["2018-12-19",6468.18,6629.88,6306.47,6629.88,1400],["2018-12-20",6387.33,6387.33,6387.33,6387.33,400],["2018-12-21",6468.18,6468.18,6306.47,6468.18,2100],["2018-12-24",6468.18,6549.03,6468.18,6549.03,26100],["2018-12-25",6306.47,6468.18,6063.92,6468.18,2200],["2018-12-26",6629.88,6629.88,6629.88,6629.88,100],["2018-12-27",6549.03,6872.44,6549.03,6872.44,49700],["2018-12-28",6629.88,6872.44,6629.88,6872.44,4300],["2019-01-02",6629.88,6629.88,6225.62,6549.03,5000],["2019-01-03",6791.59,6872.44,6791.59,6872.44,175400],["2019-01-04",6710.73,6710.73,6710.73,6710.73,1100],["2019-01-07",6225.62,6629.88,6063.92,6629.88,4100],["2019-01-08",6468.18,6549.03,6468.18,6549.03,13300],["2019-01-09",6549.03,6629.88,6549.03,6629.88,27700],["2019-01-10",6549.03,6629.88,6549.03,6629.88,10100],["2019-01-11",6629.88,6629.88,6629.88,6629.88,0],["2019-01-14",6710.73,6710.73,6710.73,6710.73,200],["2019-01-15",6468.18,7357.55,6306.47,6953.29,256100],["2019-01-16",7034.14,7195.85,6953.29,7034.14,152000],["2019-01-17",7034.14,7195.85,6791.59,6872.44,23700],["2019-01-18",6791.59,6791.59,6629.88,6629.88,13300],["2019-01-21",6629.88,6710.73,6549.03,6710.73,40800],["2019-01-22",6629.88,6629.88,6468.18,6629.88,38700],["2019-01-23",6468.18,6629.88,6468.18,6629.88,29500],["2019-01-24",6549.03,6629.88,6549.03,6549.03,17300],["2019-01-25",6468.18,6468.18,6306.47,6468.18,27400],["2019-01-28",6468.18,6468.18,6387.33,6468.18,40600],["2019-01-29",6468.18,6549.03,6468.18,6549.03,37000],["2019-01-30",6468.18,6549.03,6468.18,6549.03,3000],["2019-01-31",6468.18,6468.18,6387.33,6387.33,800],["2019-02-01",6387.33,6387.33,6144.77,6387.33,8500],["2019-02-11",6225.62,6387.33,6144.77,6225.62,25700],["2019-02-12",6387.33,6468.18,6225.62,6468.18,17100],["2019-02-13",6468.18,6872.44,6468.18,6872.44,64700],["2019-02-14",6710.73,6872.44,6710.73,6710.73,56500],["2019-02-15",6629.88,6710.73,6549.03,6629.88,8500],["2019-02-18",6549.03,6791.59,6549.03,6791.59,57000],["2019-02-19",6549.03,6710.73,6549.03,6710.73,21000],["2019-02-20",6710.73,6710.73,6629.88,6710.73,66200],["2019-02-21",6549.03,6549.03,6468.18,6468.18,24800],["2019-02-22",6629.88,6791.59,6468.18,6468.18,13000],["2019-02-25",6549.03,6549.03,6468.18,6468.18,29000],["2019-02-26",6549.03,6549.03,6468.18,6468.18,25000],["2019-02-27",6549.03,6710.73,6549.03,6549.03,13900],["2019-02-28",6629.88,6710.73,6549.03,6549.03,13500],["2019-03-01",6629.88,6629.88,6549.03,6549.03,9300],["2019-03-04",6710.73,6710.73,6629.88,6629.88,19200],["2019-03-05",6549.03,6549.03,6468.18,6549.03,3900],["2019-03-06",6468.18,6549.03,6468.18,6549.03,7000],["2019-03-07",6629.88,6629.88,6468.18,6468.18,8000],["2019-03-08",6549.03,6629.88,6468.18,6629.88,5800],["2019-03-11",6549.03,6549.03,6549.03,6549.03,900],["2019-03-12",6629.88,6629.88,6468.18,6468.18,5400],["2019-03-13",6468.18,6629.88,6468.18,6629.88,2000],["2019-03-14",6468.18,6629.88,6468.18,6629.88,21200],["2019-03-15",6629.88,6629.88,6387.33,6549.03,16800],["2019-03-18",6468.18,6629.88,6468.18,6549.03,21100],["2019-03-19",6629.88,7115.0,6468.18,6791.59,43300],["2019-03-20",6710.73,6791.59,6629.88,6629.88,16700],["2019-03-21",6629.88,6629.88,6629.88,6629.88,5300],["2019-03-22",6549.03,6549.03,6468.18,6468.18,11400],["2019-03-25",6387.33,6387.33,6387.33,6387.33,7100],["2019-03-26",6468.18,6468.18,6468.18,6468.18,1000],["2019-03-27",6468.18,6468.18,6387.33,6468.18,16500],["2019-03-28",6468.18,6468.18,6468.18,6468.18,18000],["2019-03-29",6387.33,6468.18,6387.33,6468.18,400],["2019-04-01",6468.18,6468.18,6468.18,6468.18,14600],["2019-04-02",6468.18,6549.03,6468.18,6549.03,2700],["2019-04-03",6468.18,6468.18,6468.18,6468.18,13300],["2019-04-04",6549.03,6629.88,6549.03,6549.03,5000],["2019-04-05",6629.88,6710.73,6549.03,6549.03,31700],["2019-04-08",6629.88,6872.44,6629.88,6710.73,100300],["2019-04-09",6791.59,6791.59,6629.88,6791.59,15800],["2019-04-10",6710.73,6710.73,6549.03,6629.88,10800],["2019-04-11",6549.03,6629.88,6468.18,6549.03,17200],["2019-04-12",6629.88,6710.73,6468.18,6710.73,22600],["2019-04-16",6629.88,6629.88,6468.18,6468.18,30800],["2019-04-17",6549.03,6549.03,6387.33,6468.18,30800],["2019-04-18",6468.18,6468.18,6468.18,6468.18,28100],["2019-04-19",6549.03,6549.03,6468.18,6549.03,43600],["2019-04-22",6549.03,6549.03,6468.18,6468.18,23700],["2019-04-23",6468.18,6468.18,6468.18,6468.18,19700],["2019-04-24",6468.18,6549.03,6468.18,6468.18,7600],["2019-04-25",6468.18,6468.18,6387.33,6387.33,15400],["2019-04-26",6468.18,6468.18,6468.18,6468.18,1300],["2019-05-02",6468.18,6468.18,6468.18,6468.18,5700],["2019-05-03",6468.18,6468.18,6468.18,6468.18,5700],["2019-05-06",6468.18,6549.03,6468.18,6468.18,4500],["2019-05-07",6468.18,6468.18,6468.18,6468.18,8400],["2019-05-08",6468.18,6549.03,6468.18,6549.03,57100],["2019-05-09",6549.03,6629.88,6549.03,6629.88,5600],["2019-05-10",6549.03,6629.88,6468.18,6629.88,15000],["2019-05-13",6549.03,6629.88,6549.03,6629.88,12700],["2019-05-14",6629.88,6710.73,6629.88,6629.88,67500],["2019-05-15",6549.03,6629.88,6549.03,6629.88,21100],["2019-05-16",6629.88,6710.73,6549.03,6710.73,101500],["2019-05-17",6629.88,6791.59,6629.88,6629.88,31700],["2019-05-20",6710.73,6710.73,6629.88,6629.88,57800],["2019-05-21",6629.88,6629.88,6629.88,6629.88,8000],["2019-05-22",6629.88,6629.88,6468.18,6549.03,1299200],["2019-05-23",6635.2,6893.72,6549.03,6549.03,21100],["2019-05-24",6635.2,6807.54,6635.2,6807.54,20800],["2019-05-27",6807.54,6807.54,6721.37,6721.37,1242700],["2019-05-28",6721.37,6721.37,6635.2,6721.37,16700],["2019-05-29",6721.37,6721.37,6721.37,6721.37,100],["2019-05-30",6721.37,6721.37,6721.37,6721.37,13700],["2019-05-31",6721.37,6721.37,6635.2,6635.2,9500],["2019-06-03",6635.2,6635.2,6549.03,6635.2,2400],["2019-06-04",6549.03,6549.03,6462.86,6549.03,4900],["2019-06-05",6635.2,6635.2,6635.2,6635.2,2200],["2019-06-06",6462.86,6462.86,6462.86,6462.86,2200],["2019-06-07",6549.03,6635.2,6549.03,6635.2,4500],["2019-06-10",6635.2,6635.2,6549.03,6635.2,1500],["2019-06-11",6635.2,6807.54,6635.2,6721.37,38300],["2019-06-12",6635.2,6721.37,6635.2,6721.37,2900],["2019-06-13",6635.2,6635.2,6549.03,6549.03,7100],["2019-06-14",6549.03,6635.2,6549.03,6635.2,19000],["2019-06-17",6635.2,6721.37,6635.2,6721.37,23100],["2019-06-18",6635.2,6721.37,6635.2,6721.37,90900],["2019-06-19",6721.37,6721.37,6635.2,6721.37,37000],["2019-06-20",6721.37,6721.37,6635.2,6721.37,2700],["2019-06-21",6721.37,6721.37,6635.2,6635.2,29000],["2019-06-24",6635.2,6635.2,6549.03,6549.03,3300],["2019-06-25",6549.03,6635.2,6549.03,6635.2,11400],["2019-06-26",6635.2,6893.72,6635.2,6635.2,42300],["2019-06-27",6635.2,6635.2,6549.03,6635.2,27100],["2019-06-28",6549.03,6635.2,6549.03,6635.2,5600],["2019-07-01",6635.2,6635.2,6549.03,6549.03,10000],["2019-07-02",6549.03,6549.03,6549.03,6549.03,5000],["2019-07-03",6549.03,6549.03,6462.86,6549.03,4600],["2019-07-04",6549.03,6549.03,6376.69,6549.03,2700],["2019-07-05",6549.03,6549.03,6462.86,6549.03,55200],["2019-07-08",6549.03,6549.03,6376.69,6376.69,7000],["2019-07-09",6462.86,6462.86,6462.86,6462.86,500],["2019-07-10",6462.86,6462.86,6462.86,6462.86,0],["2019-07-11",6549.03,6549.03,6549.03,6549.03,3100],["2019-07-12",6462.86,6462.86,6376.69,6462.86,11600],["2019-07-15",6376.69,6462.86,6376.69,6462.86,1500],["2019-07-16",6462.86,6462.86,6376.69,6462.86,9700],["2019-07-17",6376.69,6462.86,6376.69,6462.86,13200],["2019-07-18",6376.69,6462.86,6376.69,6462.86,39800],["2019-07-19",6462.86,6462.86,6376.69,6462.86,1400],["2019-07-22",6462.86,6462.86,6376.69,6376.69,20700],["2019-07-23",6376.69,6462.86,6290.52,6376.69,26100],["2019-07-24",6290.52,6376.69,6290.52,6376.69,14100],["2019-07-25",6376.69,6376.69,6290.52,6376.69,4100],["2019-07-26",6376.69,6376.69,6290.52,6376.69,700],["2019-07-29",6290.52,6290.52,6118.17,6290.52,44000],["2019-07-30",6290.52,6290.52,6118.17,6204.34,24300],["2019-07-31",6118.17,6204.34,6118.17,6118.17,3200],["2019-08-01",6032.0,6204.34,6032.0,6118.17,12000],["2019-08-02",6118.17,6118.17,6032.0,6118.17,1200],["2019-08-05",6032.0,6032.0,5859.66,6032.0,102800],["2019-08-06",5859.66,5945.83,5859.66,5945.83,8800],["2019-08-07",5945.83,6118.17,5945.83,6118.17,101400],["2019-08-08",6032.0,6118.17,5945.83,6118.17,23200],["2019-08-09",6118.17,6118.17,6118.17,6118.17,1000],["2019-08-12",6032.0,6118.17,5945.83,6118.17,16000],["2019-08-13",6032.0,6032.0,5945.83,5945.83,3400],["2019-08-14",5859.66,6032.0,5859.66,6032.0,6000],["2019-08-15",6032.0,6032.0,6032.0,6032.0,0],["2019-08-16",6032.0,6032.0,6032.0,6032.0,0],["2019-08-19",5859.66,5945.83,5859.66,5945.83,50000],["2019-08-20",5945.83,5945.83,5945.83,5945.83,1600],["2019-08-21",5945.83,5945.83,5945.83,5945.83,1600],["2019-08-22",6032.0,6032.0,5945.83,5945.83,1800],["2019-08-23",6032.0,6032.0,6032.0,6032.0,4600],["2019-08-26",6032.0,6032.0,5945.83,5945.83,1100],["2019-08-27",5945.83,5945.83,5945.83,5945.83,100],["2019-08-28",6032.0,6032.0,5945.83,5945.83,4600],["2019-08-29",5859.66,5859.66,5859.66,5859.66,2000],["2019-08-30",5945.83,6032.0,5945.83,6032.0,2200],["2019-09-03",6032.0,6032.0,6032.0,6032.0,0],["2019-09-04",6032.0,6032.0,6032.0,6032.0,21100],["2019-09-05",6032.0,6032.0,6032.0,6032.0,800],["2019-09-06",5945.83,6032.0,5945.83,6032.0,5100],["2019-09-09",5945.83,5945.83,5945.83,5945.83,2500],["2019-09-10",5945.83,5945.83,5859.66,5945.83,48300],["2019-09-11",5859.66,5859.66,5859.66,5859.66,6500],["2019-09-12",5859.66,5859.66,5773.49,5773.49,38200],["2019-09-13",5773.49,5773.49,5687.32,5773.49,46600],["2019-09-16",5773.49,5773.49,5687.32,5687.32,44200],["2019-09-17",5601.14,5687.32,5601.14,5601.14,66000],["2019-09-18",5601.14,5601.14,5514.97,5514.97,32800],["2019-09-19",5514.97,5514.97,5514.97,5514.97,0],["2019-09-20",5514.97,5514.97,5428.8,5514.97,39000],["2019-09-23",5514.97,5514.97,5428.8,5428.8,39500],["2019-09-24",5428.8,5428.8,5256.46,5342.63,121900],["2019-09-25",5342.63,5342.63,5256.46,5256.46,15900],["2019-09-26",5256.46,5256.46,5256.46,5256.46,45300],["2019-09-27",5256.46,5256.46,5256.46,5256.46,0],["2019-09-30",5256.46,5428.8,5256.46,5342.63,17300],["2019-10-01",5256.46,5342.63,5256.46,5342.63,1200],["2019-10-02",5256.46,5256.46,5256.46,5256.46,300],["2019-10-03",5256.46,5342.63,5256.46,5342.63,5100],["2019-10-04",5256.46,5428.8,5256.46,5342.63,1500],["2019-10-07",5342.63,5342.63,5342.63,5342.63,3200],["2019-10-08",5428.8,5428.8,5428.8,5428.8,12300],["2019-10-09",5342.63,5428.8,5342.63,5428.8,7800],["2019-10-10",5428.8,5514.97,5428.8,5514.97,218],["2019-10-11",5514.97,5514.97,5514.97,5514.97,4200],["2019-10-14",5428.8,5514.97,5342.63,5514.97,7400],["2019-10-15",5342.63,5428.8,5342.63,5342.63,23900],["2019-10-16",5342.63,5428.8,5342.63,5428.8,37200],["2019-10-17",5342.63,5342.63,5342.63,5342.63,23000],["2019-10-18",5428.8,5428.8,5342.63,5342.63,9500],["2019-10-21",5342.63,5342.63,5342.63,5342.63,17200],["2019-10-22",5256.46,5256.46,5084.12,5084.12,69400],["2019-10-23",4997.94,4997.94,4997.94,4997.94,47000],["2019-10-24",5084.12,5084.12,4911.77,4911.77,303700],["2019-10-25",4911.77,4911.77,4653.26,4739.43,170300],["2019-10-28",4739.43,4739.43,4653.26,4653.26,108200],["2019-10-29",4653.26,4653.26,4567.09,4567.09,251800],["2019-10-30",4567.09,4653.26,4567.09,4653.26,28500],["2019-10-31",4739.43,5084.12,4739.43,5084.12,77600],["2019-11-01",5170.29,5514.97,5170.29,5514.97,375700],["2019-11-04",6032.0,6032.0,5170.29,5170.29,47000],["2019-11-05",5256.46,5256.46,5170.29,5256.46,20900],["2019-11-06",5256.46,5428.8,5256.46,5342.63,230100],["2019-11-07",5428.8,5428.8,5170.29,5170.29,20700],["2019-11-08",5084.12,5342.63,5084.12,5256.46,4400],["2019-11-11",5256.46,5256.46,5084.12,5084.12,233700],["2019-11-12",5084.12,5084.12,5084.12,5084.12,67400],["2019-11-13",5084.12,5084.12,4997.94,4997.94,52800],["2019-11-14",5084.12,5084.12,4911.77,4997.94,285900],["2019-11-15",4997.94,5170.29,4911.77,4997.94,31000],["2019-11-18",4997.94,5084.12,4911.77,4911.77,41300],["2019-11-19",4997.94,5256.46,4997.94,5256.46,232100],["2019-11-20",5170.29,5256.46,5170.29,5256.46,500],["2019-11-21",5170.29,5256.46,5084.12,5256.46,33100],["2019-11-22",5084.12,5342.63,5084.12,5256.46,279600],["2019-11-25",5256.46,5428.8,5256.46,5428.8,34300],["2019-11-26",5342.63,5428.8,5342.63,5428.8,23000],["2019-11-27",5428.8,5514.97,5428.8,5514.97,31800],["2019-11-28",5601.14,6032.0,5601.14,6032.0,303600],["2019-11-29",6032.0,6376.69,5945.83,6290.52,159800],["2019-12-02",6204.34,6204.34,6032.0,6032.0,133000],["2019-12-03",6376.69,6635.2,6032.0,6635.2,173300],["2019-12-04",6635.2,7238.4,6635.2,7238.4,174000],["2019-12-05",7238.4,7841.6,7152.23,7152.23,92900],["2019-12-06",7238.4,7410.74,7066.06,7152.23,31000],["2019-12-09",7152.23,7238.4,6721.37,6893.72,36100],["2019-12-10",6893.72,6893.72,6721.37,6807.54,5500],["2019-12-11",6807