{"sym":"S99","index":false,"bars":[["2006-12-22",870.14,870.14,754.12,852.74,2900],["2006-12-25",812.13,812.13,812.13,812.13,900],["2006-12-26",893.34,893.34,893.34,893.34,500],["2006-12-27",980.36,980.36,870.14,928.15,7800],["2006-12-28",957.15,974.56,870.14,925.25,4000],["2006-12-29",989.06,1012.26,989.06,989.06,4000],["2007-01-02",1093.47,1093.47,1093.47,1093.47,100],["2007-01-03",1200.79,1200.79,1200.79,1200.79,6100],["2007-01-04",1218.19,1319.71,1218.19,1319.71,4400],["2007-01-05",1270.4,1395.12,1218.19,1325.51,1800],["2007-01-08",1232.7,1305.21,1218.19,1232.7,600],["2007-01-09",1229.8,1276.2,1218.19,1276.2,2300],["2007-01-10",1186.29,1218.19,1160.19,1160.19,1600],["2007-01-11",1174.69,1174.69,1174.69,1174.69,2500],["2007-01-12",1174.69,1174.69,1174.69,1174.69,0],["2007-01-15",1157.29,1160.19,1154.38,1154.38,1000],["2007-01-16",1174.69,1174.69,1174.69,1174.69,2100],["2007-01-17",1151.48,1160.19,1102.18,1102.18,600],["2007-01-18",1102.18,1102.18,1102.18,1102.18,1000],["2007-01-19",1102.18,1102.18,1102.18,1102.18,0],["2007-01-22",994.86,994.86,994.86,994.86,100],["2007-01-23",1093.47,1093.47,1093.47,1093.47,1000],["2007-01-24",1189.19,1189.19,1189.19,1189.19,500],["2007-01-25",1139.88,1160.19,1116.68,1160.19,2000],["2007-01-26",1139.88,1139.88,1139.88,1139.88,0],["2007-01-29",1139.88,1139.88,1139.88,1139.88,0],["2007-01-30",1139.88,1139.88,1139.88,1139.88,0],["2007-01-31",1189.19,1247.2,1189.19,1189.19,500],["2007-02-01",1331.31,1331.31,1331.31,1331.31,100],["2007-02-02",1461.83,1461.83,1461.83,1461.83,500],["2007-02-05",1606.86,1606.86,1606.86,1606.86,100],["2007-02-06",1766.38,1766.38,1766.38,1766.38,100],["2007-02-07",1937.51,1940.41,1937.51,1937.51,2000],["2007-02-08",2073.83,2131.84,2073.83,2131.84,10200],["2007-02-09",2334.87,2334.87,2334.87,2334.87,2000],["2007-02-12",2465.39,2465.39,2465.39,2465.39,1000],["2007-02-13",2465.39,2616.22,2465.39,2616.22,2800],["2007-02-14",2711.93,2711.93,2711.93,2711.93,900],["2007-02-15",2981.68,2981.68,2981.68,2981.68,600],["2007-02-26",3277.52,3277.52,3277.52,3277.52,1300],["2007-02-27",3538.57,3605.28,3538.57,3605.28,1800],["2007-02-28",3515.36,3944.63,3422.55,3567.57,6500],["2007-03-01",3866.32,3866.32,3866.32,3866.32,300],["2007-03-02",4252.08,4252.08,4252.08,4252.08,100],["2007-03-05",4252.08,4675.55,3828.61,4202.77,1800],["2007-03-06",4330.39,4330.39,4330.39,4330.39,0],["2007-03-07",4330.39,4330.39,4330.39,4330.39,0],["2007-03-08",4756.76,4762.56,4756.76,4762.56,1000],["2007-03-09",4930.79,5235.34,4930.79,4930.79,1000],["2007-03-12",4895.98,4901.78,4893.08,4901.78,2000],["2007-03-13",4895.98,5383.26,4640.74,5383.26,1500],["2007-03-14",4431.91,4431.91,4431.91,4431.91,200],["2007-03-15",3996.84,4002.64,3993.94,3993.94,1100],["2007-03-16",4205.67,4205.67,4205.67,4205.67,500],["2007-03-19",4626.24,4626.24,4626.24,4626.24,300],["2007-03-20",4608.84,5087.41,4437.71,4437.71,600],["2007-03-21",4930.79,5067.11,4930.79,4930.79,1300],["2007-03-22",5365.86,5536.99,5365.86,5365.86,3000],["2007-03-23",4974.3,5510.88,4930.79,4930.79,1300],["2007-03-26",5365.86,5470.28,5365.86,5365.86,2700],["2007-03-27",5284.65,5626.9,5072.91,5075.81,2900],["2007-03-28",5244.04,5278.84,4930.79,5075.81,1900],["2007-03-29",5244.04,5713.91,5104.82,5713.91,1400],["2007-03-30",5818.33,5818.33,5818.33,5818.33,1000],["2007-04-02",5945.95,5945.95,5945.95,5945.95,300],["2007-04-03",5655.9,5655.9,5655.9,5655.9,100],["2007-04-04",5365.86,5365.86,5365.86,5365.86,1300],["2007-04-05",5261.44,5307.85,5220.84,5307.85,700],["2007-04-06",5162.83,5220.84,5075.81,5220.84,2500],["2007-04-09",5162.83,5162.83,5162.83,5162.83,0],["2007-04-10",4785.77,4785.77,4785.77,4785.77,500],["2007-04-11",4785.77,4785.77,4785.77,4785.77,0],["2007-04-12",4785.77,4930.79,4785.77,4814.77,900],["2007-04-13",4846.68,5075.81,4640.74,4843.77,4100],["2007-04-16",4968.49,5452.87,4930.79,4930.79,500],["2007-04-17",4884.38,4930.79,4869.88,4872.78,2600],["2007-04-18",4901.78,4930.79,4901.78,4930.79,400],["2007-04-19",4930.79,5075.81,4930.79,4930.79,300],["2007-04-20",4820.57,4872.78,4785.77,4785.77,500],["2007-04-23",4373.9,4640.74,4350.7,4350.7,1300],["2007-04-24",3938.83,3938.83,3938.83,3938.83,500],["2007-04-25",3938.83,3938.83,3938.83,3938.83,0],["2007-05-02",4330.39,4330.39,4330.39,4330.39,600],["2007-05-03",4379.7,4379.7,4379.7,4379.7,900],["2007-05-04",4379.7,4379.7,4379.7,4379.7,0],["2007-05-07",4379.7,4611.74,4368.1,4446.41,1300],["2007-05-08",4455.11,4887.28,4011.34,4887.28,1800],["2007-05-09",4620.44,4669.75,4495.72,4669.75,4800],["2007-05-10",4620.44,4620.44,4620.44,4620.44,0],["2007-05-11",4594.34,4620.44,4556.63,4556.63,1500],["2007-05-14",4594.34,4785.77,4582.73,4785.77,1400],["2007-05-15",4916.29,5104.82,4916.29,5104.82,1700],["2007-05-16",5104.82,5444.17,5104.82,5444.17,2000],["2007-05-17",5800.93,5861.84,5800.93,5861.84,5000],["2007-05-18",6439.03,6439.03,6439.03,6439.03,3500],["2007-05-21",7082.93,7082.93,7082.93,7082.93,1900],["2007-05-22",7790.65,7790.65,7790.65,7790.65,900],["2007-05-23",8121.3,8567.97,8121.3,8121.3,7100],["2007-05-24",7755.84,8121.3,7671.73,7755.84,2800],["2007-05-25",7274.36,8121.3,6981.42,7889.26,8500],["2007-05-28",7999.48,7999.48,7999.48,7999.48,2100],["2007-05-29",8672.39,8797.11,8672.39,8672.39,3700],["2007-05-30",8715.89,9513.52,8446.15,8559.27,3100],["2007-05-31",8715.89,9586.03,8686.89,9368.5,5600],["2007-06-01",9264.08,10189.33,9223.48,10189.33,4200],["2007-06-04",10055.91,10441.67,9861.58,10151.62,2300],["2007-06-05",10087.81,10354.66,9861.58,10006.6,2400],["2007-06-06",9464.21,9861.58,9281.49,9861.58,1900],["2007-06-07",9658.55,9864.48,9658.55,9658.55,1800],["2007-06-08",9121.96,9571.53,8855.12,9281.49,700],["2007-06-11",9046.55,9136.46,8768.1,8768.1,3800],["2007-06-12",8988.54,9005.94,8933.43,9005.94,1100],["2007-06-13",8991.44,9049.45,8991.44,8991.44,1400],["2007-06-14",9011