.54,7152.23,6635.2,6807.54,12800],["2019-12-12",6807.54,6893.72,6635.2,6635.2,40100],["2019-12-13",6721.37,6807.54,6721.37,6721.37,10900],["2019-12-16",6721.37,7324.57,6721.37,7324.57,130100],["2019-12-17",7410.74,7841.6,7238.4,7238.4,137100],["2019-12-18",7238.4,7238.4,6893.72,7238.4,49500],["2019-12-19",7152.23,7152.23,6893.72,7066.06,11610],["2019-12-20",7152.23,7152.23,6462.86,6893.72,61100],["2019-12-23",6893.72,6893.72,6549.03,6807.54,16500],["2019-12-24",7238.4,7238.4,6635.2,6807.54,9700],["2019-12-25",6807.54,6893.72,6635.2,6807.54,60700],["2019-12-26",6635.2,6721.37,6635.2,6721.37,8800],["2019-12-27",6721.37,6721.37,6549.03,6721.37,57700],["2019-12-30",6893.72,6893.72,6893.72,6893.72,100],["2019-12-31",6807.54,6893.72,6721.37,6893.72,8100],["2020-01-02",6893.72,6893.72,6893.72,6893.72,3000],["2020-01-03",6893.72,6893.72,6893.72,6893.72,16500],["2020-01-06",6893.72,6893.72,6893.72,6893.72,33200],["2020-01-07",6893.72,6893.72,6807.54,6893.72,7400],["2020-01-08",6721.37,6807.54,6635.2,6807.54,27200],["2020-01-09",6635.2,6721.37,6376.69,6376.69,23900],["2020-01-10",6462.86,6462.86,6376.69,6376.69,44500],["2020-01-13",6807.54,6807.54,6721.37,6721.37,3500],["2020-01-14",6721.37,6721.37,6721.37,6721.37,6100],["2020-01-15",6721.37,6721.37,6549.03,6721.37,6100],["2020-01-16",6721.37,6807.54,6721.37,6807.54,10300],["2020-01-17",6807.54,6807.54,6635.2,6807.54,7600],["2020-01-20",6807.54,6807.54,6721.37,6721.37,9200],["2020-01-21",6721.37,6893.72,6721.37,6893.72,23300],["2020-01-22",6979.89,7324.57,6979.89,7324.57,39200],["2020-01-30",7238.4,7238.4,6721.37,6807.54,13700],["2020-01-31",6893.72,6893.72,6807.54,6807.54,9500],["2020-02-03",6807.54,6807.54,6376.69,6376.69,10900],["2020-02-04",6290.52,6807.54,6290.52,6721.37,23100],["2020-02-05",6549.03,6721.37,6376.69,6635.2,112300],["2020-02-06",6462.86,6635.2,6462.86,6635.2,12000],["2020-02-07",6721.37,6721.37,6635.2,6721.37,11000],["2020-02-10",6376.69,6462.86,6290.52,6376.69,11200],["2020-02-11",6549.03,6807.54,6462.86,6721.37,1300],["2020-02-12",6721.37,6807.54,6721.37,6807.54,800],["2020-02-13",6807.54,6807.54,6807.54,6807.54,4100],["2020-02-14",6807.54,6893.72,6807.54,6893.72,3300],["2020-02-17",6893.72,6893.72,6893.72,6893.72,0],["2020-02-18",6893.72,7066.06,6893.72,6979.89,5400],["2020-02-19",6979.89,6979.89,6979.89,6979.89,100],["2020-02-20",6979.89,7410.74,6979.89,7066.06,21000],["2020-02-21",7066.06,7066.06,7066.06,7066.06,0],["2020-02-24",6635.2,6635.2,6549.03,6549.03,15600],["2020-02-25",6549.03,6549.03,6549.03,6549.03,0],["2020-02-26",6549.03,6549.03,6462.86,6549.03,86100],["2020-02-27",6462.86,6807.54,6462.86,6807.54,11200],["2020-02-28",6721.37,6721.37,6721.37,6721.37,200],["2020-03-02",6462.86,6462.86,6462.86,6462.86,10300],["2020-03-03",6721.37,6721.37,6462.86,6635.2,7700],["2020-03-04",6462.86,6549.03,6462.86,6462.86,19900],["2020-03-05",6462.86,6462.86,6462.86,6462.86,5400],["2020-03-06",6462.86,6549.03,6462.86,6549.03,14500],["2020-03-09",6549.03,6549.03,6549.03,6549.03,0],["2020-03-10",5945.83,6462.86,5945.83,6462.86,7100],["2020-03-11",6032.0,6032.0,5945.83,6032.0,6400],["2020-03-12",5428.8,6032.0,5428.8,5945.83,48800],["2020-03-13",5514.97,5945.83,5428.8,5945.83,19300],["2020-03-16",5601.14,5773.49,5428.8,5601.14,1700],["2020-03-17",5601.14,5687.32,5428.8,5687.32,61600],["2020-03-18",5514.97,5687.32,5514.97,5601.14,20900],["2020-03-19",5342.63,5601.14,5342.63,5514.97,8500],["2020-03-20",5601.14,5687.32,5514.97,5514.97,8000],["2020-03-23",5428.8,5601.14,5428.8,5601.14,74500],["2020-03-24",5601.14,5601.14,5428.8,5514.97,8800],["2020-03-25",5601.14,5687.32,5601.14,5687.32,14000],["2020-03-26",5601.14,5687.32,5514.97,5687.32,16000],["2020-03-27",5514.97,5687.32,5428.8,5514.97,10200],["2020-03-30",5170.29,5170.29,4997.94,5170.29,20600],["2020-03-31",5256.46,5256.46,5170.29,5170.29,19300],["2020-04-01",5256.46,5342.63,5170.29,5170.29,1700],["2020-04-03",5256.46,5601.14,5256.46,5601.14,15600],["2020-04-06",5428.8,5773.49,5428.8,5773.49,1300],["2020-04-07",5428.8,5773.49,5428.8,5514.97,1800],["2020-04-08",5428.8,5687.32,5428.8,5514.97,4700],["2020-04-09",5687.32,6032.0,5428.8,5945.83,44200],["2020-04-10",5859.66,5945.83,5773.49,5773.49,4500],["2020-04-13",5773.49,6032.0,5773.49,6032.0,34300],["2020-04-14",6032.0,6032.0,5945.83,6032.0,11600],["2020-04-15",6032.0,6032.0,5859.66,5859.66,5100],["2020-04-16",5945.83,5945.83,5859.66,5859.66,5400],["2020-04-17",5945.83,6032.0,5859.66,6032.0,132600],["2020-04-20",5945.83,6032.0,5945.83,5945.83,93800],["2020-04-21",5859.66,5945.83,5859.66,5945.83,17300],["2020-04-22",5773.49,5945.83,5773.49,5945.83,43700],["2020-04-23",5859.66,6032.0,5859.66,5945.83,20200],["2020-04-24",5945.83,5945.83,5945.83,5945.83,8100],["2020-04-27",6462.86,6462.86,5945.83,6032.0,55300],["2020-04-28",5945.83,6032.0,5859.66,6032.0,6100],["2020-04-29",5945.83,6032.0,5859.66,6032.0,6500],["2020-05-04",5945.83,6032.0,5859.66,6032.0,19500],["2020-05-05",5945.83,6032.0,5859.66,5859.66,26600],["2020-05-06",5945.83,6032.0,5945.83,6032.0,6300],["2020-05-07",5945.83,6032.0,5945.83,5945.83,2700],["2020-05-08",5945.83,6032.0,5945.83,5945.83,11000],["2020-05-11",5945.83,5945.83,5945.83,5945.83,57200],["2020-05-12",5945.83,6032.0,5945.83,6032.0,31400],["2020-05-13",6032.0,6032.0,5945.83,5945.83,6100],["2020-05-14",5945.83,6032.0,5859.66,5859.66,22500],["2020-05-15",5945.83,5945.83,5859.66,5945.83,28100],["2020-05-18",5945.83,5945.83,5945.83,5945.83,500],["2020-05-19",6032.0,6032.0,5945.83,5945.83,13700],["2020-05-20",5945.83,5945.83,5945.83,5945.83,64200],["2020-05-21",5945.83,5945.83,5859.66,5945.83,34400],["2020-05-22",5945.83,5945.83,5859.66,5859.66,10600],["2020-05-25",5945.83,5945.83,5859.66,5945.83,10700],["2020-05-26",5945.83,5945.83,5945.83,5945.83,31500],["2020-05-27",5945.83,6032.0,5945.83,6032.0,13200],["2020-05-28",5945.83,5945.83,5945.83,5945.83,5000],["2020-05-29",5945.83,5945.83,5945.83,5945.83,13800],["2020-06-01",6032.0,6118.17,5945.83,6032.0,41900],["2020-06-02",6032.0,6032.0,5945.83,6032.0,61000],["2020-06-03",6032.0,6118.17,6032.0,6118.17,13400],["2020-06-04",6118.17,6204.34,6118.17,6204.34,2300],["2020-06-05",6118.17,6118.17,6032.0,6032.0,30800],["2020-06-08",6118.17,6118.17,6032.0,6118.17,62200],["2020-06-09",6032.0,6118.17,6032.0,6032.0,40700],["2020-06-10",6032.0,6118.17,6032.0,6032.0,60200],["2020-06-11",6032.0,6118.17,6032.0,6118.17,23000],["2020-06-12",6032.0,6032.0,5945.83,6032.0,118700],["2020-06-15",6118.17,6204.34,6032.0,6118.17,17900],["2020-06-16",6118.17,6118.17,6032.0,6118.17,4500],["2020-06-17",6118.17,6118.17,6032.0,6118.17,28400],["2020-06-18",6204.34,6204.34,6032.0,6032.0,3600],["2020-06-19",6032.0,6032.0,6032.0,6032.0,3400],["2020-06-22",6118.17,6204.34,6118.17,6118.17,2500],["2020-06-23",6118.17,6118.17,6118.17,6118.17,11900],["2020-06-24",6118.17,6118.17,6032.0,6032.0,20700],["2020-06-25",5945.83,6204.34,5945.83,6204.34,900],["2020-06-26",6032.0,6118.17,5945.83,6118.17,11000],["2020-06-29",6032.0,6118.17,5945.83,6118.17,46200],["2020-06-30",6032.0,6118.17,5945.83,6118.17,6200],["2020-07-01",6032.0,6032.0,6032.0,6032.0,21900],["2020-07-02",6118.17,6118.17,6032.0,6032.0,7200],["2020-07-03",6032.0,6032.0,6032.0,6032.0,18500],["2020-07-06",6032.0,6118.17,6032.0,6118.17,10100],["2020-07-07",5945.83,6032.0,5945.83,6032.0,7500],["2020-07-08",6032.0,6032.0,6032.0,6032.0,500],["2020-07-09",6032.0,6118.17,5945.83,6118.17,4900],["2020-07-10",6118.17,6118.17,6032.0,6118.17,8100],["2020-07-13",6032.0,6032.0,6032.0,6032.0,83000],["2020-07-14",5945.83,5945.83,5945.83,5945.83,20100],["2020-07-15",5945.83,5945.83,5945.83,5945.83,5200],["2020-07-16",5945.83,5945.83,5945.83,5945.83,0],["2020-07-17",5945.83,5945.83,5945.83,5945.83,0],["2020-07-20",5945.83,6032.0,5945.83,6032.0,5900],["2020-07-21",6032.0,6032.0,6032.0,6032.0,3000],["2020-07-22",6032.0,6032.0,5945.83,6032.0,26100],["2020-07-23",5945.83,5945.83,5945.83,5945.83,26500],["2020-07-24",5945.83,6032.0,5859.66,5945.83,19500],["2020-07-27",5945.83,5945.83,5687.32,5687.32,48700],["2020-07-28",5859.66,6032.0,5859.66,6032.0,300],["2020-07-29",5859.66,5945.83,5687.32,5945.83,21300],["2020-07-30",5687.32,5945.83,5687.32,5945.83,600],["2020-07-31",5945.83,5945.83,5859.66,5945.83,5000],["2020-08-03",5945.83,5945.83,5945.83,5945.83,2700],["2020-08-04",5945.83,6032.0,5945.83,5945.83,15700],["2020-08-05",5945.83,5945.83,5945.83,5945.83,3400],["2020-08-06",6032.0,6032.0,5945.83,5945.83,2800],["2020-08-07",5945.83,5945.83,5945.83,5945.83,13000],["2020-08-10",6032.0,6032.0,5945.83,5945.83,3700],["2020-08-11",6118.17,6118.17,6118.17,6118.17,600],["2020-08-12",6032.0,6032.0,6032.0,6032.0,1000],["2020-08-13",6032.0,6118.17,5945.83,6118.17,13300],["2020-08-14",6032.0,6118.17,5945.83,5945.83,17000],["2020-08-17",5945.83,6204.34,5945.83,6204.34,1200],["2020-08-18",6204.34,6204.34,6204.34,6204.34,0],["2020-08-19",6032.0,6118.17,6032.0,6118.17,10000],["2020-08-20",6032.0,6118.17,5945.83,6118.17,11900],["2020-08-21",6032.0,6118.17,5945.83,5945.83,48200],["2020-08-24",6118.17,6118.17,5945.83,6118.17,13000],["2020-08-25",6032.0,6032.0,6032.0,6032.0,8700],["2020-08-26",6032.0,6204.34,6032.0,6118.17,47100],["2020-08-27",6032.0,6032.0,6032.0,6032.0,400],["2020-08-28",6118.17,6204.34,6118.17,6204.34,75600],["2020-08-31",6204.34,6204.34,6032.0,6204.34,46600],["2020-09-01",6118.17,6204.34,6032.0,6204.34,4300],["2020-09-03",6032.0,6118.17,5859.66,6118.17,27000],["2020-09-04",6032.0,6204.34,6032.0,6204.34,15200],["2020-09-07",6032.0,6204.34,6032.0,6032.0,13500],["2020-09-08",5945.83,6118.17,5945.83,6118.17,58400],["2020-09-09",6118.17,6118.17,6118.17,6118.17,2100],["2020-09-10",6118.17,6118.17,6118.17,6118.17,0],["2020-09-11",6032.0,6118.17,6032.0,6032.0,7200],["2020-09-14",6118.17,6118.17,6032.0,6032.0,5200],["2020-09-15",5945.83,6032.0,5945.83,6032.0,31000],["2020-09-16",5945.83,6118.17,5945.83,6118.17,21000],["2020-09-17",6118.17,6118.17,6118.17,6118.17,100],["2020-09-18",5945.83,6118.17,5945.83,6032.0,19800],["2020-09-21",6032.0,6118.17,6032.0,6118.17,1400],["2020-09-22",6032.0,6032.0,5945.83,6032.0,14000],["2020-09-23",6032.0,6032.0,6032.0,6032.0,12200],["2020-09-24",5945.83,6032.0,5945.83,5945.83,10500],["2020-09-25",6032.0,6032.0,6032.0,6032.0,9000],["2020-09-28",6032.0,6032.0,6032.0,6032.0,3600],["2020-09-29",6032.0,6032.0,6032.0,6032.0,25700],["2020-09-30",6032.0,6032.0,5945.83,6032.0,4200],["2020-10-01",6118.17,6118.17,6118.17,6118.17,17700],["2020-10-02",6118.17,6118.17,6118.17,6118.17,10000],["2020-10-05",6118.17,6204.34,6118.17,6118.17,9000],["2020-10-06",6118.17,6118.17,6032.0,6032.0,3500],["2020-10-07",6032.0,6118.17,6032.0,6118.17,21800],["2020-10-08",6118.17,6118.17,6118.17,6118.17,0],["2020-10-09",6032.0,6118.17,6032.0,6118.17,5600],["2020-10-12",6118.17,6118.17,6118.17,6118.17,24000],["2020-10-13",6118.17,6204.34,6118.17,6204.34,32400],["2020-10-14",6204.34,6204.34,6204.34,6204.34,30600],["2020-10-15",6204.34,6204.34,6118.17,6118.17,19200],["2020-10-16",6204.34,6204.34,6204.34,6204.34,14900],["2020-10-19",6204.34,6807.54,6204.34,6635.2,26100],["2020-10-20",6721.37,6807.54,6376.69,6549.03,52300],["2020-10-21",6376.69,6549.03,6376.69,6549.03,27700],["2020-10-22",6290.52,6462.86,6290.52,6290.52,17700],["2020-10-23",6462.86,6462.86,6376.69,6462.86,24200],["2020-10-26",6462.86,6462.86,6204.34,6290.52,13700],["2020-10-27",6376.69,6376.69,6290.52,6290.52,4000],["2020-10-28",6204.34,6290.52,6032.0,6118.17,18300],["2020-10-29",6118.17,6118.17,6118.17,6118.17,5300],["2020-10-30",6118.17,6118.17,6032.0,6032.0,15300],["2020-11-02",6032.0,6118.17,6032.0,6118.17,48100],["2020-11-03",6204.34,6290.52,6204.34,6290.52,200],["2020-11-04",6290.52,6376.69,6290.52,6376.69,8200],["2020-11-05",6290.52,6290.52,6204.34,6204.34,1200],["2020-11-06",6204.34,6204.34,6204.34,6204.34,0],["2020-11-09",6549.03,6549.03,6376.69,6376.69,300],["2020-11-10",6376.69,6376.69,6118.17,6376.69,5400],["2020-11-11",6032.0,6549.03,6032.0,6462.86,42700],["2020-11-12",6118.17,6462.86,6118.17,6462.86,7700],["2020-11-13",6118.17,6462.86,6118.17,6462.86,24400],["2020-11-16",6290.52,6376.69,6290.52,6376.69,11900],["2020-11-17",6290.52,6376.69,6290.52,6376.69,12100],["2020-11-18",6290.52,6376.69,6204.34,6376.69,15800],["2020-11-19",6376.69,6635.2,6376.69,6549.03,53100],["2020-11-20",6549.03,6635.2,6549.03,6635.2,38200],["2020-11-23",6721.37,6893.72,6635.2,6807.54,89400],["2020-11-24",6635.2,6807.54,6635.2,6807.54,11600],["2020-11-25",6807.54,6893.72,6721.37,6893.72,55900],["2020-11-26",6807.54,6807.54,6807.54,6807.54,51530],["2020-11-27",6635.2,6721.37,6635.2,6721.37,2600],["2020-11-30",6549.03,6721.37,6549.03,6721.37,4700],["2020-12-01",6721.37,6807.54,6721.37,6807.54,800],["2020-12-02",6807.54,6893.72,6635.2,6807.54,26500],["2020