.74,9020.44,8991.44,8991.44,400],["2007-06-15",9003.04,9020.44,8875.42,9020.44,900],["2007-06-18",8959.53,9020.44,8933.43,8933.43,1500],["2007-06-19",8959.53,9049.45,8933.43,8933.43,2700],["2007-06-20",9005.94,9136.46,8933.43,9049.45,4600],["2007-06-21",9136.46,9571.53,9136.46,9136.46,3400],["2007-06-22",9281.49,9600.54,9281.49,9542.53,4700],["2007-06-25",9571.53,10296.65,9571.53,10151.62,4800],["2007-06-26",10441.67,11102.98,10441.67,10876.74,6100],["2007-06-27",10905.74,11456.83,10905.74,11311.81,3700],["2007-06-28",11181.29,11311.81,10441.67,11253.8,2400],["2007-06-29",11166.79,11166.79,11166.79,11166.79,1000],["2007-07-02",10270.54,10992.76,10050.11,10151.62,900],["2007-07-03",9748.46,10082.01,9426.51,9571.53,2500],["2007-07-04",9803.57,10586.69,9803.57,10586.69,3800],["2007-07-05",10084.91,10441.67,10006.6,10122.62,1000],["2007-07-06",10166.13,10293.75,10151.62,10151.62,2200],["2007-07-09",10148.72,10166.13,10064.61,10166.13,700],["2007-07-10",10148.72,10180.63,10137.12,10151.62,3100],["2007-07-11",10163.23,10296.65,10151.62,10296.65,1000],["2007-07-12",10296.65,11021.76,10296.65,11021.76,4100],["2007-07-13",10760.72,11166.79,10760.72,10760.72,400],["2007-07-16",10847.74,10891.24,10818.73,10833.23,500],["2007-07-17",10847.74,11543.85,10528.68,10847.74,2100],["2007-07-18",10853.54,10934.75,10847.74,10847.74,300],["2007-07-19",10905.74,11021.76,10905.74,11021.76,800],["2007-07-20",10995.66,11065.27,10992.76,11021.76,400],["2007-07-23",11102.98,11108.78,11102.98,11102.98,200],["2007-07-24",10966.65,11021.76,10960.85,10963.75,1400],["2007-07-25",10966.65,12063.03,10876.74,11978.92,3200],["2007-07-26",11891.9,13028.88,11891.9,12762.04,3600],["2007-07-27",12472.0,13284.13,12326.97,12472.0,1300],["2007-07-30",11772.98,12747.54,11543.85,11558.35,2900],["2007-07-31",10853.54,11308.91,10633.1,10647.6,1900],["2007-08-01",11601.86,11938.31,11601.86,11938.31,600],["2007-08-02",11891.9,11891.9,11311.81,11311.81,1200],["2007-08-03",11601.86,11601.86,11601.86,11601.86,200],["2007-08-06",11601.86,11630.86,11601.86,11601.86,400],["2007-08-07",11572.85,11572.85,11311.81,11311.81,1300],["2007-08-08",11601.86,11601.86,11178.39,11189.99,1100],["2007-08-09",11021.76,11482.94,11021.76,11482.94,2600],["2007-08-10",11317.61,11317.61,11233.5,11282.81,2200],["2007-08-13",11050.77,11195.79,11021.76,11024.66,900],["2007-08-14",11166.79,11166.79,11027.56,11166.79,1100],["2007-08-15",11137.78,11166.79,11021.76,11108.78,1700],["2007-08-16",11094.28,11166.79,11079.77,11079.77,1800],["2007-08-17",11114.58,11114.58,11021.76,11024.66,1900],["2007-08-20",10992.76,10992.76,10876.74,10876.74,600],["2007-08-21",10934.75,10992.76,10934.75,10992.76,1400],["2007-08-22",11021.76,11021.76,10731.72,10876.74,1000],["2007-08-23",10586.69,10586.69,10151.62,10151.62,1400],["2007-08-24",10296.65,10311.15,9948.59,10296.65,7900],["2007-08-27",11021.76,11021.76,10006.6,10876.74,1400],["2007-08-28",10992.76,10992.76,10441.67,10441.67,1500],["2007-08-29",10572.19,10572.19,10186.43,10186.43,2300],["2007-08-30",10296.65,10383.66,10296.65,10296.65,1700],["2007-08-31",11021.76,11021.76,10093.61,10412.67,4000],["2007-09-04",11663.64,11663.64,11663.64,11663.64,3400],["2007-09-05",12826.56,12826.56,12826.56,12826.56,100],["2007-09-06",14101.47,14101.47,11629.19,14101.47,31200],["2007-09-07",15290.23,15307.46,15074.87,15307.46,6000],["2007-09-10",16797.72,16797.72,16797.72,16797.72,3000],["2007-09-11",18477.49,18477.49,18477.49,18477.49,4200],["2007-09-12",20320.93,20320.93,20320.93,20320.93,3300],["2007-09-13",22345.27,22345.27,22345.27,22345.27,1700],["2007-09-14",24576.35,24576.35,22396.95,23043.02,31000],["2007-09-17",24119.8,24119.8,23258.38,23258.38,10600],["2007-09-18",22827.67,22827.67,21380.48,21380.48,6000],["2007-09-19",19640.41,20932.54,19640.41,20932.54,39400],["2007-09-20",21104.82,21707.82,17831.42,21535.53,23300],["2007-09-21",21535.53,21966.24,21104.82,21966.24,3400],["2007-09-24",21966.24,22396.95,19812.69,22362.5,6900],["2007-09-25",21104.82,21707.82,20252.02,20846.4,11400],["2007-09-26",21104.82,21104.82,20674.11,20674.11,20000],["2007-09-27",20674.11,20674.11,20243.4,20587.97,9400],["2007-09-28",20501.83,21061.75,20501.83,21061.75,25300],["2007-10-01",21707.82,22724.29,21621.68,22396.95,15400],["2007-10-02",22396.95,24774.48,21535.53,21966.24,11400],["2007-10-03",20243.4,22655.38,20243.4,21966.24,19700],["2007-10-04",21449.39,22138.53,20329.54,21363.25,38800],["2007-10-05",21190.96,21966.24,21190.96,21707.82,9300],["2007-10-08",22827.67,23430.66,22827.67,23094.71,15500],["2007-10-09",24119.8,25411.93,23689.09,25411.93,34600],["2007-10-10",25498.07,26876.35,24981.22,26273.35,26900],["2007-10-11",27565.48,28194.32,27134.77,28194.32,20400],["2007-10-12",30546.0,30546.0,28513.05,30546.0,26800],["2007-10-15",33500.68,33569.59,29719.04,33569.59,31500],["2007-10-16",35748.99,36033.25,35576.7,36033.25,20000],["2007-10-17",39573.7,39573.7,32389.44,32389.44,18400],["2007-10-18",31097.31,31097.31,30795.81,30795.81,7700],["2007-10-19",27755.0,33905.54,27755.0,32734.01,23600],["2007-10-22",31872.59,32992.44,31786.45,32906.3,13600],["2007-10-23",32889.07,32889.07,31924.27,32389.44,12400],["2007-10-24",30149.75,34026.14,30149.75,33595.43,12500],["2007-10-25",34112.28,34112.28,31872.59,33595.43,23900],["2007-10-26",34456.85,34456.85,29977.46,33078.58,18000],["2007-10-29",31355.74,31786.45,31355.74,31786.45,3700],["2007-10-30",31441.88,31614.16,30416.79,31011.17,7200],["2007-10-31",30666.6,31105.92,30149.75,30838.88,4000],["2007-11-01",30709.67,33681.57,30709.67,33595.43,26200],["2007-11-02",33681.57,33681.57,29632.89,31700.31,6100],["2007-11-05",30149.75,31011.17,29288.33,31011.17,3600],["2007-11-06",30158.36,31441.88,30158.36,31011.17,2700],["2007-11-07",29288.33,31441.88,29288.33,30580.46,8300],["2007-11-08",31614.16,31614.16,30149.75,30589.07,800],["2007-11-09",30494.32,30494.32,29374.47,30408.17,5200],["2007-11-12",30149.75,30149.75,27134.77,27134.77,9000],["2007-11-13",27134.77,28056.49,25256.87,25256.87,9000],["2007-11-14",25756.5,28332.15,25756.5,27996.19,10800],["2007-11-15",28426.9,29288.33,25842.64,26273.35,4700],["2007-11-16",26704.06,26790.2,25411.93,26523.16,11000],["2007-11-19",25842.64,26790.2,25842.64,26531.78,8200],["2007-11-20",25842.64,26531.78,24636.65,25075.98,14800],["2007-11-21",25067.36,25842.64,23258.38,24808.93,21800],["2007-11-22",24119.8,25411.93,24033.66,24981.22,19800],["2007-11-23",25067.36,25067.36,24808.93,24981.22,6300],["2007-11-26",25067.36,27453.5,24972.6,26790.2,28900],["2007-11-27",27556.87,27565.48,27134.77,27470.73,24800],["2007-11-28",24895.08,29288.33,24722.79,28513.05,22100],["2007-11-29",28426.9,30210.05,28426.9,29891.32,35800],["2007-11-30",30442.63,30442.63,29477.84,30149.75,7900],["2007-12-03",30408.17,32303.3,30149.75,31872.59,13700],["2007-12-04",32734.01,34456.85,32303.3,32734.01,28200],["2007-12-05",32734.01,33078.58,30425.4,33078.58,28400],["2007-12-06",33156.11,33156.11,32303.3,32906.3,12700],["2007-12-07",32734.01,34284.57,32734.01,33595.43,22000],["2007-12-10",33698.8,34112.28,32389.44,32906.3,10600],["2007-12-11",33164.72,33595.43,32174.09,32286.07,31700],["2007-12-12",31795.06,33173.34,31795.06,32174.09,29900],["2007-12-13",32303.3,32389.44,31872.59,32044.87,10000],["2007-12-14",31967.35,32303.3,31967.35,31967.35,2900],["2007-12-17",31019.78,31872.59,31019.78,31105.92,3200],["2007-12-18",30666.6,31872.59,30666.6,31441.88,12700],["2007-12-19",31872.59,32777.08,31872.59,32131.02,10000],["2007-12-20",31441.88,31872.59,31441.88,31441.88,2600],["2007-12-21",31441.88,32303.3,31441.88,31872.59,4100],["2007-12-24",31528.02,31958.73,31528.02,31700.31,1900],["2007-12-25",30322.03,31528.02,30322.03,30322.03,5500],["2007-12-26",30235.89,31441.88,30235.89,30666.6,7700],["2007-12-27",30580.46,31441.88,30580.46,30580.46,5200],["2007-12-28",30322.03,30847.5,30322.03,30408.17,13300],["2008-01-02",27393.2,31355.74,27393.2,30149.75,2800],["2008-01-03",29296.94,29719.04,29296.94,29719.04,1200],["2008-01-04",29288.33,30752.74,29288.33,29977.46,5800],["2008-01-07",28426.9,30235.89,28426.9,29202.18,7300],["2008-01-08",26704.06,30149.75,26704.06,27565.48,19600],["2008-01-09",26445.64,27996.19,26445.64,26497.32,8600],["2008-01-10",24722.79,28340.76,24722.79,28340.76,27600],["2008-01-11",26273.35,27393.2,26273.35,26704.06,5900],["2008-01-14",25239.65,25842.64,25239.65,25248.26,2700],["2008-01-15",22999.95,25325.79,22999.95,24292.08,13500],["2008-01-16",24981.22,25782.34,24981.22,25782.34,18200],["2008-01-17",24981.22,28168.48,24981.22,25670.36,23800],["2008-01-18",25584.21,27910.05,25584.21,27134.77,10300],["2008-01-21",26273.35,26704.06,26273.35,26281.96,7700],["2008-01-22",25851.25,25851.25,25170.73,25480.84,7400],["2008-01-23",24550.51,25842.64,24550.51,24981.22,12900],["2008-01-24",25067.36,25747.88,24205.94,24559.12,17600],["2008-01-25",24550.51,24972.6,24292.08,24593.58,5700],["2008-01-28",24722.79,24722.79,24119.8,24550.51,7700],["2008-01-29",24369.61,26359.49,24369.61,25834.03,21900],["2008-01-30",27565.48,28314.92,27393.2,27565.48,35400],["2008-01-31",27823.91,27823.91,25411.93,27479.34,8300],["2008-02-01",27565.48,27565.48,26712.68,27565.48,10600],["2008-02-12",27298.44,27298.44,25842.64,25842.64,3800],["2008-02-13",25842.64,25842.64,24981.22,24981.22,5500],["2008-02-14",24981.22,25842.64,24981.22,24981.22,13400],["2008-02-15",25153.5,25153.5,24593.58,24808.93,7100],["2008-02-18",24550.51,24550.51,22827.67,23861.37,16400],["2008-02-19",23861.37,24033.66,23430.66,23430.66,10000],["2008-02-20",22224.67,23516.8,21449.39,21535.53,15500],["2008-02-21",20252.02,20682.73,19847.15,19847.15,5600],["2008-02-22",18089.85,19812.69,17986.48,18822.06,47500],["2008-02-25",17228.43,19967.75,17228.43,19967.75,25900],["2008-02-26",19984.97,19984.97,17693.59,17693.59,14700],["2008-02-27",17659.14,18262.13,17228.43,17573.0,17400],["2008-02-28",17245.66,18175.99,17228.43,17469.62,11900],["2008-02-29",17228.43,17228.43,15703.71,16108.58,13800],["2008-03-03",15419.44,15505.58,14506.34,14506.34,20300],["2008-03-04",13153.9,13162.52,13153.9,13153.9,5300],["2008-03-05",11844.54,12921.32,11844.54,11853.16,46500],["2008-03-06",10698.85,13059.15,10698.85,13059.15,38100],["2008-03-07",14067.01,14067.01,14067.01,14067.01,5000],["2008-03-10",15462.51,15471.13,12921.32,14558.02,53300],["2008-03-11",13782.74,13791.36,13386.49,13386.49,23800],["2008-03-12",12921.32,14127.31,12111.58,12749.04,28700],["2008-03-13",12921.32,13360.64,12516.45,12749.04,15200],["2008-03-14",12499.22,12835.18,12059.9,12404.47,25900],["2008-03-17",11241.55,11370.76,11241.55,11241.55,43600],["2008-03-18",10130.31,10130.31,10130.31,10130.31,9400],["2008-03-19",10337.06,10767.77,9122.45,9389.49,52500],["2008-03-20",9389.49,9690.99,8614.21,8614.21,32700],["2008-03-21",8700.36,8700.36,8321.33,8321.33,30000],["2008-03-24",7666.65,7752.79,7528.82,7528.82,8600],["2008-03-25",6788.0,6788.0,6788.0,6788.0,3800],["2008-03-26",6141.93,7459.91,6141.93,7141.18,51300],["2008-03-27",7192.87,7192.87,7192.87,7192.87,100],["2008-03-28",7330.7,7330.7,7330.7,7330.7,2100],["2008-03-31",7477.14,7477.14,7477.14,7477.14,400],["2008-04-01",7623.58,7623.58,7623.58,7623.58,2500],["2008-04-02",7770.02,7770.02,7770.02,7770.02,200],["2008-04-03",7925.08,7925.08,7925.08,7925.08,200],["2008-04-04",8080.13,8080.13,8080.13,8080.13,100],["2008-04-07",8321.33,8321.33,8321.33,8321.33,2300],["2008-04-08",8562.53,8562.53,8080.13,8562.53,106200],["2008-04-09",8769.27,8769.27,8519.46,8631.44,53200],["2008-04-10",8373.02,8398.86,8373.02,8373.02,21200],["2008-04-11",8123.2,8571.14,8123.2,8571.14,44200],["2008-04-16",7916.46,8398.86,7916.46,7925.08,29400],["2008-04-17",7813.09,8295.49,7813.09,8295.49