-12-03",6807.54,6807.54,6635.2,6807.54,15700],["2020-12-04",6807.54,6807.54,6807.54,6807.54,27400],["2020-12-07",6893.72,6893.72,6549.03,6807.54,164700],["2020-12-08",6807.54,6807.54,6807.54,6807.54,200],["2020-12-09",6635.2,6807.54,6635.2,6807.54,4000],["2020-12-10",6635.2,6721.37,6635.2,6721.37,1300],["2020-12-11",6721.37,6721.37,6635.2,6635.2,2000],["2020-12-14",6721.37,6893.72,6721.37,6893.72,32600],["2020-12-15",6893.72,6893.72,6721.37,6721.37,12100],["2020-12-16",6721.37,6807.54,6462.86,6462.86,9300],["2020-12-17",6462.86,6893.72,6462.86,6807.54,46200],["2020-12-18",6807.54,6807.54,6807.54,6807.54,18500],["2020-12-21",6807.54,6807.54,6635.2,6635.2,32900],["2020-12-22",6635.2,6635.2,6462.86,6635.2,49200],["2020-12-23",6549.03,6635.2,6376.69,6635.2,111700],["2020-12-24",6721.37,6721.37,6549.03,6721.37,5000],["2020-12-25",6549.03,6807.54,6549.03,6807.54,10600],["2020-12-28",6721.37,6893.72,6721.37,6807.54,401200],["2020-12-29",6807.54,7410.74,6807.54,7410.74,597300],["2020-12-30",7410.74,7755.43,7410.74,7583.09,165300],["2020-12-31",7583.09,7583.09,7410.74,7583.09,58300],["2021-01-04",7583.09,7669.26,7324.57,7324.57,124600],["2021-01-05",7583.09,7583.09,7066.06,7152.23,61600],["2021-01-06",7324.57,7410.74,7152.23,7238.4,66300],["2021-01-07",7238.4,7496.92,7152.23,7410.74,119400],["2021-01-08",7410.74,7669.26,7324.57,7410.74,76500],["2021-01-11",7755.43,7755.43,7496.92,7755.43,115500],["2021-01-12",7755.43,7755.43,7496.92,7669.26,106500],["2021-01-13",7755.43,7841.6,7669.26,7755.43,329600],["2021-01-14",7755.43,7841.6,7669.26,7755.43,65900],["2021-01-15",7755.43,7841.6,7669.26,7841.6,115600],["2021-01-18",7841.6,7841.6,7755.43,7841.6,384800],["2021-01-19",7755.43,7927.77,7496.92,7755.43,187600],["2021-01-20",7841.6,7841.6,7410.74,7755.43,55400],["2021-01-21",7755.43,7755.43,7496.92,7755.43,305700],["2021-01-22",7755.43,8358.63,7755.43,8272.46,491600],["2021-01-25",8358.63,8444.8,8100.12,8272.46,110200],["2021-01-26",8272.46,8272.46,7755.43,8186.29,111100],["2021-01-27",8100.12,8100.12,7496.92,7583.09,223600],["2021-01-28",7410.74,7410.74,6893.72,6893.72,212100],["2021-01-29",6204.34,7410.74,6204.34,7324.57,72200],["2021-02-01",7324.57,7410.74,7066.06,7410.74,39100],["2021-02-02",7152.23,7583.09,7152.23,7583.09,32900],["2021-02-03",7755.43,7927.77,7496.92,7841.6,39900],["2021-02-04",7841.6,7841.6,7669.26,7755.43,38200],["2021-02-05",7583.09,7841.6,7410.74,7755.43,165800],["2021-02-08",7755.43,7755.43,7496.92,7583.09,30100],["2021-02-09",7496.92,7669.26,7496.92,7583.09,6200],["2021-02-17",7927.77,8100.12,7841.6,8013.94,95500],["2021-02-18",8013.94,8013.94,7927.77,8013.94,72900],["2021-02-19",8013.94,8186.29,7927.77,8100.12,87300],["2021-02-22",8100.12,8100.12,8013.94,8013.94,30300],["2021-02-23",8013.94,8100.12,7927.77,7927.77,55000],["2021-02-24",7927.77,7927.77,7755.43,7841.6,92400],["2021-02-25",7755.43,7927.77,7755.43,7841.6,45600],["2021-02-26",7755.43,8100.12,7755.43,7755.43,38300],["2021-03-01",7841.6,7927.77,7755.43,7841.6,113600],["2021-03-02",7841.6,8100.12,7841.6,8013.94,72300],["2021-03-03",8013.94,8186.29,8013.94,8100.12,131900],["2021-03-04",8100.12,8100.12,7927.77,8013.94,180200],["2021-03-05",8100.12,8789.49,8100.12,8789.49,1417400],["2021-03-08",9478.86,9651.2,9134.17,9651.2,1363400],["2021-03-09",9651.2,9909.72,9651.2,9823.55,366000],["2021-03-10",9737.37,9737.37,9134.17,9392.69,507800],["2021-03-11",9306.52,9392.69,8961.83,9220.35,343400],["2021-03-12",9306.52,9478.86,8875.66,9220.35,271200],["2021-03-15",9220.35,9220.35,8875.66,8875.66,330800],["2021-03-16",8875.66,9392.69,8703.32,9306.52,251010],["2021-03-17",9392.69,9565.03,9134.17,9220.35,396201],["2021-03-18",9220.35,9306.52,9048.0,9220.35,260470],["2021-03-19",9048.0,9220.35,8961.83,9134.17,241300],["2021-03-22",9134.17,9392.69,9048.0,9306.52,359200],["2021-03-23",9478.86,9478.86,9134.17,9220.35,220900],["2021-03-24",9220.35,9220.35,8875.66,9134.17,283500],["2021-03-25",9134.17,9134.17,8875.66,8961.83,119800],["2021-03-26",8961.83,9048.0,8617.14,8961.83,438300],["2021-03-29",9134.17,9134.17,8789.49,8961.83,120900],["2021-03-30",8961.83,8961.83,8875.66,8961.83,54000],["2021-03-31",9048.0,9134.17,8186.29,8789.49,555200],["2021-04-01",8875.66,9048.0,8703.32,8961.83,161900],["2021-04-02",8961.83,9392.69,8875.66,9134.17,216300],["2021-04-05",9048.0,9220.35,9048.0,9134.17,155300],["2021-04-06",9048.0,9134.17,8961.83,9134.17,79500],["2021-04-07",9134.17,9134.17,8961.83,8961.83,98200],["2021-04-08",8961.83,9048.0,8789.49,8789.49,143500],["2021-04-09",8789.49,9048.0,8703.32,8789.49,124500],["2021-04-12",8875.66,9048.0,8789.49,8875.66,142600],["2021-04-13",8961.83,9134.17,8617.14,8789.49,127800],["2021-04-14",8789.49,8789.49,8617.14,8789.49,167700],["2021-04-15",8875.66,8875.66,8703.32,8789.49,100600],["2021-04-16",8703.32,8703.32,8444.8,8530.97,189900],["2021-04-19",8358.63,8703.32,8358.63,8444.8,42200],["2021-04-20",8444.8,8617.14,8358.63,8444.8,83700],["2021-04-22",8444.8,8530.97,8186.29,8272.46,123100],["2021-04-23",8186.29,8358.63,8186.29,8358.63,94300],["2021-04-26",8444.8,8444.8,8100.12,8186.29,287500],["2021-04-27",8358.63,8358.63,7927.77,8100.12,80500],["2021-04-28",8013.94,8100.12,7841.6,8013.94,48900],["2021-04-29",7927.77,8186.29,7841.6,7841.6,37400],["2021-05-04",7841.6,7841.6,7755.43,7755.43,34800],["2021-05-05",7755.43,8100.12,7583.09,7841.6,168390],["2021-05-06",7927.77,7927.77,7669.26,7755.43,70500],["2021-05-07",7755.43,7755.43,7496.92,7755.43,49900],["2021-05-10",7669.26,7669.26,7496.92,7669.26,64200],["2021-05-11",7669.26,7841.6,7669.26,7669.26,21100],["2021-05-12",7669.26,7755.43,7583.09,7755.43,103500],["2021-05-13",7755.43,7841.6,7669.26,7669.26,83500],["2021-05-14",7755.43,7755.43,7583.09,7669.26,34200],["2021-05-17",7669.26,7755.43,7496.92,7669.26,35000],["2021-05-18",7669.26,7669.26,7496.92,7583.09,21500],["2021-05-19",7583.09,7583.09,7410.74,7496.92,33200],["2021-05-20",7324.57,7583.09,7324.57,7410.74,32400],["2021-05-21",7410.74,7496.92,7324.57,7496.92,27900],["2021-05-24",7496.92,7583.09,7496.92,7496.92,36300],["2021-05-25",7583.09,7583.09,7410.74,7410.74,60300],["2021-05-26",7496.92,7496.92,7324.57,7410.74,14700],["2021-05-27",7410.74,7496.92,7324.57,7324.57,59500],["2021-05-28",7324.57,7496.92,7324.57,7496.92,86100],["2021-05-31",7410.74,7669.26,7238.4,7669.26,92500],["2021-06-01",7755.43,7927.77,7669.26,7755.43,47000],["2021-06-02",7755.43,7927.77,7755.43,7927.77,100900],["2021-06-03",7927.77,7927.77,7755.43,7841.6,52500],["2021-06-04",7841.6,8617.14,7755.43,8444.8,231500],["2021-06-07",8444.8,9048.0,8358.63,8789.49,292300],["2021-06-08",8789.49,8789.49,8186.29,8530.97,104200],["2021-06-09",8530.97,8530.97,8013.94,8444.8,51600],["2021-06-10",8272.46,8358.63,7841.6,7927.77,116800],["2021-06-11",7841.6,8186.29,7841.6,8100.12,126100],["2021-06-14",8186.29,8186.29,7841.6,8013.94,91700],["2021-06-15",8100.12,8100.12,7841.6,7927.77,28300],["2021-06-16",8013.94,8186.29,7927.77,8013.94,52100],["2021-06-17",7927.77,8013.94,7755.43,8013.94,44400],["2021-06-18",8013.94,8100.12,8013.94,8100.12,62800],["2021-06-21",8100.12,8444.8,8013.94,8186.29,101500],["2021-06-22",8444.8,8444.8,8186.29,8272.46,94200],["2021-06-23",8186.29,8358.63,8186.29,8272.46,64400],["2021-06-24",8186.29,8272.46,7927.77,8013.94,39200],["2021-06-25",8013.94,8186.29,7841.6,8186.29,34700],["2021-06-28",8186.29,8186.29,7927.77,8186.29,52900],["2021-06-29",8013.94,8100.12,7755.43,8100.12,201300],["2021-06-30",7927.77,8100.12,7755.43,7841.6,71900],["2021-07-01",7841.6,8013.94,7755.43,7927.77,35000],["2021-07-02",7927.77,7927.77,7669.26,7841.6,127600],["2021-07-05",7927.77,8013.94,7669.26,7755.43,58600],["2021-07-06",7755.43,7841.6,7583.09,7583.09,79700],["2021-07-07",7583.09,7583.09,7410.74,7496.92,112500],["2021-07-08",7755.43,7755.43,7496.92,7583.09,28800],["2021-07-09",7755.43,7755.43,7496.92,7496.92,19300],["2021-07-12",7496.92,7496.92,7238.4,7238.4,84600],["2021-07-13",7410.74,7496.92,7238.4,7496.92,108100],["2021-07-14",7496.92,7583.09,7410.74,7496.92,13500],["2021-07-15",7496.92,7496.92,7496.92,7496.92,12900],["2021-07-16",7496.92,7583.09,7324.57,7496.92,27900],["2021-07-19",7496.92,7496.92,7238.4,7410.74,50200],["2021-07-20",7324.57,7324.57,7152.23,7324.57,49800],["2021-07-21",7324.57,7324.57,6893.72,7238.4,103300],["2021-07-22",7152.23,7152.23,7066.06,7152.23,52100],["2021-07-23",7066.06,7238.4,6893.72,7152.23,73100],["2021-07-26",6979.89,7152.23,6979.89,7152.23,6700],["2021-07-27",7152.23,7152.23,6979.89,6979.89,15200],["2021-07-28",6979.89,6979.89,6893.72,6979.89,52700],["2021-07-29",7066.06,7152.23,6979.89,7152.23,25600],["2021-07-30",7152.23,7152.23,7066.06,7152.23,19800],["2021-08-02",7152.23,7324.57,7066.06,7324.57,33500],["2021-08-03",7410.74,7410.74,7152.23,7324.57,45400],["2021-08-04",7324.57,7324.57,7238.4,7238.4,7600],["2021-08-05",7238.4,7238.4,7066.06,7238.4,33800],["2021-08-06",7238.4,7324.57,7238.4,7324.57,23600],["2021-08-09",7324.57,7324.57,7238.4,7238.4,21600],["2021-08-10",7238.4,7755.43,7238.4,7669.26,159400],["2021-08-11",7755.43,7927.77,7669.26,7841.6,127500],["2021-08-12",7841.6,7841.6,7669.26,7755.43,85600],["2021-08-13",7669.26,7755.43,7583.09,7669.26,81000],["2021-08-16",7669.26,7669.26,7496.92,7669.26,66900],["2021-08-17",7583.09,7669.26,7496.92,7583.09,32700],["2021-08-18",7496.92,7669.26,7410.74,7583.09,85300],["2021-08-19",7583.09,7669.26,7496.92,7669.26,65000],["2021-08-20",7669.26,7669.26,7410.74,7410.74,130300],["2021-08-23",7410.74,7410.74,7324.57,7324.57,45200],["2021-08-24",7410.74,7410.74,7324.57,7410.74,13800],["2021-08-25",7410.74,7410.74,7324.57,7410.74,5900],["2021-08-26",7496.92,7669.26,7410.74,7583.09,49200],["2021-08-27",7324.57,7583.09,7324.57,7583.09,59500],["2021-08-30",7583.09,7669.26,7496.92,7583.09,16900],["2021-08-31",7583.09,7755.43,7496.92,7583.09,139300],["2021-09-01",7583.09,8272.46,7583.09,8272.46,863500],["2021-09-06",8530.97,8961.83,8444.8,8875.66,694700],["2021-09-07",8875.66,8961.83,8530.97,8530.97,331100],["2021-09-08",8358.63,8530.97,8186.29,8186.29,415900],["2021-09-09",8272.46,8961.83,8272.46,8961.83,1234800],["2021-09-10",9392.69,9565.03,9048.0,9392.69,672800],["2021-09-13",9306.52,9823.55,9306.52,9392.69,617800],["2021-09-14",9478.86,9651.2,9048.0,9220.35,655700],["2021-09-15",9392.69,10082.06,9048.0,10082.06,927800],["2021-09-16",10082.06,11029.95,10082.06,10943.77,1337700],["2021-09-17",10943.77,11891.66,10943.77,11374.63,1916700],["2021-09-20",11633.15,11891.66,11288.46,11374.63,1207100],["2021-09-21",11202.29,12150.17,10512.92,12064.0,1445400],["2021-09-22",12494.86,12494.86,11719.32,12064.0,1205600],["2021-09-23",12064.0,12494.86,11633.15,11633.15,1117100],["2021-09-24",11633.15,11891.66,10943.77,10943.77,1325900],["2021-09-27",11202.29,11546.97,10943.77,11202.29,709400],["2021-09-28",11288.46,12322.52,11288.46,12322.52,2165700],["2021-09-29",12839.55,13528.92,12753.37,13528.92,3093700],["2021-09-30",14649.15,14649.15,13184.23,13270.4,1317100],["2021-10-01",13356.57,14562.97,13184.23,14562.97,2220500],["2021-10-04",15166.18,15941.72,14907.66,15166.18,2719800],["2021-10-05",16544.92,16544.92,14821.49,15855.55,2054900],["2021-10-06",15855.55,16372.58,15166.18,15941.72,1570800],["2021-10-07",15941.72,15941.72,14993.83,15166.18,1890400],["2021-10-08",15166.18,16286.4,14821.49,15597.03,1781200],["2021-10-11",15683.2,16803.43,14907.66,15080.0,938000],["2021-10-12",14993.83,15338.52,14218.29,14735.32,1607700],["2021-10-13",14735.32,15252.35,14390.63,14993.83,1341900],["2021-10-14",14993.83,15424.69,14993.83,15252.35,1058500],["2021-10-15",15424.69,15941.72,14907.66,15424.69,1500400],["2021-10-18",15166.18,15769.38,14821.49,14907.66,1696200],["2021-10-19",14821.49,14821.49,14390.63,14476.8,1077700],["2021-10-20",14562.97,14562.97,13873.6,14390.63,1249000],["2021-10-21",14218.29,14649.15,13873.6,14045.95,663000],["2021-10-22",13959.77,14304.46,13098.06,14132.12,1512000],["2021-10-25",14390.63,15166.18,14390.63,14476.8,916500],["2021-10-26",14907.66,15080.0,14649.15,14821.49,829400],["2021-10-27",14907.66,14907.66,14390.63,14562.97,988100],["2021-10-28",14562.97,14649.15,14132.12,14390.63,801300],["2021-10-29",14304.46,14304.46,13959.77,13959.77,1294500],["2021-11-01",14045.95,14304.46,13873.6,13873.6,803900],["2021-11-02",13959.77,14045.95,13528.92,13701.26,993200],["2021-11-03",13787.43,14045.95,13356.57,13356.57,916000],["2021-11-04",13356.57,14218.29,13098.06,13787.43,636300],["2021-11-05",13787.43,13959.77,13615.09,13615.09,532700],["2021-11-08",13787.43,14304.46,13701.26,13959.77,899400],["2021-11-09",14045.95,14132.12,13701.26,13873.6,536500],["2021-11-10",13787.43,15252.35,13787.43,15252.35,2052500],["2021-11-11",15424.69,15941.72,14649.15,15080.0,1284100],["2021-11-12",15080