,44300],["2008-04-18",8467.77,8467.77,8019.83,8269.64,24300],["2008-04-21",8140.43,8140.43,8097.36,8105.97,6700],["2008-04-22",7968.15,7968.15,7873.39,7873.39,14000],["2008-04-23",7649.42,7649.42,7649.42,7649.42,600],["2008-04-24",7425.45,7649.42,7425.45,7425.45,32500],["2008-04-25",7580.51,7580.51,7244.55,7365.15,13700],["2008-04-28",7253.17,7477.14,7149.8,7477.14,10700],["2008-04-29",7408.22,7580.51,7175.64,7175.64,27700],["2008-05-05",7322.08,7322.08,7037.81,7037.81,14100],["2008-05-06",6839.69,6839.69,6839.69,6839.69,3500],["2008-05-07",6641.56,6641.56,6641.56,6641.56,3200],["2008-05-08",6443.43,6443.43,6443.43,6443.43,2100],["2008-05-09",6253.92,6253.92,6253.92,6253.92,2800],["2008-05-12",6073.02,6073.02,6073.02,6073.02,4200],["2008-05-13",5892.12,5892.12,5892.12,5892.12,1100],["2008-05-14",5719.84,5719.84,5719.84,5719.84,3300],["2008-05-15",5564.78,5564.78,5564.78,5564.78,900],["2008-05-16",5409.73,5719.84,5409.73,5409.73,57700],["2008-05-19",5358.04,5650.92,5340.81,5513.1,22700],["2008-05-20",5702.61,5702.61,5599.24,5702.61,35200],["2008-05-21",5857.67,5857.67,5771.52,5857.67,26800],["2008-05-22",6012.72,6012.72,5668.15,5771.52,40400],["2008-05-23",5771.52,5874.89,5702.61,5702.61,7100],["2008-05-26",5582.01,5582.01,5582.01,5582.01,300],["2008-05-27",5426.95,5426.95,5426.95,5426.95,4200],["2008-05-28",5271.9,5340.81,5271.9,5271.9,43500],["2008-05-29",5134.07,5426.95,5116.84,5340.81,29700],["2008-05-30",5444.18,5444.18,5151.3,5151.3,23700],["2008-06-02",5030.7,5030.7,5030.7,5030.7,5100],["2008-06-03",4892.87,4892.87,4892.87,4892.87,800],["2008-06-04",4755.05,4755.05,4755.05,4755.05,1400],["2008-06-05",4617.22,4617.22,4617.22,4617.22,3000],["2008-06-06",4479.39,4634.45,4479.39,4479.39,43400],["2008-06-09",4358.79,4479.39,4358.79,4444.93,18500],["2008-06-10",4410.48,4531.08,4341.56,4531.08,21900],["2008-06-11",4634.45,4634.45,4634.45,4634.45,1500],["2008-06-12",4772.27,4772.27,4772.27,4772.27,1000],["2008-06-13",4910.1,4910.1,4910.1,4910.1,2600],["2008-06-16",5047.93,5047.93,5047.93,5047.93,500],["2008-06-17",5185.76,5185.76,5185.76,5185.76,800],["2008-06-18",5340.81,5340.81,5030.7,5168.53,98300],["2008-06-19",4979.02,5185.76,4979.02,4979.02,28700],["2008-06-20",4806.73,5168.53,4806.73,4841.19,13300],["2008-06-23",4858.42,5047.93,4858.42,5047.93,7800],["2008-06-24",5220.21,5220.21,5220.21,5220.21,14800],["2008-06-25",5426.95,5426.95,5426.95,5426.95,2400],["2008-06-26",5633.7,5633.7,5340.81,5633.7,75100],["2008-06-27",5823.21,5823.21,5685.38,5823.21,51300],["2008-06-30",6047.18,6047.18,6047.18,6047.18,4900],["2008-07-01",6288.38,6288.38,6288.38,6288.38,500],["2008-07-02",6529.57,6529.57,6529.57,6529.57,16300],["2008-07-03",6788.0,6788.0,6788.0,6788.0,4800],["2008-07-04",7046.43,7046.43,7046.43,7046.43,4100],["2008-07-07",7322.08,7322.08,6788.0,7322.08,106900],["2008-07-08",7442.68,7442.68,7167.03,7442.68,71200],["2008-07-09",7666.65,7666.65,7666.65,7666.65,1000],["2008-07-10",7959.53,7959.53,7959.53,7959.53,200],["2008-07-11",8269.64,8269.64,8269.64,8269.64,700],["2008-07-14",8596.98,8596.98,8596.98,8596.98,600],["2008-07-15",8924.33,8924.33,8924.33,8924.33,1100],["2008-07-16",9268.89,9268.89,8941.55,9268.89,79700],["2008-07-17",9561.78,9561.78,9561.78,9561.78,200],["2008-07-18",9940.8,9940.8,9940.8,9940.8,47700],["2008-07-21",9940.8,10337.06,9544.55,9544.55,48600],["2008-07-22",9492.86,9492.86,9492.86,9492.86,400],["2008-07-23",9113.84,9871.89,9113.84,9802.97,142100],["2008-07-24",9027.7,9734.06,9027.7,9734.06,84800],["2008-07-25",10078.63,10078.63,9320.58,9716.83,107700],["2008-07-28",10095.86,10095.86,9389.49,10095.86,79200],["2008-07-29",10371.51,10371.51,9992.49,10371.51,92600],["2008-07-30",10767.77,10767.77,10164.77,10767.77,107500],["2008-07-31",11008.96,11008.96,10509.34,11008.96,83100],["2008-08-01",11319.08,11319.08,11198.48,11319.08,93500],["2008-08-04",11767.02,11767.02,11698.1,11767.02,77500],["2008-08-05",12232.18,12232.18,11301.85,11301.85,46300],["2008-08-06",11198.48,12128.81,11198.48,11887.61,207000],["2008-08-07",11181.25,12111.58,11181.25,11370.76,137800],["2008-08-08",11456.9,11715.33,11164.02,11543.05,117700],["2008-08-11",11680.87,11749.79,11680.87,11749.79,46700],["2008-08-12",12214.95,12214.95,11715.33,12214.95,132100],["2008-08-13",12662.89,12662.89,11887.61,12456.15,150100],["2008-08-14",12576.75,12886.86,12576.75,12886.86,145100],["2008-08-15",13352.03,13352.03,13352.03,13352.03,18600],["2008-08-18",14282.37,14282.37,13782.74,14282.37,118200],["2008-08-19",14471.88,15161.02,13283.12,14385.74,174600],["2008-08-20",13283.12,14644.16,13283.12,13438.17,148100],["2008-08-21",13765.51,14713.08,13438.17,14695.85,160900],["2008-08-22",13438.17,15057.64,13438.17,14437.42,108000],["2008-08-25",14816.45,15195.47,14213.45,15195.47,96700],["2008-08-26",16194.72,16211.95,15850.15,16211.95,103800],["2008-08-27",16711.57,17314.57,15936.29,15936.29,167100],["2008-08-28",16901.09,16901.09,15729.55,15729.55,22300],["2008-08-29",14661.39,15505.58,14661.39,15161.02,100700],["2008-09-03",14816.45,15764.01,14730.3,15764.01,122800],["2008-09-04",16746.03,16780.49,14609.71,14609.71,85800],["2008-09-05",14127.31,14127.31,13868.88,13868.88,40300],["2008-09-08",12904.09,12904.09,12904.09,12904.09,23100],["2008-09-09",12025.44,13782.74,12008.21,12404.47,161900],["2008-09-10",12749.04,12749.04,11508.59,11818.7,69400],["2008-09-11",11715.33,12059.9,11129.56,11129.56,98400],["2008-09-12",10509.34,10853.91,10509.34,10509.34,68400],["2008-09-15",10337.06,11250.16,9820.2,11250.16,97800],["2008-09-16",11525.82,11801.47,10509.34,11543.05,145100],["2008-09-17",11164.02,11164.02,10405.97,10405.97,72200],["2008-09-18",9889.12,10009.72,9854.66,9854.66,17400],["2008-09-19",9251.67,10629.94,9251.67,10629.94,70800],["2008-09-22",10716.08,10716.08,10716.08,10716.08,2200],["2008-09-23",11198.48,11353.53,9975