.0,15510.86,14218.29,14907.66,564100],["2021-11-15",14907.66,14993.83,13787.43,14132.12,1386800],["2021-11-16",14132.12,14993.83,14132.12,14649.15,844700],["2021-11-17",14649.15,15683.2,14649.15,15252.35,1258600],["2021-11-18",15252.35,15252.35,14649.15,14649.15,785800],["2021-11-19",14907.66,14907.66,13356.57,13787.43,1490400],["2021-11-22",13787.43,13787.43,12408.69,12494.86,1059300],["2021-11-23",12581.03,13270.4,12494.86,13011.89,308500],["2021-11-24",13011.89,13528.92,13011.89,13011.89,279900],["2021-11-25",13011.89,13356.57,12753.37,13011.89,453800],["2021-11-26",12925.72,13011.89,12494.86,12581.03,511800],["2021-11-29",12581.03,13098.06,12150.17,12839.55,370000],["2021-11-30",12839.55,13270.4,12753.37,12753.37,359700],["2021-12-01",12667.2,12925.72,12581.03,12925.72,185100],["2021-12-02",12925.72,13011.89,12667.2,12925.72,416900],["2021-12-03",13011.89,13184.23,12494.86,12494.86,333300],["2021-12-06",12925.72,12925.72,11633.15,11633.15,277500],["2021-12-07",11633.15,12494.86,11633.15,12322.52,466400],["2021-12-08",12322.52,12753.37,12322.52,12494.86,191200],["2021-12-09",12667.2,12667.2,12322.52,12494.86,137400],["2021-12-10",12494.86,12494.86,12150.17,12322.52,352600],["2021-12-13",12322.52,12667.2,12236.35,12322.52,186900],["2021-12-14",12581.03,12581.03,12150.17,12236.35,292800],["2021-12-15",12150.17,12408.69,11977.83,12408.69,311400],["2021-12-16",12494.86,12581.03,12236.35,12408.69,167800],["2021-12-17",12322.52,12581.03,12236.35,12322.52,222600],["2021-12-20",12408.69,12408.69,11891.66,11891.66,354500],["2021-12-21",11891.66,12581.03,11805.49,12322.52,480200],["2021-12-22",12581.03,12581.03,11977.83,12064.0,246400],["2021-12-23",12064.0,13184.23,11977.83,13098.06,989300],["2021-12-24",13098.06,13615.09,12667.2,12839.55,324500],["2021-12-27",12581.03,13011.89,11633.15,12753.37,143300],["2021-12-28",12667.2,12925.72,12322.52,12322.52,528200],["2021-12-29",12322.52,12667.2,12236.35,12322.52,710600],["2021-12-30",12494.86,12667.2,12236.35,12236.35,374500],["2021-12-31",12236.35,12408.69,12064.0,12236.35,291200],["2022-01-04",12236.35,12753.37,12236.35,12408.69,284200],["2022-01-05",12581.03,12925.72,12408.69,12408.69,689000],["2022-01-06",12667.2,12667.2,12236.35,12322.52,345000],["2022-01-07",12494.86,12581.03,12236.35,12494.86,575500],["2022-01-10",12494.86,12753.37,12236.35,12236.35,578400],["2022-01-11",12236.35,12494.86,11891.66,11977.83,457500],["2022-01-12",12236.35,12494.86,11891.66,11891.66,506800],["2022-01-13",12408.69,12494.86,11891.66,11891.66,349800],["2022-01-14",11719.32,11891.66,11288.46,11805.49,126500],["2022-01-17",12150.17,12150.17,10685.26,10685.26,325700],["2022-01-18",10685.26,10685.26,9651.2,9651.2,536400],["2022-01-19",10168.23,10599.09,9478.86,10168.23,358300],["2022-01-20",10340.57,10685.26,9909.72,10340.57,151700],["2022-01-21",10340.57,10599.09,10168.23,10512.92,250900],["2022-01-24",10512.92,10512.92,9909.72,9909.72,351300],["2022-01-25",9909.72,9995.89,9478.86,9909.72,188000],["2022-01-26",10168.23,10168.23,9651.2,9823.55,90200],["2022-01-27",9995.89,9995.89,9737.37,9737.37,163900],["2022-01-28",9909.72,9909.72,9651.2,9823.55,122400],["2022-02-07",9995.89,10771.43,9995.89,10771.43,185100],["2022-02-08",10771.43,10771.43,10512.92,10599.09,97100],["2022-02-09",10771.43,11029.95,10599.09,10685.26,246500],["2022-02-10",10685.26,11029.95,10685.26,10857.6,183700],["2022-02-11",11116.12,11116.12,10771.43,11029.95,113600],["2022-02-14",11202.29,12064.0,11202.29,12064.0,442100],["2022-02-15",12494.86,12925.72,11633.15,11977.83,431500],["2022-02-16",11977.83,11977.83,11288.46,11633.15,151800],["2022-02-17",11719.32,11891.66,11288.46,11633.15,280700],["2022-02-18",11633.15,11633.15,11202.29,11460.8,197200],["2022-02-21",11460.8,11891.66,11460.8,11805.49,219900],["2022-02-22",11805.49,12839.55,11805.49,12494.86,740400],["2022-02-23",12494.86,13270.4,12494.86,13184.23,1019000],["2022-02-24",13184.23,13959.77,12839.55,13701.26,1723300],["2022-02-25",13615.09,13873.6,12925.72,13011.89,709200],["2022-02-28",13098.06,13615.09,13011.89,13270.4,401200],["2022-03-01",13356.57,13873.6,13270.4,13442.75,681600],["2022-03-02",13615.09,14218.29,12150.17,13615.09,1224200],["2022-03-03",13959.77,14649.15,13442.75,14649.15,1684000],["2022-03-04",14649.15,14907.66,13787.43,14132.12,793100],["2022-03-07",13959.77,15510.86,13959.77,15510.86,2131100],["2022-03-08",15510.86,15941.72,14649.15,15080.0,1301200],["2022-03-09",15080.0,16544.92,14649.15,16544.92,2275700],["2022-03-10",16544.92,16631.09,14907.66,15941.72,1289300],["2022-03-11",15941.72,15941.72,14649.15,15080.0,1194000],["2022-03-14",13615.09,14735.32,13615.09,13615.09,1267700],["2022-03-15",12925.72,13787.43,12322.52,13442.75,1073300],["2022-03-16",14735.32,14735.32,12494.86,13270.4,374100],["2022-03-17",13184.23,13356.57,12581.03,12753.37,476900],["2022-03-18",13011.89,13270.4,13011.89,13011.89,506800],["2022-03-21",13098.06,13270.4,12925.72,13011.89,432300],["2022-03-22",13011.89,13701.26,13011.89,13356.57,471500],["2022-03-23",13356.57,13528.92,13098.06,13270.4,612400],["2022-03-24",13356.57,13701.26,13270.4,13356.57,548200],["2022-03-25",13356.57,13528.92,13270.4,13356.57,407800],["2022-03-28",13442.75,13528.92,13011.89,13270.4,527100],["2022-03-29",12925.72,13615.09,12925.72,13270.4,489900],["2022-03-30",13270.4,13270.4,12667.2,12925.72,423200],["2022-03-31",12925.72,13098.06,12667.2,12753.37,267500],["2022-04-01",12753.37,12753.37,12064.0,12408.69,622300],["2022-04-04",12408.69,12753.37,12236.35,12753.37,193000],["2022-04-05",12753.37,13270.4,12753.37,13184.23,354200],["2022-04-06",13356.57,14476.8,13098.06,14045.95,1446400],["2022-04-07",13959.77,14562.97,13615.09,13959.77,534000],["2022-04-08",13873.6,13873.6,13270.4,13270.4,310800],["2022-04-12",13356.57,13615.09,11977.83,12494.86,429100],["2022-04-13",12322.52,13184.23,12150.17,12581.03,397400],["2022-04-14",12753.37,13787.43,12753.37,13787.43,1009700],["2022-04-15",13959.77,14735.32,13528.92,13787.43,901700],["2022-04-18",13787.43,14649.15,13528.92,14218.29,825100],["2022-04-19",14218.29,15166.18,13959.77,14132.12,1071300],["2022-04-20",13615.09,13787.43,12753.37,12753.37,845300],["2022-04-21",12150.17,12581.03,11546.97,11546.97,1380600],["2022-04-22",10943.77,11633.15,10426.75,10426.75,1386100],["2022-04-25",10426.75,10426.75,9392.69,9392.69,826100],["2022-04-26",8617.14,10254.4,8530.97,10254.4,456400],["2022-04-27",10254.4,10599.09,9995.89,10599.09,244300],["2022-04-28",10599.09,10771.43,10168.23,10254.4,298300],["2022-04-29",9995.89,10599.09,9995.89,10426.75,239800],["2022-05-04",10426.75,10943.77,10426.75,10685.26,397600],["2022-05-05",10943.77,11116.12,10426.75,10512.92,353100],["2022-05-06",10512.92,10512.92,10082.06,10082.06,287100],["2022-05-09",10082.06,10082.06,9134.17,9134.17,444400],["2022-05-10",8617.14,9651.2,8358.63,9478.86,215300],["2022-05-11",9565.03,9823.55,9048.0,9048.0,138200],["2022-05-12",8789.49,9651.2,8186.29,8272.46,729200],["2022-05-13",8272.46,8530.97,7496.92,7496.92,640600],["2022-05-16",7496.92,8186.29,7152.23,8013.94,406000],["2022-05-17",8013.94,8789.49,8013.94,8789.49,177600],["2022-05-18",8961.83,9048.0,8617.14,8617.14,243400],["2022-05-19",8617.14,9048.0,8272.46,8875.66,470100],["2022-05-20",8961.83,9220.35,8875.66,9134.17,222700],["2022-05-23",9220.35,9392.69,8875.66,9048.0,215300],["2022-05-24",9048.0,9220.35,8617.14,8875.66,211600],["2022-05-25",9048.0,9565.03,8875.66,9392.69,307300],["2022-05-26",9478.86,9737.37,9306.52,9392.69,335000],["2022-05-27",9478.86,9909.72,9392.69,9823.55,381600],["2022-05-30",9995.89,10340.57,9823.55,9909.72,495300],["2022-05-31",9995.89,10685.26,9909.72,10512.92,668700],["2022-06-01",10512.92,11029.95,10512.92,10685.26,337800],["2022-06-02",10950.18,10950.18,10243.72,10243.72,348700],["2022-06-03",10420.34,10508.64,10067.1,10067.1,310000],["2022-06-06",10067.1,10861.88,10067.1,10420.34,343400],["2022-06-07",10596.95,10773.57,9978.8,10685.26,262800],["2022-06-08",10773.57,11744.95,10685.26,11744.95,1320000],["2022-06-09",11744.95,12451.42,11480.03,11744.95,392600],["2022-06-10",11744.95,11744.95,10861.88,10861.88,482600],["2022-06-13",10861.88,10861.88,9802.18,9802.18,773500],["2022-06-14",9625.56,10332.03,8830.79,10155.41,339500],["2022-06-15",10243.72,10243.72,9448.95,9625.56,224000],["2022-06-16",10067.1,10155.41,9625.56,9713.87,212500],["2022-06-17",9272.33,9625.56,8830.79,9095.72,523200],["2022-06-20",8300.95,9095.72,8300.95,8300.95,505600],["2022-06-21",7947.71,8477.56,7682.79,8477.56,374500],["2022-06-22",8654.18,8654.18,8036.02,8300.95,252300],["2022-06-23",8300.95,8919.1,8300.95,8919.1,182900],["2022-06-24",9007.41,9272.33,8830.79,8919.1,122300],["2022-06-27",9184.02,9184.02,8477.56,8919.1,77100],["2022-06-28",8742.49,9184.02,8742.49,9007.41,169700],["2022-06-29",9095.72,9095.72,8830.79,8830.79,113900],["2022-06-30",8919.1,9184.02,8830.79,8830.79,174700],["2022-07-01",8830.79,8919.1,8477.56,8919.1,95500],["2022-07-04",9095.72,9095.72,8742.49,8919.1,88500],["2022-07-05",8919.1,8919.1,8654.18,8830.79,140900],["2022-07-06",8654.18,8654.18,7947.71,7947.71,220900],["2022-07-07",8654.18,8654.18,7859.41,8124.33,108500],["2022-07-08",8742.49,8742.49,8124.33,8300.95,77300],["2022-07-11",8389.25,8477.56,8300.95,8389.25,152900],["2022-07-12",8389.25,8830.79,8389.25,8654.18,224200],["2022-07-13",8654.18,8830.79,8477.56,8742.49,112500],["2022-07-14",8565.87,8830.79,8565.87,8830.79,220500],["2022-07-15",8830.79,9007.41,8654.18,8742.49,356400],["2022-07-18",8830.79,8830.79,8654.18,8830.79,135900],["2022-07-19",8742.49,9007.41,8742.49,8919.1,235300],["2022-07-20",8919.1,9184.02,8830.79,9007.41,433700],["2022-07-21",8919.1,9007.41,8830.79,8919.1,105500],["2022-07-22",8830.79,9272.33,8742.49,9184.02,416200],["2022-07-25",9095.72,9184.02,8742.49,8742.49,194300],["2022-07-26",8830.79,8919.1,8742.49,8742.49,78000],["2022-07-27",8742.49,8830.79,8654.18,8830.79,101600],["2022-07-28",9007.41,9184.02,8830.79,8919.1,144300],["2022-07-29",9007.41,9007.41,8830.79,8830.79,71800],["2022-08-01",8830.79,8919.1,8742.49,8919.1,158000],["2022-08-02",8919.1,9007.41,8742.49,8919.1,242600],["2022-08-03",8919.1,9184.02,8919.1,9095.72,244600],["2022-08-04",9095.72,9184.02,8919.1,9007.41,200800],["2022-08-05",9007.41,9448.95,8830.79,9272.33,527400],["2022-08-08",9360.64,9537.26,9272.33,9360.64,218700],["2022-08-09",9360.64,9537.26,9272.33,9360.64,259500],["2022-08-10",9360.64,9448.95,9184.02,9360.64,310700],["2022-08-11",9448.95,9713.87,9184.02,9184.02,508800],["2022-08-12",9184.02,9360.64,9095.72,9184.02,143600],["2022-08-15",9184.02,9448.95,9095.72,9272.33,168000],["2022-08-16",9184.02,9272.33,9095.72,9184.02,188800],["2022-08-17",9272.33,9625.56,9184.02,9360.64,345400],["2022-08-18",9360.64,9360.64,9095.72,9272.33,110900],["2022-08-19",9360.64,9537.26,9184.02,9272.33,329210],["2022-08-22",9272.33,9537.26,9184.02,9360.64,398200],["2022-08-23",9360.64,10243.72,9360.64,10243.72,667700],["2022-08-24",10596.95,10685.26,10332.03,10508.64,834100],["2022-08-25",10508.64,11215.11,10243.72,10861.88,742400],["2022-08-26",10861.88,11038.49,10420.34,10508.64,492700],["2022-08-29",10420.34,11038.49,10155.41,11038.49,1105000],["2022-08-30",11215.11,11303.42,10773.57,11038.49,277000],["2022-08-31",10861.88,10950.18,10508.64,10508.64,363700],["2022-09-05",10508.64,10685.26,10067.1,10332.03,555400],["2022-09-06",10508.64,10773.57,10420.34,10685.26,565900],["2022-09-07",10685.26,10685.26,9625.56,9625.56,800900],["2022-09-08",9272.33,9978.8,9272.33,9448.95,289600],["2022-09-09",9448.95,9713.87,9360.64,9713.87,209000],["2022-09-12",9978.8,10420.34,9890.49,9890.49,217000],["2022-09-13",9890.49,10155.41,9802.18,10155.41,224800],["2022-09-14",9713.87,10243.72,9713.87,10067.1,280500],["2022-09-15",10155.41,10596.95,10155.41,10332.03,325000],["2022-09-16",10243.72,10332.03,9802.18,9802.18,240000],["2022-09-19",9713.87,9978.8,9007.41,9184.02,351200],["2022-09-20",9184.02,9448.95,9007.41,9448.95,222200],["2022-09-21",9448.95,9448.95,9184.02,9272.33,107600],["2022-09-22",9272.33,9448.95,9007.41,9448.95,141700],["2022-09-23",9448.95,9802.18,9448.95,9625.56,226500],["2022-09-26",9625.56,9978.8,9272.33,9537.26,397700],["2022-09-27",9625.56,9802.18,9448.95,9625.56,178900],["2022-09-28",9625.56,9713.87,8830.79,9272.33,352200],["2022-09-29",9272.33,9537.26,8830.79,8830.79,201900],["2022-09-30",8919.1,8919.1,8477.56,8919.1,380200],["2022-10-03",8919.1,8919.1,8124.33,8124.33,252000],["2022-10-04",8565.87,8565.87,8124.33,8124.33,252200],["2022-10-05",8477.56,8742.49,8300.95,8389.25,100500],["2022-10-06",8654.18,8654.18,8036.02,8124.33,209200],["2022-10-07",8124.33,8300.95,7947.71,7947.71,204800],["2022-10-10",8036.02,8212.64,7859.41,8124.33,201100],["2022-10-11",8124.33,8477.56,8036.02,8124.33,146800],["2022-10-12",8124.33,8389.25,7947.71,8300.95,79800],["2022-10-13",8389.25,8389.25,7947.71,8036.02,141300],["2022-10-14",8212.64,8300.95,7947.71,7947.71,417700],["2022-10-17",7947.71,8124.33,7771.1,8036.02,136800],["2022-10-18",8124.33,8300.95,8036.02,8124.33,135500],["2022-10-19",8036.02,8124.33,7947.71,8036.02,138400],["2022-10-20",8036.02,8124.33,7947.71,7947.71,73100],["2022-10-21",8300.95,8300.95,7152.94,7506.17,331500],["2022-10-24",7506.17,7506.17,6799.71,6799.71,387400],["2022-10-25",6799.71,7064.63,6269.86,6799.71,190500],["2022-10-26",6888.02,6888.02,6446.48,6446.48,65300],["2022-10-27",6446.48,6799.71,6358.17,6799.71,127200],["2022-10-28",7241.25,7241.25,6623.09,6799.71,108500],["2022-10-31",6888.02,6888.02,6358.17,6623.09,189200],["2022-11-01",6446.48,6799.71,6446.48,6623.09,101900],["2022-11-02",6711.4,6799.71,6534.79,6711.4,40500],["2022-11-03",6711.4,6711.4,6534.79,6623.09,42700],["2022-11-04",6534.79,6534.79,6181.56,6269.86,158200],["2022-11-07",6269.86,6623.09,6004.94,6004.94,120300],["2022-11-08",6004.94,6269.86,5916.63,6093.25,115000],["2022-11-09",6269.86,6446.48,6093.25,6181.56,79200],["2022-11-10",6093.25,6093.25,5563.4,5563.4,262600],["2022-11-11",5651.71,5740.02,5386.78,5475.09,159500],["2022-11-14",5298.48,5563.4,5121.86,5298.48,324500],["2022-11-15",5121.86,5475.09,4856.94,4856.94,305400],["2022-11-16",4856.94,5298.48,4680.32,5298.48,419300],["2022-11-17",5475.09,5828.32,5475.09,5828.32,189700],["2022-11-18",5828.32,6004.94,5563.4,5828.32,68500],["2022-11-21",5828.32,6004.94,5740.02,5916.63,66600],["2022-11-22",5916.63,6358.17,5916.63,6181.56,150000],["2022-11-23",6446.48,6446.48,6093.25,6181.56,47200],["2022-11-24",6181.56,6269.86,6093.25,6093.25,22900],["2022-11-25",6093.25,6269.86,6093.25,6269.86,52100],["2022-11-28",6269.86,6888.02,6269.86,6888.02,329400],["2022-11-29",7241.25,7241.25,6799.71,6888.02,94000],["2022-11-30",7064.63,7064.63,6799.71,6976.33,109400],["2022-12-01",7064.63,7329.56,6888.02,6888.02,112800],["2022-12-02",6799.71,7417.87,6799.71,7329.56,202900],["2022-12-05",7329.56,7506.17,7241.25,7241.25,222200],["2022-12-06",7152.94,7241.25,6534.79,6534.79,190500],["2022-12-07",6534.79,6888.02,6446.48,6446.48,58800],["2022-12-08",6711.4,6711.4,6534.79,6711.4,92000],["2022-12-09",6711.4,6711.4,6534.79,6534.79,37600],["2022-12-12",6534.79,6711.4,6446.48,6446.48,78300],["2022-12-13",6446.48,6534.79,6358.17,6446.48,59100],["2022-12-14",6446.48,6799.71,6446.48,6623.09,61700],["2022-12-15",6711.4,6799.71,6623.09,6711.4,29700],["2022-12-16",6711.4,6711.4,6093.25,6623.09,79100],["2022-12-19",6711.4,6711.4,6446.48,6623.09,100700],["2022-12-20",6623.09,6623.09,6269.86,6446.48,72500],["2022-12-21",6534.79,6534.79,6181.56,6446.48,151900],["2022-12-22",6446.48,6976.33,6358.17,6446.48,64500],["2022-12-23",6181.56,6446.48,6181.56,6358.17,15200],["2022-12-26",6358.17,6358.17,6181.56,6269.86,63900],["2022-12-27",6093.25,6446.48,6004.94,6358.17,49200],["2022-12-28",6358.17,6358.17,6093.25,6181.56,45100],["2022-12-29",6181.56,6181.56,6004.94,6093.25,41200],["2022-12-30",6093.25,6181.56,6004.94,6004.94,27000],["2023-01-03",6004.94,6358.17,6004.94,6181.56,44200],["2023-01-04",6269.86,6446.48,6181.56,6269.86,63900],["2023-01-05",6534.79,6534.79,6269.86,6269.86,24100],["2023-01-06",6269.86,6534.79,6269.86,6446.48,52600],["2023-01-09",6358.17,6358.17,6269.86,6269.86,17600],["2023-01-10",5651.71,6534.79,5651.71,6358.17,54500],["2023-01-11",6358.17,6711.4,6358.17,6358.17,72100],["2023-01-12",6446.48,6534.79,6358.17,6534.79,110800],["2023-01-13",6623.09,6623.09,6446.48,6534.79,45800],["2023-01-16",6358.17,6534.79,6269.86,6358.17,26800],["2023-01-17",6358.17,6534.79,6269.86,6446.48,62400],["2023-01-18",6534.79,6534.79,6446.48,6446.48,45100],["2023-01-19",6446.48,6534.79,6358.17,6534.79,58100],["2023-01-27",6534.79,6888.02,6534.79,6711.4,171000],["2023-01-30",6799.71,7329.56,6799.71,7064.63,199500],["2023-01-31",7241.25,7329.56,6711.4,6976.33,115500],["2023-02-01",6976.33,7329.56,6976.33,6976.33,328800],["2023-02-02",7417.87,7417.87,6888.02,7064.63,114000],["2023-02-03",7771.1,7771.1,6888.02,6976.33,92800],["2023-02-06",7152.94,7152.94,6711.4,6976.33,39800],["2023-02-07",7064.63,7064.63,6799.71,6799.71,97400],["2023-02-08",6888.02,6888.02,6711.4,6888.02,51600],["2023-02-09",6976.33,7064.63,6888.02,7064.63,85000],["2023-02-10",7771.1,7771.1,6976.33,7064.63,85300],["2023-02-13",7064.63,7064.63,6888.02,6888.02,52900],["2023-02-14",6888.02,7152.94,6888.02,7152.94,83600],["2023-02-15",7241.25,7241.25,6976.33,6976.33,25000],["2023-02-16",6976.33,7152.94,6976.33,7064.63,64800],["2023-02-17",7064.63,7064.63,6976.33,6976.33,23000],["2023-02-20",7064.63,7152.94,6976.33,7152.94,57200],["2023-02-21",7241.25,7506.17,7241.25,7329.56,237200],["2023-02-22",7329.56,7682.79,7152.94,7506.17,219300],["2023-02-23",7594.48,7594.48,7152.94,7329.56,87400],["2023-02-24",7506.17,7506.17,7064.63,7152.94,32100],["2023-02-27",6976.33,7064.63,6888.02,6888.02,56100],["2023-02-28",6711.4,7152.94,6711.4,6888.02,26000],["2023-03-01",6711.4,7064.63,6623.09,7064.63,140700],["2023-03-02",7241.25,7241.25,6976.33,6976.33,58300],["2023-03-03",7064.63,7152.94,6976.33,6976.33,73500],["2023-03-06",7241.25,7241.25,6976.33,7064.63,34100],["2023-03-07",7064.63,7064.63,6888.02,6976.33,59800],["2023-03-08",7064.63,7064.63,6888.02,6888.02,6800],["2023-03-09",6976.33,7152.94,6976.33,6976.33,75000],["2023-03-10",6976.33,7241.25,6976.33,7152.94,120800],["2023-03-13",7064.63,7152.94,6888.02,6976.33,43400],["2023-03-14",7064.63,7064.63,6888.02,6976.33,44400],["2023-03-15",7064.63,7152.94,6888.02,7064.63,35300],["2023-03-16",6976.33,7064.63,6799.71,6799.71,139900],["2023-03-17",6976.33,6976.33,6623.09,6799.71,25500],["2023-03-20",6799.71,6799.71,6711.4,6711.4,20000],["2023-03-21",6711.4,6888.02,6711.4,6711.4,16900],["2023-03-22",6711.4,6888.02,6711.4,6711.4,38800],["2023-03-23",6799.71,6799.71,6711.4,6799.71,14300],["2023-03-24",6799.71,6799.71,6711.4,6799.71,22800],["2023-03-27",6799.71,6799.71,6711.4,6799.71,34100],["2023-03-28",6799.71,6888.02,6711.4,6711.4,26600],["2023-03-29",6711.4,6888.02,6623.09,6711.4,43900],["2023-03-30",6711.4,6799.71,6711.4,6799.71,19400],["2023-03-31",6799.71,6799.71,6623.09,6711.4,30100],["2023-04-03",6799.71,6976.33,6799.71,6888.02,49800],["2023-04-04",6888.02,6976.33,6799.71,6888.02,12000],["2023-04-05",6976.33,7152.94,6888.02,6976.33,38200],["2023-04-06",6888.02,7064.63,6888.02,6888.02,66200],["2023-04-07",6888.02,6976.33,6799.71,6976.33,52900],["2023-04-10",7064.63,7064.63,6799.71,6888.02,197600],["2023-04-11",6799.71,6976.33,6711.4,6976.33,213500],["2023-04-12",6976.33,7241.25,6888.02,7064.63,185600],["2023-04-13",7064.63,7241.25,7064.63,7064.63,83400],["2023-04-14",7064.63,7152.94,6888.02,6888.02,80200],["2023-04-17",6976.33,6976.33,6799.71,6888.02,81800],["2023-04-18",6976.33,6976.33,6799.71,6888.02,34300],["2023-04-19",6799.71,6976.33,6711.4,6799.71,40400],["2023-04-20",6799.71,6888.02,6711.4,6888.02,45400],["2023-04-21",6799.71,7064.63,6799.71,6888.02,66100],["2023-04-24",6888.02,6888.02,6799.71,6888.02,85900],["2023-04-25",6888.02,6888.02,6799.71,6799.71,39900],["2023-04-26",6888.02,6888.02,6623.09,6799.71,145100],["2023-04-27",6711.4,7152.94,6711.4,7064.63,245700],["2023-04-28",7064.63,7152.94,6888.02,7152.94,18700],["2023-05-04",6976.33,7152.94,6888.02,6976.33,121000],["2023-05-05",6976.33,7064.63,6888.02,7064.63,56000],["2023-05-08",7152.94,7152.94,6976.33,6976.33,32800],["2023-05-09",7064.63,7152.94,6976.33,7064.63,82500],["2023-05-10",7064.63,7152.94,6976.33,7152.94,77200],["2023-05-11",7152.94,7152.94,6888.02,6976.33,73200],["2023-05-12",6976.33,7064.63,6888.02,6976.33,38100],["2023-05-15",7064.63,7152.94,6976.33,7064.63,131200],["2023-05-16",6976.33,7417.87,6976.33,7241.25,194100],["2023-05-17",7329.56,7506.17,7241.25,7329.56,212700],["2023-05-18",7241.25,7417.87,7241.25,7329.56,115300],["2023-05-19",7329.56,7682.79,7329.56,7417.87,407700],["2023-05-22",7682.79,7859.41,7594.48,7682.79,313200],["2023-05-23",7771.1,7859.41,7594.48,7771.1,268400],["2023-05-24",7771.1,7859.41,7594.48,7682.79,142200],["2023-05-25",7682.79,7682.79,7417.87,7594.48,162400],["2023-05-26",7594.48,7594.48,7506.17,7594.48,116100],["2023-05-29",7682.79,8300.95,7682.79,8124.33,564600],["2023-05-30",8212.64,8300.95,7947.71,7947.71,161500],["2023-05-31",7947.71,8300.95,7947.71,7947.71,239900],["2023-06-01",7947.71,8212.64,7947.71,8124.33,144600],["2023-06-02",8124.33,8212.64,7947.71,8036.02,161400],["2023-06-05",8212.64,8389.25,8036.02,8124.33,139300],["2023-06-06",8212.64,8212.64,7947.71,7947.71,209000],["2023-06-07",8036.02,8212.64,7947.71,8036.02,198500],["2023-06-08",8212.64,8300.95,7859.41,7947.71,257500],["2023-06-09",7947.71,8036.02,7771.1,7947.71,133800],["2023-06-12",7947.71,8124.33,7771.1,7947.71,63700],["2023-06-13",8036.02,8036.02,7859.41,8036.02,155000],["2023-06-14",8036.02,8389.25,8036.02,8212.64,475800],["2023-06-15",8212.64,9007.41,8036.02,9007.41,760900],["2023-06-16",9537.26,9890.49,8742.49,8919.1,796000],["2023-06-19",9192.13,9374.16,8828.09,8919.1,541000],["2023-06-20",8919.1,9738.2,8646.07,9738.2,853400],["2023-06-21",10011.24,10011.24,9374.16,9738.2,451100],["2023-06-22",9738.2,9738.2,9374.16,9556.18,414300],["2023-06-23",9556.18,9556.18,9283.15,9283.15,363600],["2023-06-26",9192.13,9465.17,8828.09,9283.15,314600],["2023-06-27",9283.15,9647.19,9283.15,9465.17,302500],["2023-06-28",9465.17,9647.19,9283.15,9283.15,141800],["2023-06-29",9283.15,9465.17,9101.12,9101.12,267500],["2023-06-30",8919.1,9101.12,8464.04,8828.09,237900],["2023-07-03",8828.09,9010.11,8737.08,8919.1,174800],["2023-07-04",9010.11,9283.15,8919.1,9283.15,286400],["2023-07-05",9374.16,9374.16,9101.12,9374.16,275700],["2023-07-06",9283.15,9465.17,8919.1,9010.11,168900],["2023-07-07",9010.11,9192.13,9010.11,9192.13,109900],["2023-07-10",9192.13,9465.17,9192.13,9465.17,351300],["2023-07-11",9465.17,9738.2,9192.13,9192.13,250100],["2023-07-12",9465.17,9465.17,9101.12,9101.12,162800],["2023-07-13",9192.13,9374.16,9101.12,9192.13,256300],["2023-07-14",9283.15,9374.16,9192.13,9283.15,293500],["2023-07-17",9283.15,9465.17,9283.15,9374.16,375200],["2023-07-18",9374.16,9556.18,9192.13,9283.15,167100],["2023-07-19",9374.16,9738.2,9283.15,9465.17,503800],["2023-07-20",9465.17,9556.18,9283.15,9465.17,174200],["2023-07-21",9465.17,9647.19,9374.16,9556.18,288200],["2023-07-24",9556.18,9556.18,9192.13,9374.16,491800],["2023-07-25",9465.17,9465.17,9192.13,9283.15,152800],["2023-07-26",9465.17,9556.18,9192.13,9192.13,183000],["2023-07-27",9283.15,9374.16,9101.12,9283.15,181400],["2023-07-28",9374.16,9374.16,9101.12,9374.16,240400],["2023-07-31",9283.15,9374.16,9101.12,9192.13,170200],["2023-08-01",9192.13,9283.15,9101.12,9101.12,206000],["2023-08-02",9101.12,9192.13,9010.11,9192.13,107600],["2023-08-03",9010.11,9192.13,8919.1,9010.11,225900],["2023-08-04",9101.12,9192.13,8919.1,9101.12,62200],["2023-08-07",9283.15,9374.16,9101.12,9192.13,251000],["2023-08-08",9374.16,9465.17,9192.13,9374.16,618500],["2023-08-09",9465.17,9465.17,9283.15,9374.16,179600],["2023-08-10",9556.18,10284.27,9465.17,9920.22,997700],["2023-08-11",10011.24,10102.25,9556.18,9829.21,380400],["2023-08-14",10011.24,10102.25,9738.2,9829.21,304200],["2023-08-15",9829.21,9920.22,9647.19,9829.21,286700],["2023-08-16",9647.19,9920.22,9647.19,9829.21,353600],["2023-08-17",9920.22,9920.22,9556.18,9556.18,411100],["2023-08-18",9556.18,9647.19,8646.07,8646.07,601400],["2023-08-21",8646.07,8919.1,8464.04,8919.1,318100],["2023-08-22",8919.1,9010.11,8555.06,8919.1,189900],["2023-08-23",8919.1,9101.12,8737.08,8919.1,78000],["2023-08-24",8919.1,8919.1,8828.09,8919.1,137400],["2023-08-25",8919.1,9101.12,8828.09,8919.1,86000],["2023-08-28",9192.13,9192.13,8828.09,9010.11,104800],["2023-08-29",9010.11,9101.12,8828.09,8919.1,134100],["2023-08-30",9010.11,9010.11,8828.09,8919.1,76900],["2023-08-31",9101.12,9101.12,8828.09,9101.12,121700],["2023-09-05",9192.13,9556.18,9101.12,9374.16,162800],["2023-09-06",9556.18,9556.18,9283.15,9374.16,122700],["2023-09-07",9374.16,9465.17,9101.12,9283.15,184200],["2023-09-08",9283.15,9374.16,9192.13,9283.15,173700],["2023-09-11",9374.16,9374.16,9101.12,9101.12,199300],["2023-09-12",9283.15,9283.15,9101.12,9101.12,74000],["2023-09-13",9283.15,9556.18,9192.13,9283.15,275300],["2023-09-14",9283.15,9465.17,9283.15,9374.16,140700],["2023-09-15",9465.17,10011.24,9465.17,9829.21,623600],["2023-09-18",10011.24,10011.24,9465.17,9465.17,330100],["2023-09-19",9465.17,9647.19,9374.16,9556.18,296800],["2023-09-20",9465.17,9556.18,9283.15,9374.16,178900],["2023-09-21",9465.17,9465.17,9192.13,9283.15,256800],["2023-09-22",9283.15,9374.16,9010.11,9192.13,290200],