.26,10595.48,124400],["2008-09-24",10337.06,10853.91,9992.49,10543.8,59200],["2008-09-25",10164.77,11026.19,10164.77,10940.05,49900],["2008-09-26",11543.05,11543.05,10940.05,11198.48,109800],["2008-09-29",10681.62,11543.05,10681.62,10940.05,41100],["2008-09-30",10199.23,10199.23,10199.23,10199.23,1700],["2008-10-01",10337.06,10681.62,9647.92,9992.49,56500],["2008-10-02",10164.77,10423.2,9940.8,10095.86,70300],["2008-10-03",9475.63,9992.49,9458.41,9802.97,40000],["2008-10-06",9647.92,9647.92,9096.61,9096.61,52700],["2008-10-07",8476.39,8614.21,8476.39,8476.39,25200],["2008-10-08",7890.62,8097.36,7890.62,7890.62,88800],["2008-10-09",7356.54,8183.5,7356.54,7666.65,95100],["2008-10-10",7098.11,7098.11,7098.11,7098.11,22300],["2008-10-13",6615.72,7322.08,6615.72,6719.09,50900],["2008-10-14",7253.17,7253.17,7253.17,7253.17,2000],["2008-10-15",7752.79,7752.79,7149.8,7666.65,80000],["2008-10-16",7063.65,7373.77,7011.97,7080.88,44900],["2008-10-17",7235.94,7442.68,6891.37,7235.94,27900],["2008-10-20",7649.42,7649.42,6943.06,7201.48,37400],["2008-10-21",7580.51,7614.96,7063.65,7373.77,39900],["2008-10-22",7356.54,7356.54,6891.37,7063.65,23800],["2008-10-23",6719.09,6719.09,6598.49,6598.49,30900],["2008-10-24",6374.52,6374.52,6167.78,6202.23,73600],["2008-10-27",5771.52,5943.81,5754.29,5754.29,16900],["2008-10-28",5392.5,6029.95,5375.27,6029.95,81700],["2008-10-29",5874.89,5874.89,5685.38,5874.89,65100],["2008-10-30",6029.95,6253.92,5719.84,6253.92,58400],["2008-10-31",6598.49,6598.49,6288.38,6598.49,33900],["2008-11-03",6977.51,6977.51,6202.23,6719.09,62000],["2008-11-04",6839.69,7046.43,6839.69,7046.43,21600],["2008-11-05",7459.91,7459.91,7459.91,7459.91,5300],["2008-11-06",7459.91,7976.76,6943.06,7477.14,105500],["2008-11-07",7063.65,7408.22,7063.65,7063.65,57100],["2008-11-10",7563.28,7563.28,7080.88,7184.25,50900],["2008-11-11",7063.65,7063.65,6770.77,6770.77,26700],["2008-11-12",6305.6,6701.86,6305.6,6546.8,39700],["2008-11-13",5961.04,6546.8,5961.04,6460.66,42900],["2008-11-14",6719.09,6753.54,6615.72,6736.31,56200],["2008-11-17",6546.8,6598.49,6374.52,6460.66,19300],["2008-11-18",6219.46,6719.09,6202.23,6546.8,11000],["2008-11-19",6185.01,6719.09,6185.01,6460.66,8500],["2008-11-20",6133.32,6202.23,5978.26,6029.95,39400],["2008-11-21",5685.38,6116.09,5650.92,6029.95,26700],["2008-11-24",6202.23,6202.23,5892.12,5978.26,25600],["2008-11-25",6202.23,6357.29,6029.95,6116.09,37200],["2008-11-26",6116.09,6116.09,5857.67,5857.67,20700],["2008-11-27",5685.38,5754.29,5513.1,5685.38,22400],["2008-11-28",5685.38,6064.41,5685.38,6064.41,24900],["2008-12-01",6185.01,6374.52,5978.26,6064.41,32700],["2008-12-02",6029.95,6029.95,5909.35,5909.35,10800],["2008-12-03",5978.26,6150.55,5926.58,5961.04,9700],["2008-12-04",6340.06,6340.06,5978.26,6047.18,7300],["2008-12-05",6047.18,6047.18,5685.38,5719.84,29100],["2008-12-08",5513.1,5513.1,5340.81,5375.27,21200],["2008-12-09",5409.73,5771.52,5409.73,5513.1,21400],["2008-12-10",5340.81,5375.27,5168.53,5254.67,15900],["2008-12-11",5271.9,5426.95,5185.76,5358.04,18600],["2008-12-12",5513.1,5702.61,5513.1,5702.61,35400],["2008-12-15",6012.72,6081.63,5995.49,6081.63,31800],["2008-12-16",6374.52,6374.52,5650.92,5650.92,17400],["2008-12-17",5719.84,5771.52,5478.64,5771.52,15200],["2008-12-18",5840.44,5840.44,5633.7,5805.98,12600],["2008-12-19",5685.38,5771.52,5444.18,5719.84,12600],["2008-12-22",6029.95,6029.95,5754.29,5823.21,12500],["2008-12-23",5616.47,5685.38,5495.87,5599.24,18600],["2008-12-24",5444.18,5599.24,5392.5,5599.24,30600],["2008-12-25",5461.41,5530.32,5461.41,5461.41,17300],["2008-12-26",5358.04,5513.1,5340.81,5461.41,13700],["2008-12-29",5426.95,5444.18,5426.95,5426.95,7500],["2008-12-30",5426.95,5513.1,5426.95,5478.64,7700],["2008-12-31",5513.1,5668.15,5478.64,5547.55,17700],["2009-01-02",5513.1,5513.1,5426.95,5513.1,3200],["2009-01-05",5582.01,5582.01,5444.18,5461.41,6800],["2009-01-06",5495.87,5599.24,5495.87,5599.24,11900],["2009-01-07",5668.15,5805.98,5547.55,5650.92,21900],["2009-01-08",5599.24,5599.24,5478.64,5478.64,4100],["2009-01-09",5582.01,5599.24,5513.1,5564.78,18400],["2009-01-12",5478.64,5582.01,5478.64,5513.1,3100],["2009-01-13",5513.1,5513.1,5426.95,5444.18,7900],["2009-01-14",5478.64,5478.64,5444.18,5461.41,7400],["2009-01-15",5340.81,5426.95,5340.81,5358.04,3600],["2009-01-16",5461.41,5461.41,5340.81,5392.5,6300],["2009-01-19",5340.81,5340.81,5254.67,5271.9,11900],["2009-01-20",5254.67,5254.67,5202.98,5202.98,5400],["2009-01-21",5168.53,5237.44,5168.53,5220.21,13400],["2009-01-22",5202.98,5340.81,5185.76,5289.13,2800],["2009-01-23",5444.18,5444.18,5340.81,5340.81,1200],["2009-02-02",5685.38,5685.38,5116.84,5116.84,4900],["2009-02-03",5082.39,5082.39,4979.02,4996.24,19400],["2009-02-04",4875.64,5237.44,4858.42,4996.24,11600],["2009-02-05",4858.42,4910.1,4737.82,4823.96,26100],["2009-02-06",4910.1,5030.7,4910.1,5030.7,5300],["2009-02-09",5030.7,5185.76,5030.7,5185.76,9400],["2009-02-10",5185.76,5185.76,4996.24,5030.7,3700],["2009-02-11",4996.24,4996.24,4789.5,4823.96,14200],["2009-02-12",4841.19,4875.64,4823.96,4858.42,9500],["2009-02-13",4823.96,4892.87,4823.96,4858.42,7800],["2009-02-16",4858.42,4858.42,4841.19,4841.19,6600],["2009-02-17",4841.19,4841.19,4651.68,4720.59,14400],["2009-02-18",4565.53,4651.68,4565.53,4617.22,12200],["2009-02-19",4737.82,4737.82,4462.16,4565.53,10900],["2009-02-20",4513.85,4513.85,4479.39,4479.39,9000],["2009-02-23",4307.11,4307.11,4186.51,4186.51,17400],["2009-02-24",3962.54,4048.68,3945.31,3945.31,18200],["2009-02-25",4220.96,4238.19,4220.96,4238.19,11100],["2009-02-26",4169.28,4238.19,4134.82,4238.19,8900],["2009-02-27",4220.96,4393.25,4169.28,4220.96,7700],["2009-03-02",4393.25,4393.25,4169.28,4220.96,14100],["2009-03-03",4065.91,4169.28,4065.91,4152.05,10500],["2009-03-04",4048.68,4152.05,3979.77,4117.59,19800