["2023-09-25",9101.12,9101.12,8555.06,8555.06,210500],["2023-09-26",8828.09,8828.09,8555.06,8555.06,234900],["2023-09-27",8555.06,8828.09,8464.04,8646.07,72300],["2023-09-28",8828.09,9010.11,8646.07,8828.09,47000],["2023-09-29",9010.11,9101.12,8646.07,8737.08,63900],["2023-10-02",8828.09,8828.09,8828.09,8828.09,36900],["2023-10-03",8737.08,8737.08,8555.06,8555.06,117500],["2023-10-04",8555.06,8828.09,8555.06,8828.09,65800],["2023-10-05",8828.09,9101.12,8646.07,8737.08,149600],["2023-10-06",8919.1,9101.12,8828.09,8919.1,96600],["2023-10-09",9101.12,9192.13,9010.11,9101.12,90100],["2023-10-10",9101.12,9101.12,9010.11,9010.11,41800],["2023-10-11",9010.11,9283.15,9010.11,9101.12,83800],["2023-10-12",9101.12,9192.13,8828.09,9010.11,44800],["2023-10-13",9192.13,9192.13,8919.1,9101.12,82600],["2023-10-16",9192.13,9283.15,9010.11,9101.12,48100],["2023-10-17",9192.13,9192.13,8828.09,8828.09,79000],["2023-10-18",8828.09,8828.09,8464.04,8555.06,116900],["2023-10-19",8555.06,8828.09,8555.06,8646.07,46600],["2023-10-20",8737.08,8737.08,8464.04,8646.07,35000],["2023-10-23",8737.08,8737.08,8555.06,8646.07,5500],["2023-10-24",8646.07,8828.09,8555.06,8828.09,47500],["2023-10-25",8646.07,8828.09,8555.06,8555.06,29600],["2023-10-26",8555.06,8555.06,7826.97,8008.99,125300],["2023-10-27",8191.01,8191.01,8008.99,8100.0,53300],["2023-10-30",8100.0,8191.01,8100.0,8100.0,17300],["2023-10-31",8100.0,8100.0,7826.97,7826.97,45200],["2023-11-01",7462.92,7826.97,7462.92,7826.97,31300],["2023-11-02",8191.01,8555.06,8100.0,8373.03,71000],["2023-11-03",8555.06,8646.07,8191.01,8464.04,12800],["2023-11-06",8191.01,8373.03,8191.01,8373.03,7400],["2023-11-07",8464.04,8555.06,8191.01,8191.01,56900],["2023-11-08",8191.01,8464.04,8191.01,8464.04,32800],["2023-11-09",8373.03,8555.06,8282.02,8282.02,34500],["2023-11-10",8282.02,8555.06,8282.02,8282.02,20900],["2023-11-13",8282.02,8373.03,8282.02,8282.02,13700],["2023-11-14",8464.04,8464.04,8282.02,8373.03,23800],["2023-11-15",8464.04,8555.06,8373.03,8464.04,43400],["2023-11-16",8282.02,8464.04,8282.02,8464.04,32700],["2023-11-17",8373.03,8646.07,8282.02,8282.02,32100],["2023-11-20",8191.01,8373.03,8191.01,8282.02,14900],["2023-11-21",8282.02,8464.04,8282.02,8282.02,29300],["2023-11-22",8282.02,8464.04,8282.02,8373.03,21500],["2023-11-23",8373.03,8464.04,8191.01,8191.01,39100],["2023-11-24",8191.01,8191.01,8100.0,8191.01,33800],["2023-11-27",8282.02,8282.02,8100.0,8191.01,2300],["2023-11-28",8100.0,8100.0,8100.0,8100.0,10900],["2023-11-29",8282.02,8373.03,8191.01,8191.01,18500],["2023-11-30",8282.02,8373.03,8191.01,8191.01,86500],["2023-12-01",8373.03,8373.03,8191.01,8191.01,10900],["2023-12-04",8373.03,8373.03,8191.01,8191.01,27400],["2023-12-05",8282.02,8373.03,8282.02,8373.03,33600],["2023-12-06",8373.03,8464.04,8282.02,8373.03,48800],["2023-12-07",8373.03,8373.03,8191.01,8282.02,26900],["2023-12-08",8191.01,8373.03,8191.01,8191.01,48400],["2023-12-11",8100.0,8373.03,8100.0,8282.02,46200],["2023-12-12",8282.02,8282.02,8100.0,8282.02,29100],["2023-12-13",8282.02,8282.02,8008.99,8191.01,50400],["2023-12-14",8191.01,8282.02,7644.94,8191.01,28300],["2023-12-15",8191.01,8191.01,7917.98,8191.01,19000],["2023-12-18",8100.0,8100.0,7917.98,7917.98,2400],["2023-12-19",8282.02,8282.02,7917.98,8191.01,81100],["2023-12-20",8191.01,8191.01,8100.0,8191.01,33000],["2023-12-21",8191.01,8282.02,8191.01,8191.01,1700],["2023-12-22",8100.0,8191.01,8008.99,8008.99,17700],["2023-12-25",8191.01,8191.01,8100.0,8100.0,5500],["2023-12-26",8100.0,8191.01,8100.0,8191.01,25400],["2023-12-27",8191.01,8191.01,8100.0,8191.01,7400],["2023-12-28",8191.01,8191.01,8100.0,8191.01,80600],["2023-12-29",8191.01,8191.01,8100.0,8191.01,41800],["2024-01-02",8282.02,8282.02,8191.01,8191.01,7600],["2024-01-03",8191.01,8282.02,8100.0,8191.01,26300],["2024-01-04",8191.01,8282.02,8100.0,8282.02,56300],["2024-01-05",8282.02,8373.03,8191.01,8282.02,35000],["2024-01-08",8191.01,8464.04,8191.01,8191.01,52700],["2024-01-09",8282.02,8282.02,8191.01,8191.01,30100],["2024-01-10",8191.01,8282.02,8191.01,8282.02,60800],["2024-01-11",8282.02,8282.02,8282.02,8282.02,1800],["2024-01-12",8191.01,8191.01,8100.0,8191.01,18400],["2024-01-15",8100.0,8100.0,8100.0,8100.0,3000],["2024-01-16",8100.0,8191.01,8008.99,8191.01,5600],["2024-01-17",8191.01,8191.01,8100.0,8100.0,14700],["2024-01-18",8100.0,8191.01,8100.0,8191.01,12300],["2024-01-19",8191.01,8191.01,8100.0,8191.01,3600],["2024-01-22",8191.01,8282.02,8008.99,8191.01,32300],["2024-01-23",8100.0,8191.01,8008.99,8191.01,50100],["2024-01-24",8191.01,8191.01,8008.99,8100.0,11200],["2024-01-25",8100.0,8191.01,8008.99,8008.99,3700],["2024-01-26",8100.0,8100.0,8008.99,8100.0,8700],["2024-01-29",8100.0,8191.01,8100.0,8100.0,10100],["2024-01-30",8100.0,8191.01,8008.99,8191.01,18100],["2024-01-31",8008.99,8008.99,8008.99,8008.99,4100],["2024-02-01",8008.99,8008.99,7917.98,8008.99,13900],["2024-02-02",8008.99,8100.0,7917.98,7917.98,20300],["2024-02-05",8008.99,8191.01,8008.99,8008.99,22500],["2024-02-06",7735.96,8100.0,7553.93,8100.0,21000],["2024-02-07",8100.0,8191.01,8008.99,8100.0,12000],["2024-02-15",8191.01,8191.01,8100.0,8100.0,15400],["2024-02-16",8100.0,8191.01,8100.0,8191.01,35100],["2024-02-19",8191.01,8282.02,8100.0,8282.02,90300],["2024-02-20",8282.02,8282.02,8191.01,8191.01,5600],["2024-02-21",8191.01,8282.02,8100.0,8282.02,59800],["2024-02-22",8282.02,8373.03,8191.01,8191.01,40300],["2024-02-23",8191.01,8373.03,8191.01,8282.02,75100],["2024-02-26",8191.01,8282.02,8100.0,8100.0,9200],["2024-02-27",8464.04,8464.04,8100.0,8191.01,32900],["2024-02-28",8282.02,8373.03,8282.02,8282.02,28600],["2024-02-29",8373.03,8373.03,8191.01,8373.03,2700],["2024-03-01",8191.01,8282.02,8191.01,8191.01,39700],["2024-03-04",8373.03,8373.03,8191.01,8191.01,31800],["2024-03-05",8191.01,8191.01,8100.0,8191.01,34300],["2024-03-06",8191.01,8555.06,8100.0,8373.03,99300],["2024-03-07",8373.03,8373.03,8282.02,8282.02,17500],["2024-03-08",8191.01,8282.02,8191.01,8191.01,21300],["2024-03-11",8191.01,8191.01,8100.0,8100.0,25700],["2024-03-12",8191.01,8191.01,8100.0,8191.01,12900],["2024-03-13",8100.0,8191.01,8100.0,8191.01,13300],["2024-03-14",8191.01,8282.02,8191.01,8282.02,15700],["2024-03-15",8373.03,8373.03,8008.99,8282.02,49200],["2024-03-18",8282.02,8282.02,8100.0,8191.01,16800],["2024-03-19",8100.0,8282.02,8100.0,8282.02,7100],["2024-03-20",8282.02,8282.02,8100.0,8282.02,10400],["2024-03-21",8282.02,8282.02,8191.01,8282.02,25000],["2024-03-22",8373.03,8373.03,8100.0,8191.01,20200],["2024-03-25",8100.0,8282.02,8100.0,8100.0,6400],["2024-03-26",8191.01,8191.01,8100.0,8100.0,13200],["2024-03-27",8100.0,8282.02,8100.0,8191.01,75100],["2024-03-28",8191.01,8191.01,8100.0,8191.01,34700],["2024-03-29",8191.01,8191.01,8100.0,8100.0,7300],["2024-04-01",8191.01,8191.01,8100.0,8191.01,56200],["2024-04-02",8282.02,8373.03,8100.0,8191.01,94400],["2024-04-03",8191.01,8828.09,8191.01,8646.07,345400],["2024-04-04",8646.07,8828.09,8555.06,8646.07,55500],["2024-04-05",8737.08,8737.08,8373.03,8373.03,73000],["2024-04-08",8373.03,8737.08,8373.03,8464.04,46700],["2024-04-09",8464.04,8646.07,8373.03,8555.06,43200],["2024-04-10",8646.07,8646.07,8282.02,8282.02,78000],["2024-04-11",8282.02,8373.03,8191.01,8282.02,55000],["2024-04-12",8282.02,8373.03,8191.01,8191.01,24500],["2024-04-15",8282.02,8373.03,7735.96,7735.96,60900],["2024-04-16",7735.96,8008.99,7735.96,7735.96,124400],["2024-04-17",7826.97,8008.99,7553.93,7553.93,125000],["2024-04-19",7553.93,7826.97,7280.9,7644.94,42500],["2024-04-22",7644.94,7917.98,7644.94,7826.97,15300],["2024-04-23",8191.01,8191.01,7826.97,8008.99,12800],["2024-04-24",8100.0,8100.0,7826.97,8100.0,21000],["2024-04-25",8100.0,8100.0,7826.97,8008.99,10000],["2024-04-26",7917.98,8008.99,7826.97,7917.98,16800],["2024-05-02",8100.0,8100.0,7826.97,7917.98,3500],["2024-05-03",7917.98,8008.99,7826.97,8008.99,4800],["2024-05-06",8008.99,8008.99,7917.98,7917.98,8400],["2024-05-07",8100.0,8100.0,7644.94,7917.98,28300],["2024-05-08",7917.98,8100.0,7917.98,7917.98,19500],["2024-05-09",8100.0,8100.0,7826.97,7826.97,37800],["2024-05-10",8008.99,8008.99,7826.97,7826.97,38700],["2024-05-13",8008.99,8100.0,7826.97,7826.97,12100],["2024-05-14",8008.99,8008.99,7735.96,7826.97,11400],["2024-05-15",7917.98,7917.98,7735.96,7917.98,45300],["2024-05-16",7917.98,8008.99,7826.97,7826.97,25000],["2024-05-17",7826.97,8008.99,7826.97,7826.97,10100],["2024-05-20",7917.98,8008.99,7826.97,7917.98,23600],["2024-05-21",7917.98,7917.98,7826.97,7826.97,6000],["2024-05-22",7826.97,8191.01,7826.97,8100.0,148800],["2024-05-23",8100.0,8737.08,8008.99,8373.03,205400],["2024-05-24",8555.06,8919.1,8100.0,8373.03,65000],["2024-05-27",8373.03,8555.06,8191.01,8464.04,49800],["2024-05-28",8464.04,8464.04,8191.01,8282.02,46200],["2024-05-29",8282.02,8464.04,8191.01,8282.02,114400],["2024-05-30",8282.02,8373.03,8008.99,8282.02,81800],["2024-05-31",8464.04,8464.04,8100.0,8191.01,72100],["2024-06-03",8191.01,8373.03,8100.0,8191.01,95000],["2024-06-04",8282.02,8282.02,8100.0,8191.01,104200],["2024-06-05",8008.99,8282.02,8008.99,8191.01,41800],["2024-06-06",8282.02,8282.02,8008.99,8008.99,68900],["2024-06-07",8100.0,8191.01,8100.0,8191.01,17700],["2024-06-10",8191.01,8282.02,8008.99,8282.02,52800],["2024-06-11",8282.02,8282.02,8100.0,8191.01,54300],["2024-06-12",8191.01,8282.02,8100.0,8191.01,93200],["2024-06-13",8282.02,8282.02,8008.99,8191.01,98500],["2024-06-14",8191.01,8191.01,7917.98,8008.99,174600],["2024-06-17",8191.01,8191.01,7826.97,7826.97,74700],["2024-06-18",7917.98,8282.02,7826.97,8008.99,96200],["2024-06-19",8008.99,8100.0,7917.98,8008.99,68800],["2024-06-20",8100.0,8100.0,7826.97,8008.99,128300],["2024-06-21",8100.0,8100.0,7917.98,8100.0,79500],["2024-06-24",8100.0,8282.02,8008.99,8191.01,87200],["2024-06-25",8191.01,8282.02,7917.98,8191.01,121300],["2024-06-26",8100.0,8100.0,7826.97,8100.0,264400],["2024-06-27",8500.0,8500.0,8100.0,8100.0,68100],["2024-06-28",8100.0,8100.0,7800.0,7800.0,68000],["2024-07-01",7800.0,8000.0,7600.0,7800.0,90100],["2024-07-02",7800.0,7800.0,7600.0,7700.0,233100],["2024-07-03",7800.0,7800.0,7600.0,7700.0,66600],["2024-07-04",7700.0,7700.0,7600.0,7700.0,82000],["2024-07-05",7700.0,7700.0,7400.0,7600.0,221900],["2024-07-08",7600.0,7800.0,7600.0,7600.0,114400],["2024-07-09",7700.0,7700.0,7500.0,7600.0,161200],["2024-07-10",7600.0,7700.0,7400.0,7500.0,113500],["2024-07-11",7500.0,7600.0,7400.0,7400.0,266600],["2024-07-12",7400.0,7500.0,7300.0,7400.0,179300],["2024-07-15",7400.0,7500.0,7400.0,7500.0,115600],["2024-07-16",7500.0,7600.0,7400.0,7400.0,71500],["2024-07-17",7400.0,7400.0,7100.0,7100.0,217900],["2024-07-18",7200.0,7300.0,7000.0,7200.0,115000],["2024-07-19",7200.0,7300.0,7000.0,7200.0,156000],["2024-07-22",7100.0,7200.0,6900.0,7000.0,93300],["2024-07-23",7000.0,7100.0,6900.0,6900.0,60000],["2024-07-24",6900.0,7000.0,6900.0,7000.0,66700],["2024-07-25",7000.0,7200.0,6900.0,7000.0,98200],["2024-07-26",7100.0,7200.0,7000.0,7200.0,54000],["2024-07-29",7200.0,7400.0,7000.0,7200.0,85300],["2024-07-30",7100.0,7200.0,7000.0,7100.0,58400],["2024-07-31",7100.0,7200.0,7000.0,7200.0,87700],["2024-08-01",7200.0,7200.0,6900.0,7000.0,65300],["2024-08-02",7000.0,7100.0,6800.0,7000.0,38300],["2024-08-05",6900.0,7000.0,6600.0,6700.0,115800],["2024-08-06",6700.0,6800.0,6700.0,6800.0,35600],["2024-08-07",6900.0,7000.0,6700.0,6900.0,39900],["2024-08-08",7000.0,7100.0,6900.0,7000.0,93700],["2024-08-09",7100.0,7100.0,6800.0,7000.0,98300],["2024-08-12",7000.0,7200.0,6900.0,7000.0,110300],["2024-08-13",7000.0,7100.0,6900.0,7100.0,89600],["2024-08-14",7100.0,7100.0,6900.0,7000.0,49200],["2024-08-15",7000.0,7000.0,6900.0,7000.0,11100],["2024-08-16",6900.0,7100.0,6900.0,7100.0,113300],["2024-08-19",7100.0,7200.0,7000.0,7100.0,63200],["2024-08-20",7100.0,7200.0,7000.0,7100.0,50500],["2024-08-21",7000.0,7200.0,7000.0,7100.0,23900],["2024-08-22",7100.0,7100.0,7000.0,7000.0,66700],["2024-08-23",7000.0,7000.0,6900.0,6900.0,11900],["2024-08-26",7000.0,7000.0,6900.0,7000.0,47600],["2024-08-27",7000.0,7000.0,6900.0,6900.0,8600],["2024-08-28",7000.0,7000.0,6900.0,6900.0,27200],["2024-08-29",7000.0,7300.0,6900.0,7300.0,197200],["2024-08-30",7300.0,7400.0,7200.0,7200.0,129800],["2024-09-04",7100.0,7200.0,6900.0,7200.0,161800],["2024-09-05",7100.0,7100.0,6900.0,7000.0,95700],["2024-09-06",7000.0,7200.0,7000.0,7200.0,39400],["2024-09-09",7000.0,7200.0,7000.0,7100.0,39200],["2024-09-10",7100.0,7200.0,6900.0,7100.0,34800],["2024-09-11",7000.0,7000.0,6800.0,6800.0,71900],["2024-09-12",7000.0,7000.0,6800.0,6900.0,44900],["2024-09-13",7000.0,7000.0,6800.0,6900.0,31100],["2024-09-16",6700.0,7000.0,6700.0,6900.0,27700],["2024-09-17",6900.0,6900.0,6700.0,6900.0,24300],["2024