],["2009-03-05",4307.11,4307.11,4186.51,4255.42,10200],["2009-03-06",4220.96,4272.65,4152.05,4272.65,6600],["2009-03-09",4307.11,4393.25,4307.11,4393.25,23600],["2009-03-10",4393.25,4668.9,4393.25,4668.9,42100],["2009-03-11",4910.1,4910.1,4823.96,4910.1,54600],["2009-03-12",4772.27,4910.1,4737.82,4772.27,46800],["2009-03-13",4892.87,4979.02,4686.13,4737.82,31300],["2009-03-16",4789.5,4858.42,4755.05,4823.96,29400],["2009-03-17",4823.96,5134.07,4823.96,5134.07,64600],["2009-03-18",5426.95,5426.95,5426.95,5426.95,9500],["2009-03-19",5805.98,5805.98,5426.95,5513.1,212800],["2009-03-20",5564.78,5788.75,5461.41,5633.7,62700],["2009-03-23",5668.15,5668.15,5289.13,5306.36,65400],["2009-03-24",5737.07,5737.07,5547.55,5737.07,40700],["2009-03-25",5737.07,6029.95,5650.92,5771.52,50300],["2009-03-26",6064.41,6202.23,5771.52,6029.95,54900],["2009-03-27",6185.01,6495.12,5874.89,5874.89,82500],["2009-03-30",6202.23,6202.23,5857.67,5961.04,36300],["2009-03-31",5857.67,6116.09,5857.67,6116.09,41200],["2009-04-01",6340.06,6374.52,6202.23,6340.06,58500],["2009-04-02",6753.54,6753.54,6460.66,6632.94,52100],["2009-04-03",6891.37,6994.74,6891.37,6994.74,30300],["2009-04-07",7459.91,7459.91,7063.65,7459.91,66900],["2009-04-08",7752.79,7752.79,6891.37,6891.37,99500],["2009-04-09",7356.54,7494.37,6753.54,6874.14,60600],["2009-04-10",7408.22,7459.91,7149.8,7459.91,111200],["2009-04-13",7925.08,7959.53,7752.79,7959.53,48300],["2009-04-14",8441.93,8441.93,7580.51,8355.79,113000],["2009-04-15",7666.65,8080.13,7563.28,7580.51,97000],["2009-04-16",8062.9,8097.36,7235.94,7683.88,63300],["2009-04-17",7925.08,8028.45,7201.48,7235.94,70800],["2009-04-20",6805.23,6805.23,6770.77,6770.77,24500],["2009-04-21",6305.6,6719.09,6305.6,6667.4,114800],["2009-04-22",6719.09,6805.23,6460.66,6805.23,73100],["2009-04-23",7218.71,7235.94,6805.23,6891.37,53500],["2009-04-24",6908.6,6908.6,6460.66,6667.4,23400],["2009-04-27",6874.14,6874.14,6632.94,6719.09,18100],["2009-04-28",6805.23,7201.48,6788.0,7201.48,113900],["2009-04-29",7580.51,7580.51,7235.94,7580.51,82500],["2009-05-04",8045.68,8045.68,8045.68,8045.68,5200],["2009-05-05",8596.98,8596.98,8269.64,8545.3,134400],["2009-05-06",9131.07,9131.07,8614.21,9131.07,378400],["2009-05-07",9716.83,9716.83,9716.83,9716.83,25800],["2009-05-08",10337.06,10388.74,9131.07,10388.74,161200],["2009-05-11",10853.91,10853.91,10199.23,10509.34,130000],["2009-05-12",10337.06,10681.62,9923.57,10337.06,318700],["2009-05-13",11018.16,11018.16,11018.16,11018.16,7000],["2009-05-14",11638.9,11768.22,11018.16,11768.22,137400],["2009-05-15",12337.24,12337.24,12337.24,12337.24,4900],["2009-05-18",13190.76,13190.76,12544.15,13139.03,147800],["2009-05-19",13190.76,13914.96,13190.76,13578.72,87200],["2009-05-20",13009.71,13449.4,12802.79,12802.79,103000],["2009-05-21",12414.83,13837.36,12026.87,13035.57,208100],["2009-05-22",13759.77,13759.77,12156.19,12492.42,69100],["2009-05-25",12570.02,13320.08,12156.19,13190.76,69400],["2009-05-26",13449.4,13501.13,12285.51,12544.15,72500],["2009-05-27",12699.34,12699.34,11897.55,12156.19,123400],["2009-05-28",12104.46,12104.46,11276.8,11380.26,100600],["2009-05-29",11250.94,11897.55,11250.94,11897.55,61400],["2009-06-01",12259.64,12414.83,12259.64,12414.83,60500],["2009-06-02",13242.49,13242.49,12466.56,12466.56,70200],["2009-06-03",12802.79,12802.79,12182.05,12518.29,50300],["2009-06-04",12207.92,12751.07,12182.05,12518.29,71400],["2009-06-05",13371.81,13371.81,12673.47,13087.3,141400],["2009-06-08",13708.04,13940.82,13449.4,13940.82,93200],["2009-06-09",14225.33,14225.33,12880.39,12932.11,89900],["2009-06-10",12311.37,12673.47,12285.51,12673.47,103000],["2009-06-11",12337.24,13190.76,11897.55,13035.57,59200],["2009-06-12",13320.08,13682.18,12414.83,12647.61,66800],["2009-06-15",12285.51,12285.51,12156.19,12156.19,33800],["2009-06-16",12156.19,12156.19,11354.4,11354.4,64600],["2009-06-17",10604.33,11794.09,10604.33,11380.26,47000],["2009-06-18",11638.9,11897.55,11638.9,11897.55,44800],["2009-06-19",11845.82,11845.82,11121.62,11406.13,20600],["2009-06-22",11613.04,11613.04,10811.25,10811.25,41600],["2009-06-23",10061.19,10216.37,10061.19,10061.19,57400],["2009-06-24",10345.69,10785.38,10345.69,10785.38,6500],["2009-06-25",11483.72,11483.72,10087.05,10759.52,25900],["2009-06-26",10888.84,10888.84,10319.83,10604.33,16100],["2009-06-29",10733.66,10733.66,10138.78,10371.56,9700],["2009-06-30",10578.47,10733.66,10035.32,10138.78,18700],["2009-07-01",9957.73,9957.73,9595.63,9776.68,27900],["2009-07-02",9828.41,10087.05,9699.09,10087.05,33200],["2009-07-03",9880.14,10087.05,9569.76,10087.05,26900],["2009-07-06",9906.0,10526.74,9906.0,10526.74,28800],["2009-07-07",10862.98,10992.3,9957.73,10216.37,16300],["2009-07-08",9724.95,10268.1,9724.95,10087.05,3500],["2009-07-09",10216.37,10707.79,10164.64,10707.79,52400],["2009-07-10",10475.01,10604.33,10087.05,10345.69,14400],["2009-07-13",10345.69,10345.69,9724.95,9802.54,12000],["2009-07-14",9880.14,9880.14,9699.09,9828.41,8000],["2009-07-15",10293.96,10423.28,9957.73,9957.73,10300],["2009-07-16",10345.69,10604.33,10087.05,10216.37,14500],["2009-07-17",9957.73,10087.05,9957.73,10061.19,4900],["2009-07-20",9957.73,9957.73,9699.09,9699.09,7600],["2009-07-21",9828.41,9854.27,9699.09,9699.09,6900],["2009-07-22",10087.05,10087.05,9466.31,9569.76,7800],["2009-07-23",9518.04,10293.96,9130.07,10087.05,74200],["2009-07-24",10164.64,10190.51,10087.05,10190.51,15900],["2009-07-27",10888.84,10888.84,10345.69,10656.06,90200],["2009-07-28",10656.06,10656.06,9931.86,9931.86,67300],["2009-07-29",9828.41,10345.69,9569.76,9828.41,61900],["2009-07-30",9595.63,9906.0,9595.63,9724.95,27900],["2009-07-31",9828.41,9983.59,9776.68,9983.59,51000],["2009-08-03",9854.27,9906.0,9828.41,9880.14,18100],["2009-08-04",9957.73,10112.91,9828.41,9957.73,26400],["2009-08-05",9957.