-09-18",6900.0,7000.0,6800.0,7000.0,39300],["2024-09-19",6900.0,7000.0,6900.0,7000.0,4200],["2024-09-20",7000.0,7000.0,6900.0,6900.0,37400],["2024-09-23",6900.0,7000.0,6800.0,6900.0,19000],["2024-09-24",6900.0,6900.0,6800.0,6900.0,9300],["2024-09-25",6900.0,6900.0,6800.0,6900.0,17600],["2024-09-26",7000.0,7000.0,6800.0,6800.0,34100],["2024-09-27",6800.0,6900.0,6700.0,6800.0,90900],["2024-09-30",6800.0,6900.0,6700.0,6800.0,49600],["2024-10-01",6700.0,6900.0,6700.0,6900.0,78500],["2024-10-02",6800.0,6900.0,6800.0,6900.0,17000],["2024-10-03",6900.0,6900.0,6800.0,6800.0,59300],["2024-10-04",6800.0,6900.0,6800.0,6800.0,17100],["2024-10-07",6900.0,6900.0,6800.0,6800.0,26400],["2024-10-08",6700.0,6800.0,6700.0,6700.0,32000],["2024-10-09",6700.0,6900.0,6700.0,6800.0,51900],["2024-10-10",6700.0,6900.0,6700.0,6800.0,19000],["2024-10-11",6800.0,6900.0,6700.0,6900.0,41700],["2024-10-14",6800.0,6900.0,6800.0,6900.0,35900],["2024-10-15",6700.0,6900.0,6700.0,6800.0,8100],["2024-10-16",6700.0,6800.0,6700.0,6700.0,11400],["2024-10-17",6800.0,6900.0,6700.0,6800.0,52100],["2024-10-18",6900.0,6900.0,6700.0,6700.0,20500],["2024-10-21",6800.0,6900.0,6700.0,6900.0,79300],["2024-10-22",6900.0,6900.0,6700.0,6800.0,20200],["2024-10-23",6800.0,6900.0,6700.0,6800.0,28600],["2024-10-24",6800.0,6900.0,6700.0,6800.0,92800],["2024-10-25",6800.0,6900.0,6700.0,6800.0,16200],["2024-10-28",6700.0,6800.0,6700.0,6800.0,7400],["2024-10-29",6700.0,6900.0,6700.0,6800.0,29700],["2024-10-30",6700.0,6900.0,6700.0,6900.0,39800],["2024-10-31",6800.0,6800.0,6700.0,6800.0,26200],["2024-11-01",6800.0,6800.0,6500.0,6800.0,46700],["2024-11-04",6800.0,6800.0,6600.0,6700.0,30000],["2024-11-05",6700.0,6700.0,6700.0,6700.0,45100],["2024-11-06",6700.0,6800.0,6700.0,6800.0,40800],["2024-11-07",6800.0,6800.0,6700.0,6700.0,18000],["2024-11-08",6800.0,6800.0,6700.0,6700.0,10900],["2024-11-11",6800.0,6800.0,6600.0,6700.0,34800],["2024-11-12",6800.0,6800.0,6600.0,6700.0,20600],["2024-11-13",6700.0,6800.0,6500.0,6600.0,79000],["2024-11-14",6800.0,6800.0,6600.0,6700.0,15000],["2024-11-15",6700.0,6800.0,6500.0,6700.0,24000],["2024-11-18",6600.0,6700.0,6600.0,6700.0,27500],["2024-11-19",6700.0,6800.0,6600.0,6700.0,72400],["2024-11-20",6700.0,6800.0,6600.0,6700.0,44800],["2024-11-21",6700.0,6800.0,6600.0,6800.0,10400],["2024-11-22",6800.0,6800.0,6500.0,6700.0,89300],["2024-11-25",6700.0,6800.0,6600.0,6800.0,28100],["2024-11-26",6800.0,6800.0,6700.0,6800.0,31300],["2024-11-27",6700.0,6800.0,6600.0,6700.0,24100],["2024-11-28",6700.0,6800.0,6700.0,6800.0,13500],["2024-11-29",6800.0,6800.0,6600.0,6800.0,40700],["2024-12-02",6700.0,6700.0,6500.0,6700.0,63600],["2024-12-03",6600.0,6700.0,6600.0,6600.0,7000],["2024-12-04",6700.0,6700.0,6500.0,6600.0,27700],["2024-12-05",6600.0,6700.0,6500.0,6600.0,37800],["2024-12-06",6600.0,6700.0,6600.0,6700.0,74200],["2024-12-09",6700.0,6800.0,6700.0,6800.0,86000],["2024-12-10",6700.0,6800.0,6600.0,6700.0,86200],["2024-12-11",6700.0,6800.0,6700.0,6700.0,37300],["2024-12-12",6800.0,7300.0,6800.0,7300.0,285800],["2024-12-13",7300.0,7300.0,7100.0,7200.0,110400],["2024-12-16",7200.0,7200.0,7000.0,7200.0,55500],["2024-12-17",7100.0,7200.0,6900.0,7200.0,42800],["2024-12-18",7200.0,7400.0,7100.0,7300.0,132000],["2024-12-19",7100.0,7300.0,7100.0,7200.0,131800],["2024-12-20",7300.0,7300.0,7100.0,7300.0,39300],["2024-12-23",7300.0,7600.0,7300.0,7600.0,99100],["2024-12-24",7600.0,7800.0,7500.0,7800.0,264100],["2024-12-25",7800.0,8000.0,7600.0,8000.0,164800],["2024-12-26",7700.0,8200.0,7700.0,8200.0,149200],["2024-12-27",8000.0,8200.0,7900.0,8100.0,42900],["2024-12-30",8000.0,8100.0,7600.0,7900.0,21600],["2024-12-31",8000.0,8000.0,7400.0,7700.0,70200],["2025-01-02",7700.0,7700.0,7400.0,7500.0,63400],["2025-01-03",7500.0,7700.0,7500.0,7700.0,62000],["2025-01-06",7700.0,7900.0,7600.0,7800.0,61200],["2025-01-07",7600.0,7800.0,7500.0,7700.0,82600],["2025-01-08",7800.0,7800.0,7500.0,7800.0,54000],["2025-01-09",7800.0,7900.0,7600.0,7800.0,21400],["2025-01-10",7800.0,7900.0,7700.0,7700.0,139100],["2025-01-13",7600.0,7800.0,7600.0,7800.0,38300],["2025-01-14",7700.0,7800.0,7600.0,7800.0,42700],["2025-01-15",7700.0,7800.0,7600.0,7800.0,18510],["2025-01-16",7800.0,7800.0,7600.0,7600.0,14400],["2025-01-17",7600.0,7600.0,7400.0,7400.0,183100],["2025-01-20",7400.0,7500.0,7300.0,7400.0,25900],["2025-01-21",7400.0,7500.0,7300.0,7500.0,23400],["2025-01-22",7500.0,7500.0,7300.0,7500.0,67300],["2025-01-23",7500.0,7600.0,7400.0,7600.0,39300],["2025-01-24",7300.0,7600.0,7300.0,7600.0,72500],["2025-02-03",7600.0,7600.0,7300.0,7500.0,10200],["2025-02-04",7500.0,7600.0,7300.0,7500.0,19200],["2025-02-05",7500.0,7600.0,7400.0,7500.0,7000],["2025-02-06",7400.0,7500.0,7300.0,7300.0,55600],["2025-02-07",7300.0,7500.0,7300.0,7500.0,144300],["2025-02-10",7500.0,7500.0,7400.0,7400.0,76500],["2025-02-11",7400.0,8100.0,7400.0,8000.0,613100],["2025-02-12",8100.0,8100.0,7800.0,7800.0,80000],["2025-02-13",7800.0,7900.0,7600.0,7600.0,218500],["2025-02-14",7700.0,8000.0,7700.0,8000.0,130000],["2025-02-17",7900.0,7900.0,7700.0,7800.0,184800],["2025-02-18",7700.0,7900.0,7700.0,7800.0,99300],["2025-02-19",7700.0,7900.0,7700.0,7800.0,69600],["2025-02-20",7900.0,7900.0,7700.0,7700.0,99900],["2025-02-21",7700.0,7800.0,7600.0,7600.0,44400],["2025-02-24",7700.0,7800.0,7500.0,7600.0,84900],["2025-02-25",7600.0,7900.0,7600.0,7800.0,111900],["2025-02-26",7800.0,7800.0,7600.0,7700.0,84900],["2025-02-27",7700.0,7800.0,7600.0,7700.0,40800],["2025-02-28",7700.0,7800.0,7600.0,7700.0,95800],["2025-03-03",7800.0,7800.0,7700.0,7700.0,54300],["2025-03-04",7700.0,7800.0,7500.0,7600.0,65000],["2025-03-05",7600.0,7600.0,7400.0,7600.0,76500],["2025-03-06",7500.0,7600.0,7400.0,7400.0,44800],["2025-03-07",7400.0,7600.0,7400.0,7500.0,63000],["2025-03-10",7400.0,7500.0,7400.0,7400.0,22100],["2025-03-11",7300.0,7500.0,7300.0,7500.0,49400],["2025-03-12",7500.0,7500.0,7300.0,7500.0,63200],["2025-03-13",7300.0,7500.0,7300.0,7300.0,103100],["2025-03-14",7300.0,7400.0,7200.0,7300.0,127000],["2025-03-17",7300.0,7500.0,7300.0,7500.0,103100],["2025-03-18",7500.0,7500.0,7400.0,7400.0,26800],["2025-03-19",7400.0,7400.0,7300.0,7400.0,25000],["2025-03-20",7400.0,7400.0,7300.0,7400.0,22700],["2025-03-21",7300.0,7400.0,7300.0,7300.0,21300],["2025-03-24",7400.0,7400.0,7200.0,7200.0,130400],["2025-03-25",7200.0,7300.0,7200.0,7200.0,33400],["2025-03-26",7300.0,7300.0,7200.0,7300.0,22200],["2025-03-27",7300.0,7300.0,7200.0,7300.0,21400],["2025-03-28",7200.0,7300.0,7100.0,7300.0,21600],["2025-03-31",7200.0,7200.0,7100.0,7200.0,21000],["2025-04-01",7200.0,7300.0,7100.0,7200.0,38300],["2025-04-02",7200.0,7300.0,7200.0,7200.0,26400],["2025-04-03",7100.0,7100.0,6500.0,6800.0,140400],["2025-04-04",6400.0,6600.0,6200.0,6600.0,289100],["2025-04-08",6600.0,6600.0,6000.0,6200.0,124700],["2025-04-09",6000.0,6100.0,5600.0,6100.0,189900],["2025-04-10",6100.0,6700.0,6100.0,6700.0,500400],["2025-04-11",6900.0,6900.0,6300.0,6700.0,63600],["2025-04-14",6800.0,6800.0,6400.0,6500.0,68700],["2025-04-15",6500.0,6500.0,6300.0,6500.0,90000],["2025-04-16",6400.0,6400.0,6200.0,6400.0,8000],["2025-04-17",6300.0,6400.0,6300.0,6400.0,14000],["2025-04-18",6300.0,6500.0,6200.0,6300.0,157200],["2025-04-21",6400.0,6400.0,6200.0,6400.0,65500],["2025-04-22",6400.0,6400.0,6000.0,6300.0,106700],["2025-04-23",6200.0,6400.0,6200.0,6400.0,15000],["2025-04-24",6300.0,6400.0,6200.0,6300.0,38600],["2025-04-25",6400.0,6400.0,6200.0,6400.0,51300],["2025-04-28",6300.0,6500.0,6300.0,6400.0,19900],["2025-04-29",6400.0,6400.0,6200.0,6300.0,10800],["2025-05-05",6300.0,6300.0,6200.0,6300.0,67500],["2025-05-06",6400.0,6400.0,6200.0,6300.0,33500],["2025-05-07",6300.0,6300.0,6100.0,6200.0,60500],["2025-05-08",6200.0,6300.0,6100.0,6200.0,26200],["2025-05-09",6300.0,6300.0,6100.0,6300.0,136300],["2025-05-12",6300.0,6300.0,6200.0,6200.0,36300],["2025-05-13",6300.0,6300.0,6300.0,6300.0,34300],["2025-05-14",6300.0,6300.0,6200.0,6200.0,43000],["2025-05-15",6300.0,6300.0,6200.0,6200.0,145200],["2025-05-16",6200.0,6300.0,6200.0,6300.0,28100],["2025-05-19",6200.0,6300.0,6200.0,6200.0,24000],["2025-05-20",6200.0,6300.0,6100.0,6300.0,71700],["2025-05-21",6300.0,6300.0,6100.0,6200.0,72800],["2025-05-22",6200.0,6300.0,6100.0,6200.0,173900],["2025-05-23",6200.0,6300.0,6100.0,6200.0,39900],["2025-05-26",6200.0,6300.0,6200.0,6200.0,30200],["2025-05-27",6200.0,6300.0,6100.0,6100.0,48600],["2025-05-28",6200.0,6300.0,6100.0,6300.0,100700],["2025-05-29",6300.0,6300.0,6100.0,6200.0,41700],["2025-05-30",6100.0,6300.0,6100.0,6300.0,25900],["2025-06-02",6200.0,6300.0,6200.0,6200.0,51300],["2025-06-03",6300.0,6700.0,6300.0,6500.0,201700],["2025-06-04",6600.0,6600.0,6400.0,6500.0,71100],["2025-06-05",6400.0,6600.0,6400.0,6500.0,45400],["2025-06-06",6100.0,6600.0,6100.0,6400.0,70000],["2025-06-09",6300.0,6400.0,6200.0,6300.0,71000],["2025-06-10",6300.0,6600.0,6300.0,6500.0,108700],["2025-06-11",6500.0,6500.0,6400.0,6500.0,14200],["2025-06-12",6500.0,6700.0,6500.0,6600.0,123700],["2025-06-13",6700.0,6800.0,6500.0,6700.0,85500],["2025-06-16",6800.0,7100.0,6800.0,7100.0,254000],["2025-06-17",7100.0,7200.0,6800.0,7000.0,99300],["2025-06-18",7100.0,7100.0,6800.0,6800.0,58400],["2025-06-19",6700.0,6900.0,6700.0,6800.0,66300],["2025-06-20",6800.0,6900.0,6700.0,6700.0,60000],["2025-06-23",6700.0,7300.0,6700.0,7100.0,210900],["2025-06-24",7000.0,7100.0,6600.0,6800.0,42000],["2025-06-25",6800.0,6900.0,6700.0,6800.0,33700],["2025-06-26",6800.0,6800.0,6700.0,6800.0,23800],["2025-06-27",6800.0,6800.0,6700.0,6800.0,37600],["2025-06-30",6800.0,6800.0,6600.0,6700.0,71600],["2025-07-01",6700.0,6700.0,6500.0,6700.0,57300],["2025-07-02",6700.0,6700.0,6600.0,6600.0,21600],["2025-07-03",6700.0,6800.0,6600.0,6600.0,44100],["2025-07-04",6700.0,6700.0,6600.0,6700.0,23200],["2025-07-07",6700.0,6700.0,6600.0,6700.0,21100],["2025-07-08",6700.0,6800.0,6600.0,6700.0,35200],["2025-07-09",6700.0,6800.0,6700.0,6700.0,32700],["2025-07-10",6700.0,6800.0,6600.0,6800.0,8500],["2025-07-11",6800.0,6800.0,6600.0,6700.0,153800],["2025-07-14",6700.0,6800.0,6600.0,6800.0,73100],["2025-07-15",6800.0,6800.0,6600.0,6700.0,63000],["2025-07-16",6700.0,6800.0,6600.0,6700.0,15700],["2025-07-17",6800.0,6800.0,6600.0,6700.0,153400],["2025-07-18",6700.0,6800.0,6600.0,6700.0,52300],["2025-07-21",6800.0,6800.0,6600.0,6700.0,119500],["2025-07-22",6700.0,6800.0,6600.0,6700.0,49900],["2025-07-23",6700.0,6900.0,6700.0,6800.0,144200],["2025-07-24",6700.0,6800.0,6700.0,6800.0,56600],["2025-07-25",6800.0,7000.0,6700.0,6900.0,273900],["2025-07-28",6800.0,6900.0,6800.0,6900.0,117200],["2025-07-29",6900.0,7000.0,6700.0,6700.0,123600],["2025-07-30",6700.0,6800.0,6600.0,6700.0,145200],["2025-07-31",6800.0,6800.0,6700.0,6800.0,34300],["2025-08-01",6800.0,6800.0,6700.0,6800.0,66800],["2025-08-04",6800.0,6800.0,6700.0,6800.0,56000],["2025-08-05",6800.0,7000.0,6700.0,6800.0,324300],["2025-08-06",6800.0,7000.0,6700.0,7000.0,254300],["2025-08-07",7000.0,7000.0,6800.0,6900.0,81100],["2025-08-08",7000.0,7100.0,6900.0,7100.0,255800],["2025-08-11",7100.0,7200.0,7000.0,7100.0,153000],["2025-08-12",7000.0,7100.0,7000.0,7100.0,149100],["2025-08-13",7100.0,7100.0,6800.0,7000.0,152400],["2025-08-14",7000.0,7000.0,6900.0,7000.0,116600],["2025-08-15",7100.0,7300.0,6900.0,7100.0,296400],["2025-08-18",7100.0,7300.0,7100.0,7100.0,125000],["2025-08-19",7100.0,7200.0,6900.0,7100.0,167900],["2025-08-20",7000.0,7000.0,6800.0,7000.0,172300],["2025-08-21",6900.0,6900.0,6800.0,6800.0,116900],["2025-08-22",6800.0,6800.0,6600.0,6700.0,164200],["2025-08-25",6700.0,6800.0,6600.0,6700.0,84700],["2025-08-26",6700.0,6900.0,6600.0,6900.0,76200],["2025-08-27",6700.0,6900.0,6700.0,6800.0,29500],["2025-08-28",6800.0,6800.0,6700.0,6700.0,57700],["2025-08-29",6600.0,6800.0,6600.0,6800.0,169600],["2025-09-03",6800.0,7000.0,6800.0,7000.0,60200],["2025-09-04",6900.0,7000.0,6800.0,6900.0,43600],["2025-09-05",6900.0,7000.0,6800.0,6900.0,181200],["2025-09-08",6900.0,6900.0,6700.0,6800.0,35500],["2025-09-09",6800.0,6800.0,6600.0,6800.0,60000],["2025-09-10",6800.0,6800.0,6500.0,6800.0,37000],["2025-09-11",6700.0,6800.0,6600.0,6800.0,17200],["2025-09-12",6700.0,6800.0,6700.0,6700.0,31800],["2025-09-15",6800.0,6800.0,6700.0,6800.0,20800],["2025-09-16",6800.0,6800.0,6700.0,6800.0,45400],["2025-09-17",6800.0,6800.0,6700.0,6700.0,67100],["2025-09-18",6700.0,6700.0,6600.0,6700.0,17800],["2025-09-19",6700.0,6700.0,6600.0,6700.0,30900],["2025-09-22",6600.0,6700.0,6500.0,6700.0,57300],["2025-09-23",6600.0,6700.0,6600.0,6700.0,20000],["2025-09-24",6600.0,6700.0,6500.0,6700.0,88600],["2025-09-25",6700.0,6700.0,6500.0,6600.0,67000],["2025-09-26",6600.0,6700.0,6500.0,6700.0,23000],["2025-09-29",6700.0,6700.0,6600.0,6600.0,13100],["2025-09