73,10087.05,9880.14,10009.46,40500],["2009-08-06",10035.32,10164.64,9880.14,9983.59,31100],["2009-08-07",9957.73,10087.05,9957.73,9983.59,12800],["2009-08-10",10087.05,10345.69,10087.05,10216.37,76200],["2009-08-11",10319.83,10888.84,9983.59,10888.84,139300],["2009-08-12",10992.3,11121.62,10345.69,10759.52,68900],["2009-08-13",10992.3,11121.62,10216.37,10345.69,44900],["2009-08-14",10604.33,10604.33,10164.64,10242.23,24800],["2009-08-17",10319.83,10345.69,10087.05,10164.64,17500],["2009-08-18",9828.41,10190.51,9828.41,10087.05,26900],["2009-08-19",10216.37,10345.69,10087.05,10216.37,28700],["2009-08-20",10345.69,10604.33,10216.37,10345.69,89000],["2009-08-21",10733.66,11095.75,10630.2,10681.93,150600],["2009-08-24",11121.62,11199.21,10940.57,11044.03,68800],["2009-08-25",11044.03,11044.03,10552.61,10759.52,39700],["2009-08-26",10604.33,10862.98,10604.33,10811.25,70700],["2009-08-27",10733.66,10837.11,10604.33,10837.11,45800],["2009-08-28",10862.98,11250.94,10862.98,11250.94,107200],["2009-08-31",11431.99,11871.68,11380.26,11871.68,144200],["2009-09-01",12492.42,12492.42,12026.87,12492.42,234900],["2009-09-03",12285.51,12621.74,11638.9,12130.32,58800],["2009-09-04",12233.78,12233.78,11431.99,11897.55,145000],["2009-09-07",11509.58,11638.9,10914.7,11328.53,79400],["2009-09-08",11380.26,11638.9,11302.67,11457.85,63200],["2009-09-09",12156.19,12259.64,11768.22,12026.87,185300],["2009-09-10",12156.19,12156.19,11794.09,12001.0,41000],["2009-09-11",12026.87,12156.19,11845.82,11897.55,109800],["2009-09-14",12156.19,12544.15,11923.41,12388.97,135200],["2009-09-15",12311.37,12544.15,12052.73,12414.83,134000],["2009-09-16",12802.79,12802.79,12182.05,12414.83,136500],["2009-09-17",12414.83,12621.74,12156.19,12285.51,65900],["2009-09-18",12285.51,12647.61,12156.19,12440.69,122400],["2009-09-21",12621.74,13268.35,12621.74,13268.35,288300],["2009-09-22",13992.55,13992.55,13139.03,13242.49,100100],["2009-09-23",13552.86,13708.04,12647.61,12906.25,169100],["2009-09-24",12932.11,12932.11,12388.97,12388.97,166700],["2009-09-25",12156.19,13190.76,12156.19,13061.44,113800],["2009-09-28",13526.99,13526.99,12854.52,13320.08,99700],["2009-09-29",13190.76,13190.76,12673.47,12880.39,57500],["2009-09-30",12802.79,13423.54,12802.79,13009.71,143900],["2009-10-01",13190.76,13578.72,12570.02,12880.39,181200],["2009-10-02",12414.83,12647.61,12337.24,12621.74,100200],["2009-10-05",12414.83,12802.79,12078.6,12311.37,56000],["2009-10-06",12673.47,13164.89,12544.15,13164.89,224000],["2009-10-07",13682.18,13682.18,13682.18,13682.18,13000],["2009-10-08",14639.15,14639.15,14639.15,14639.15,47700],["2009-10-09",15647.86,15647.86,15647.86,15647.86,25200],["2009-10-12",16734.16,16734.16,16734.16,16734.16,4200],["2009-10-13",17898.05,17898.05,17898.05,17898.05,69800],["2009-10-14",19139.53,19139.53,17898.05,19139.53,470500],["2009-10-15",20432.74,20432.74,19139.53,19372.31,293900],["2009-10-16",19398.17,19398.17,18570.52,18570.52,237300],["2009-10-19",18104.96,19268.85,18104.96,18777.43,193200],["2009-10-20",19268.85,19398.17,18777.43,19113.67,117000],["2009-10-21",19061.94,19061.94,18286.01,18880.89,121100],["2009-10-22",18880.89,19036.07,18104.96,18234.28,198400],["2009-10-23",18622.25,18648.11,17329.03,17329.03,191200],["2009-10-26",17277.31,17277.31,16423.79,16682.43,171800],["2009-10-27",16811.75,17691.13,16553.11,17691.13,286100],["2009-10-28",18725.7,18725.7,18622.25,18725.7,149500],["2009-10-29",18622.25,19398.17,17432.49,18079.1,141600],["2009-10-30",18673.97,19165.39,17975.64,18467.06,117200],["2009-11-02",17587.68,17587.68,17251.44,17251.44,68700],["2009-11-03",16061.69,16553.11,16061.69,16061.69,46500],["2009-11-04",15104.71,16553.11,15104.71,15104.71,132500],["2009-11-05",16449.65,16449.65,15544.4,16423.79,122100],["2009-11-06",17070.39,17303.17,16191.01,16216.87,103100],["2009-11-09",16811.75,16811.75,15647.86,15647.86,17800],["2009-11-10",15906.5,15906.5,14587.43,14587.43,79100],["2009-11-11",14665.02,15001.25,13837.36,14742.61,52300],["2009-11-12",14483.97,15104.71,14406.38,14846.07,42600],["2009-11-13",14225.33,15389.22,14225.33,15001.25,50600],["2009-11-16",15518.54,15906.5,15285.76,15518.54,48000],["2009-11-17",15647.86,15647.86,15001.25,15052.98,17800],["2009-11-18",14742.61,15518.54,14742.61,15518.54,37300],["2009-11-19",15389.22,15647.86,15259.9,15337.49,45900],["2009-11-20",15440.95,15440.95,14846.07,14949.52,29500],["2009-11-23",14639.15,14742.61,14173.6,14354.65,44900],["2009-11-24",14871.93,14871.93,13837.36,13837.36,23700],["2009-11-25",13320.08,13320.08,13061.44,13061.44,41600],["2009-11-26",12440.69,12932.11,12182.05,12182.05,24300],["2009-11-27",11406.13,12673.47,11354.4,11845.82,82300],["2009-11-30",11768.22,12388.97,11768.22,12388.97,68800],["2009-12-01",13139.03,13164.89,12906.25,13164.89,36200],["2009-12-02",13837.36,13837.36,12285.51,12388.97,54200],["2009-12-03",12026.87,12802.79,11949.27,12414.83,40000],["2009-12-04",12337.24,12673.47,12337.24,12414.83,25100],["2009-12-07",12414.83,12673.47,12414.83,12466.56,21300],["2009-12-08",12414.83,12544.15,12052.73,12078.6,20000],["2009-12-09",11638.9,11638.9,11406.13,11406.13,51400],["2009-12-10",11406.13,11768.22,10656.06,10656.06,58500],["2009-12-11",10371.56,10397.42,10138.78,10138.78,47200],["2009-12-14",10345.69,10914.7,10268.1,10914.7,35000],["2009-12-15",10914.7,10914.7,10475.01,10475.01,23500],["2009-12-16",10190.51,10190.51,9957.73,9957.73,18400],["2009-12-17",9518.04,9906.0,9285.26,9906.0,54600],["2009-12-18",9388.72,10009.46,9388.72,10009.46,48000],["2009-12-21",10552.61,10604.33,10552.61,10604.33,35300],["2009-12-22",10397.42,11121.62,10345.69,10345.69,39800],["2009-12-23",10345.69,10992.3,10087.05,10862.98,63100],["2009-12-24",10604.33,11302.67,10397.42,11302.67,66900],["2009-12-25",11819.95,11819.95,11638.9,11819.95,15800],["2009-12-28",12621.74