-30",6600.0,6600.0,6500.0,6500.0,49900],["2025-10-01",6600.0,6600.0,6500.0,6600.0,19900],["2025-10-02",6600.0,6600.0,6500.0,6500.0,20000],["2025-10-03",6400.0,6500.0,6400.0,6400.0,50800],["2025-10-06",6400.0,6600.0,6400.0,6600.0,21400],["2025-10-07",6400.0,6500.0,6400.0,6400.0,18300],["2025-10-08",6600.0,6600.0,6400.0,6400.0,15100],["2025-10-09",6500.0,6500.0,6400.0,6500.0,80100],["2025-10-10",6500.0,6700.0,6500.0,6500.0,59800],["2025-10-13",6600.0,6600.0,6500.0,6600.0,11500],["2025-10-14",6500.0,6700.0,6400.0,6500.0,22000],["2025-10-15",6400.0,6400.0,6400.0,6400.0,41700],["2025-10-16",6400.0,6500.0,6300.0,6300.0,7300],["2025-10-17",6300.0,6400.0,6200.0,6400.0,43400],["2025-10-20",6400.0,6400.0,6000.0,6300.0,44800],["2025-10-21",6300.0,6300.0,6100.0,6200.0,37600],["2025-10-22",6200.0,6300.0,6100.0,6100.0,41700],["2025-10-23",6000.0,6400.0,5500.0,6300.0,16900],["2025-10-24",6200.0,6200.0,6100.0,6200.0,45500],["2025-10-27",6200.0,6500.0,6200.0,6200.0,25500],["2025-10-28",6200.0,6200.0,6100.0,6100.0,30600],["2025-10-29",6200.0,6200.0,6000.0,6200.0,76400],["2025-10-30",6100.0,6200.0,6100.0,6200.0,19500],["2025-10-31",6200.0,6300.0,6100.0,6200.0,101600],["2025-11-03",6300.0,6300.0,6100.0,6100.0,59300],["2025-11-04",6200.0,6200.0,6000.0,6100.0,33400],["2025-11-05",6200.0,6400.0,6100.0,6400.0,247000],["2025-11-06",6400.0,6400.0,6200.0,6300.0,6600],["2025-11-07",6300.0,6300.0,6000.0,6000.0,78400],["2025-11-10",6100.0,6200.0,6000.0,6100.0,59900],["2025-11-11",6100.0,6200.0,6000.0,6100.0,30700],["2025-11-12",6200.0,6200.0,6100.0,6100.0,11700],["2025-11-13",6100.0,6300.0,6100.0,6200.0,63500],["2025-11-14",6200.0,6300.0,6100.0,6200.0,11100],["2025-11-17",6200.0,6200.0,6200.0,6200.0,1300],["2025-11-18",6200.0,6200.0,6100.0,6100.0,5600],["2025-11-19",6200.0,6200.0,6100.0,6100.0,12100],["2025-11-20",6100.0,6200.0,6100.0,6100.0,18900],["2025-11-21",6100.0,6100.0,5900.0,6100.0,73900],["2025-11-24",6100.0,6100.0,6000.0,6100.0,67300],["2025-11-25",6000.0,6100.0,5900.0,5900.0,48900],["2025-11-26",6000.0,6000.0,5900.0,5900.0,104100],["2025-11-27",6000.0,6100.0,5900.0,6000.0,36000],["2025-11-28",6000.0,6100.0,6000.0,6000.0,93400],["2025-12-01",5900.0,6100.0,5900.0,6100.0,41400],["2025-12-02",6100.0,6100.0,5900.0,6100.0,113600],["2025-12-03",6100.0,6200.0,6000.0,6100.0,113900],["2025-12-04",6100.0,6200.0,6100.0,6100.0,26300],["2025-12-05",6100.0,6100.0,6100.0,6100.0,22000],["2025-12-08",6100.0,6200.0,6100.0,6100.0,37600],["2025-12-09",6200.0,6200.0,6000.0,6100.0,15300],["2025-12-10",6100.0,6100.0,6000.0,6000.0,4400],["2025-12-11",6100.0,6100.0,6000.0,6100.0,45400],["2025-12-12",6000.0,6100.0,5900.0,6100.0,32400],["2025-12-15",6000.0,6100.0,6000.0,6000.0,25000],["2025-12-16",6000.0,6100.0,5900.0,6100.0,9400],["2025-12-17",6000.0,6100.0,5900.0,6000.0,43500],["2025-12-18",6000.0,6000.0,5900.0,6000.0,3300],["2025-12-19",6000.0,6100.0,5900.0,6000.0,9700],["2025-12-22",6000.0,6100.0,6000.0,6100.0,9400],["2025-12-23",6100.0,6100.0,5900.0,6100.0,18400],["2025-12-24",6000.0,6000.0,5900.0,6000.0,20700],["2025-12-25",6100.0,6100.0,5900.0,6100.0,70600],["2025-12-26",6100.0,6100.0,5900.0,6000.0,23700],["2025-12-29",6000.0,6300.0,6000.0,6200.0,110800],["2025-12-30",6200.0,6300.0,6000.0,6200.0,55100],["2025-12-31",6100.0,6200.0,6000.0,6200.0,45000],["2026-01-05",6100.0,6500.0,6100.0,6300.0,240300],["2026-01-06",6400.0,6600.0,6000.0,6400.0,166300],["2026-01-07",6500.0,7000.0,6500.0,7000.0,634700],["2026-01-08",7500.0,7600.0,7100.0,7200.0,438300],["2026-01-09",7000.0,7500.0,6900.0,7300.0,588500],["2026-01-12",7300.0,7500.0,6900.0,7200.0,342400],["2026-01-13",7400.0,7600.0,7000.0,7400.0,364500],["2026-01-14",7500.0,7800.0,7400.0,7400.0,466400],["2026-01-15",7500.0,7500.0,7000.0,7300.0,199400],["2026-01-16",7300.0,7700.0,7200.0,7300.0,381400],["2026-01-19",7300.0,7600.0,7100.0,7300.0,72000],["2026-01-20",7400.0,7400.0,6900.0,6900.0,245400],["2026-01-21",6900.0,7000.0,6700.0,7000.0,209700],["2026-01-22",7100.0,7400.0,7000.0,7100.0,102400],["2026-01-23",7200.0,7200.0,6700.0,6700.0,58300],["2026-01-26",6800.0,7100.0,6800.0,7000.0,250500],["2026-01-27",7200.0,7200.0,7000.0,7100.0,107500],["2026-01-28",7200.0,7300.0,7000.0,7200.0,118900],["2026-01-29",7200.0,7200.0,6900.0,7200.0,115900],["2026-01-30",7200.0,7400.0,7100.0,7300.0,222500],["2026-02-02",7200.0,7400.0,6900.0,7400.0,308400],["2026-02-03",7500.0,7600.0,7300.0,7400.0,246900],["2026-02-04",7400.0,7400.0,7100.0,7200.0,160100],["2026-02-05",7300.0,7300.0,6900.0,6900.0,159400],["2026-02-06",6900.0,7000.0,6700.0,6700.0,237600],["2026-02-09",6800.0,6900.0,6700.0,6800.0,40000],["2026-02-10",6800.0,6900.0,6400.0,6500.0,87300],["2026-02-11",6600.0,6700.0,6600.0,6600.0,24400],["2026-02-12",6700.0,6700.0,6600.0,6600.0,19300],["2026-02-13",6700.0,6700.0,6600.0,6700.0,43500],["2026-02-23",6800.0,7100.0,6800.0,7000.0,100700],["2026-02-24",7100.0,7100.0,6700.0,7000.0,62600],["2026-02-25",7000.0,7100.0,6800.0,6900.0,148700],["2026-02-26",6900.0,7000.0,6800.0,6900.0,44900],["2026-02-27",7000.0,7400.0,7000.0,7200.0,283400],["2026-03-02",7400.0,7900.0,7300.0,7900.0,669800],["2026-03-03",8500.0,8600.0,8200.0,8600.0,1154900],["2026-03-04",9300.0,9400.0,8600.0,9300.0,1233900],["2026-03-05",9400.0,9600.0,8500.0,8600.0,471100],["2026-03-06",8700.0,8700.0,7800.0,8000.0,578500],["2026-03-09",8000.0,8800.0,7200.0,7200.0,757200],["2026-03-10",7200.0,7700.0,6700.0,7000.0,245800],["2026-03-11",7000.0,7600.0,7000.0,7400.0,190900],["2026-03-12",7600.0,7600.0,7100.0,7300.0,355600],["2026-03-13",7500.0,7600.0,6900.0,7000.0,550900],["2026-03-16",7200.0,7300.0,6700.0,6800.0,238900],["2026-03-17",6800.0,7000.0,6700.0,6700.0,111700],["2026-03-18",6700.0,7000.0,6700.0,6900.0,239800],["2026-03-19",6900.0,7100.0,6800.0,6900.0,121400],["2026-03-20",7000.0,7000.0,6600.0,6700.0,118800],["2026-03-23",6700.0,6700.0,6500.0,6500.0,183900],["2026-03-24",6600.0,6700.0,6500.0,6600.0,73800],["2026-03-25",6600.0,6800.0,6600.0,6700.0,109800],["2026-03-26",6700.0,6700.0,6600.0,6600.0,69400],["2026-03-27",6700.0,6700.0,6500.0,6600.0,198100],["2026-03-30",6600.0,6800.0,6600.0,6700.0,91900],["2026-03-31",6700.0,6800.0,6700.0,6700.0,90100],["2026-04-01",6800.0,6900.0,6700.0,6700.0,141800],["2026-04-02",6700.0,6800.0,6600.0,6700.0,58900],["2026-04-03",6700.0,6700.0,6600.0,6700.0,20500],["2026-04-06",6600.0,6700.0,6500.0,6600.0,72400],["2026-04-07",6600.0,6700.0,6500.0,6600.0,25700],["2026-04-08",6600.0,6700.0,6600.0,6700.0,118500],["2026-04-09",6700.0,6800.0,6600.0,6600.0,82400],["2026-04-10",6600.0,6800.0,6400.0,6700.0,156400],["2026-04-13",6700.0,6700.0,6600.0,6700.0,32000],["2026-04-14",6700.0,6800.0,6500.0,6700.0,42700],["2026-04-15",6700.0,6700.0,6500.0,6600.0,128800],["2026-04-16",6600.0,6600.0,6500.0,6500.0,63300],["2026-04-17",6500.0,6700.0,6400.0,6500.0,171100],["2026-04-20",6500.0,6600.0,6500.0,6600.0,55700],["2026-04-21",6500.0,6700.0,6500.0,6500.0,114500],["2026-04-22",6500.0,6600.0,6500.0,6500.0,35900],["2026-04-23",6500.0,6500.0,6400.0,6400.0,105400],["2026-04-24",6500.0,6500.0,6400.0,6500.0,53100],["2026-04-28",6500.0,6500.0,6300.0,6400.0,120700],["2026-04-29",6400.0,6400.0,6200.0,6400.0,51300],["2026-05-04",6400.0,6600.0,6300.0,6300.0,54700],["2026-05-05",6300.0,6400.0,6200.0,6400.0,165400],["2026-05-06",6300.0,6300.0,6200.0,6200.0,44800],["2026-05-07",6200.0,6300.0,6100.0,6200.0,59800],["2026-05-08",6200.0,6300.0,6100.0,6200.0,61200],["2026-05-11",6300.0,6300.0,6100.0,6200.0,41500],["2026-05-12",6200.0,6300.0,6200.0,6300.0,38300],["2026-05-13",6200.0,6500.0,6200.0,6400.0,129100],["2026-05-14",6400.0,6400.0,6300.0,6300.0,56500],["2026-05-15",6400.0,6400.0,6200.0,6300.0,69900],["2026-05-18",6300.0,6600.0,6300.0,6500.0,139500],["2026-05-19",6500.0,6600.0,6200.0,6200.0,138400],["2026-05-20",6300.0,6400.0,6000.0,6300.0,144900],["2026-05-21",6300.0,6300.0,6000.0,6100.0,64400],["2026-05-22",6100.0,6100.0,6000.0,6000.0,104800],["2026-05-25",6100.0,6100.0,6000.0,6000.0,23900],["2026-05-26",6100.0,6100.0,6000.0,6100.0,75700],["2026-05-27",6100.0,6200.0,6000.0,6200.0,38700],["2026-05-28",6200.0,6200.0,6000.0,6000.0,44800],["2026-05-29",6100.0,6200.0,6000.0,6200.0,65200],["2026-06-01",6100.0,6200.0,6000.0,6100.0,60900],["2026-06-02",6200.0,6200.0,6000.0,6100.0,57100],["2026-06-03",6100.0,6100.0,6000.0,6100.0,49800],["2026-06-04",6100.0,6100.0,6000.0,6100.0,54400],["2026-06-05",6100.0,6100.0,6000.0,6100.0,45600],["2026-06-08",6100.0,6100.0,6000.0,6100.0,68500],["2026-06-09",6000.0,6100.0,5900.0,5900.0,68100],["2026-06-10",6000.0,6000.0,5900.0,6000.0,101000],["2026-06-11",6100.0,6100.0,6000.0,6000.0,19300],["2026-06-12",6000.0,6000.0,5900.0,6000.0,16500],["2026-06-15",6000.0,6000.0,5900.0,6000.0,58200],["2026-06-16",6000.0,6000.0,5900.0,6000.0,32400],["2026-06-17",5900.0,6000.0,5900.0,6000.0,76900],["2026-06-18",6000.0,6100.0,6000.0,6000.0,64200],["2026-06-19",6000.0,6000.0,5900.0,6000.0,72600],["2026-06-22",5900.0,6000.0,5900.0,5900.0,94500],["2026-06-23",6000.0,6000.0,5900.0,5900.0,26000],["2026-06-24",6000.0,6000.0,5900.0,5900.0,21300],["2026-06-25",5900.0,6000.0,5900.0,5900.0,48300],["2026-06-26",5900.0,5900.0,5800.0,5800.0,57600],["2026-06-29",5900.0,5900.0,5800.0,5900.0,5500],["2026-06-30",5900.0,5900.0,5800.0,5900.0,13100],["2026-07-01",5900.0,5900.0,5800.0,5900.0,7600],["2026-07-02",5800.0,5900.0,5800.0,5900.0,16100],["2026-07-03",5900.0,5900.0,5800.0,5800.0,12100],["2026-07-06",5800.0,5800.0,5800.0,5800.0,49600],["2026-07-07",5800.0,5900.0,5800.0,5900.0,88200],["2026-07-08",5900.0,5900.0,5800.0,5800.0,54000],["2026-07-09",5900.0,6000.0,5900.0,5900.0,50400],["2026-07-10",5900.0,5900.0,5900.0,5900.0,3600],["2026-07-13",5800.0,5900.0,5800.0,5900.0,13900],["2026-07-14",5900.0,6000.0,5800.0,5900.0,77800],["2026-07-15",5900.0,5900.0,5600.0,5800.0,58700],["2026-07-16",5900.0,5900.0,5600.0,5600.0,76400],["2026-07-17",5700.0,5800.0,5600.0,5800.0,48300],["2026-07-20",5800.0,5900.0,5600.0,5600.0,114300],["2026-07-21",5600.0,5700.0,5500.0,5500.0,50700],["2026-07-22",5600.0,5700.0,5500.0,5600.0,55100],["2026-07-23",5600.0,5700.0,5500.0,5700.0,65100],["2026-07-24",5700.0,5700.0,5600.0,5600.0,65400],["2026-07-27",5600.0,5600.0,5400.0,5500.0,41100],["2026-07-28",5500.0,5700.0,5500.0,5600.0,19600],["2026-07-29",5600.0,5700.0,5600.0,5600.0,17500],["2026-07-30",5700.0,5700.0,5600.0,5700.0,17900],["2026-07-31",5700.0,5700.0,5600.0,5600.0,22300],["2026-08-03",5600.0,5600.0,5500.0,5600.0,27200],["2026-08-04",5600.0,5600.0,5600.0,5600.0,9400],["2026-08-05",5600.0,5600.0,5500.0,5600.0,84700],["2026-08-06",5600.0,5600.0,5500.0,5600.0,23600],["2026-08-07",5600.0,5700.0,5600.0,5600.0,61900],["2026-08-10",5700.0,5800.0,5600.0,5700.0,37300],["2026-08-11",5800.0,5800.0,5600.0,5600.0,23200],["2026-08-12",5600.0,5800.0,5600.0,5700.0,20900],["2026-08-13",5700.0,5800.0,5600.0,5700.0,18900],["2026-08-14",5600.0,5700.0,5600.0,5600.0,14900],["2026-08-17",5600.0,5700.0,5600.0,5600.0,20900],["2026-08-18",5600.0,5700.0,5600.0,5600.0,17700],["2026-08-19",5600.0,5700.0,5600.0,5600.0,7400],["2026-08-20",5600.0,5600.0,5500.0,5600.0,44500],["2026-08-21",5600.0,5600.0,5500.0,5600.0,53400],["2026-08-24",5700.0,5800.0,5600.0,5700.0,70200],["2026-08-25",5700.0,5700.0,5600.0,5600.0,18500],["2026-08-26",5600.0,5800.0,5600.0,5700.0,28300],["2026-08-27",5700.0,5800.0,5700.0,5800.0,81000],["2026-08-28",5800.0,5800.0,5700.0,5700.0,14600],["2026-09-03",5700.0,5700.0,5600.0,5700.0,36200],["2026-09-04",5700.0,5800.0,5600.0,5700.0,32300],["2026-09-07",5600.0,5700.0,5600.0,5700.0,22700],["2026-09-08",5700.0,5700.0,5600.0,5700.0,16500],["2026-09-09",5700.0,5800.0,5700.0,5700.0,20600],["2026-09-10",5700.0,5800.0,5700.0,5700.0,46600],["2026-09-11",5800.0,6200.0,5800.0,6200.0,438400],["2026-09-14",6300.0,6600.0,6000.0,6600.0,209700],["2026-09-15",6700.0,6700.0,6100.0,6300.0,212800],["2026-09-16",6200.0,6500.0,6100.0,6200.0,197100],["2026-09-17",6200.0,6300.0,6000.0,6100.0,125200],["2026-09-18",6000.0,6100.0,6000.0,6000.0,87300],["2026-09-21",6100.0,6200.0,6000.0,6000.0,94300],["2026-09-22",6000.0,6100.0,6000.0,6100.0,48100],["2026-09-23",6100.0,6100.0,6000.0,6100.0,42300],["2026-09-24",6100.0,6100.0,6000.0,6000.0,72500],["2026-09-25",5900.0,6100.0,5900.0,6000.0,4600],["2026-09-28",6000.0,6000.0,5800.0,5900.0,23600],["2026-09-29",5900.0,6200.0,5900.0,6000.0,35100],["2026-09-30",6200.0,6200.0,5900.0,6000.0,19100],["2026-10-01",6000.0,6000.0,5900.0,6000.0,26900],["2026-10-02",6000.0,6100.0,5800.0,6000.0,80900],["2026-10-05",5900.0,6000.0,5900.0,6000.0,113300],["2026-10-06",6000.0,6000.0,5800.0,6000.0,38100],["2026-10-07",6000.0,6000.0,5800.0,5900.0,48400],["2026-10-08",5900.0,6100.0,5900.0,6100.0,36400],["2026-10-09",6100.0,6100.0,5900.0,6100.0,57500],["2026-10-12",6100.0,6100.0,6000.0,6000.0,32900]]}