,12621.74,11664.77,12544.15,96500],["2009-12-29",12466.56,12932.11,11897.55,12156.19,50800],["2009-12-30",11897.55,13320.08,11897.55,13320.08,100000],["2009-12-31",13449.4,13733.91,13268.35,13733.91,96500],["2010-01-04",14483.97,14587.43,14354.65,14587.43,28500],["2010-01-05",15518.54,15570.27,14794.34,15001.25,95200],["2010-01-06",15104.71,15363.35,14302.92,14328.78,93100],["2010-01-07",14483.97,14483.97,13708.04,13708.04,89900],["2010-01-08",13966.68,14923.66,13190.76,13863.23,126200],["2010-01-11",13708.04,14225.33,13449.4,13811.5,55900],["2010-01-12",13578.72,13837.36,12802.79,12828.66,76200],["2010-01-13",12337.24,13837.36,12259.64,13656.31,74400],["2010-01-14",13708.04,13837.36,13449.4,13837.36,65600],["2010-01-15",13811.5,13811.5,12932.11,13190.76,50000],["2010-01-18",12673.47,12673.47,12388.97,12388.97,74700],["2010-01-19",12414.83,13035.57,12414.83,12725.2,32200],["2010-01-20",13061.44,13061.44,11949.27,12156.19,28000],["2010-01-21",12414.83,12414.83,11457.85,11638.9,58400],["2010-01-22",11819.95,11897.55,11302.67,11768.22,30200],["2010-01-25",11561.31,11871.68,11561.31,11768.22,12500],["2010-01-26",12026.87,12518.29,12026.87,12518.29,48200],["2010-01-27",13190.76,13190.76,12156.19,12156.19,22500],["2010-01-28",12233.78,12233.78,11638.9,11664.77,34500],["2010-01-29",11897.55,12156.19,11638.9,12026.87,34100],["2010-02-01",11975.14,12156.19,11897.55,12130.32,34000],["2010-02-02",12802.79,12802.79,12001.0,12026.87,12600],["2010-02-03",13061.44,13061.44,12776.93,13061.44,135000],["2010-02-04",13940.82,13940.82,13578.72,13940.82,112400],["2010-02-05",14561.56,14742.61,13889.09,14458.1,165600],["2010-02-08",14716.75,14742.61,13837.36,13966.68,54000],["2010-02-09",13449.4,13449.4,13087.3,13087.3,54200],["2010-02-10",13449.4,13449.4,13087.3,13216.62,22700],["2010-02-11",13449.4,13837.36,13164.89,13449.4,20400],["2010-02-12",13578.72,13966.68,13578.72,13604.58,15400],["2010-02-22",14096.01,14613.29,13578.72,13708.04,18200],["2010-02-23",13837.36,13837.36,12983.84,13164.89,22100],["2010-02-24",12414.83,13320.08,12414.83,13190.76,31800],["2010-02-25",13682.18,13682.18,13061.44,13190.76,12100],["2010-02-26",13087.3,13216.62,13061.44,13216.62,15700],["2010-03-01",13449.4,13578.72,13190.76,13578.72,35800],["2010-03-02",13449.4,14070.14,13449.4,13708.04,72100],["2010-03-03",13940.82,14561.56,13708.04,14354.65,75600],["2010-03-04",14483.97,14742.61,13889.09,14173.6,68100],["2010-03-05",14742.61,14742.61,14096.01,14561.56,90800],["2010-03-08",14483.97,15440.95,14483.97,15440.95,145400],["2010-03-09",16035.82,16035.82,14897.8,15570.27,74200],["2010-03-10",16035.82,16423.79,15130.57,15647.86,99300],["2010-03-11",16734.16,16734.16,16035.82,16294.46,149100],["2010-03-12",16811.75,16811.75,15544.4,15647.86,132900],["2010-03-15",15880.64,16165.14,15415.08,15518.54,205200],["2010-03-16",15647.86,15906.5,15259.9,15647.86,287900],["2010-03-17",16733.96,16733.96,16733.96,16733.96,3300],["2010-03-18",17900.51,17900.51,16733.96,17900.51,337900],["2010-03-19",18302.77,18302.77,16894.86,17699.38,120300],["2010-03-22",17779.83,17779.83,16733.96,16854.63,76300],["2010-03-23",16894.86,17498.25,16090.34,16331.7,62300],["2010-03-24",16371.92,16814.41,16090.34,16452.38,79100],["2010-03-25",16412.15,16412.15,15285.83,15607.63,82600],["2010-03-26",15688.08,15969.67,15285.83,15486.96,62900],["2010-03-29",15688.08,15848.99,15285.83,15567.41,31300],["2010-03-30",15567.41,15567.41,15084.7,15205.37,28200],["2010-03-31",15406.5,15406.5,14682.44,14762.89,48900],["2010-04-01",14883.57,15084.7,14441.08,15084.7,92300],["2010-04-02",15084.7,15607.63,15084.7,15406.5,55700],["2010-04-05",15969.67,16050.12,15688.08,15969.67,60600],["2010-04-06",16050.12,16331.7,15688.08,15728.31,38400],["2010-04-07",16050.12,16050.12,15486.96,16009.89,85100],["2010-04-08",15889.21,16935.09,15848.99,16814.41,239200],["2010-04-09",17176.44,17176.44,16090.34,16452.38,61600],["2010-04-12",16653.51,16693.73,15929.44,16371.92,66000],["2010-04-13",16211.02,16211.02,15808.76,15889.21,57700],["2010-04-14",15688.08,16090.34,15688.08,15969.67,44600],["2010-04-15",16050.12,16492.6,15889.21,16371.92,80700],["2010-04-16",16693.73,16693.73,16090.34,16170.8,39900],["2010-04-19",16090.34,16090.34,15688.08,15889.21,53700],["2010-04-20",16291.47,16331.7,15688.08,16090.34,91900],["2010-04-21",16291.47,17055.76,16291.47,17055.76,196300],["2010-04-22",17699.38,17860.28,16371.92,16452.38,93000],["2010-04-26",16894.86,16894.86,16291.47,16331.7,35900],["2010-04-27",16331.7,16492.6,16331.7,16412.15,47800],["2010-04-28",16291.47,16412.15,16050.12,16331.7,36000],["2010-04-29",16894.86,17095.99,16693.73,16814.41,97100],["2010-05-04",17900.51,17900.51,16814.41,16894.86,83800],["2010-05-05",16894.86,16935.09,16331.7,16693.73,68200],["2010-05-06",16894.86,17779.83,16653.51,17779.83,350500],["2010-05-07",18906.15,18946.38,17699.38,18544.12,386200],["2010-05-10",18544.12,18544.12,17256.89,17417.8,112100],["2010-05-11",17900.51,18503.89,17095.99,17578.7,84100],["2010-05-12",17297.12,17297.12,16492.6,16492.6,122200],["2010-05-13",16090.34,17095.99,15889.21,16774.18,117400],["2010-05-14",16854.63,17095.99,16291.47,16814.41,58100],["2010-05-17",16090.34,16814.41,15688.08,16090.34,65400],["2010-05-18",16492.6,16492.6,16009.89,16130.57,49200],["2010-05-19",16090.34,16090.34,15044.47,15165.15,161200],["2010-05-20",14481.31,15567.41,14199.73,15285.83,92500],["2010-05-21",14481.31,14481.31,13757.24,13757.24,165700],["2010-05-24",14119.28,14762.89,13837.7,14762.89,42400],["2010-05-25",14280.18,14964.02,14079.05,14441.08,64600],["2010-05-26",14883.57,15084.7,14601.99,15044.47,57400],["2010-05-27",14843.34,14964.02,14682.44,14843.34,46300],["2010-05-28",15285.83,15808.76,15285.83,15808.76,127400],["2010-05-31",15084.7,15486.96,15044.47,15486.96,37500],["2010-06-01",15285.83,15446.73,14964.02,15446.73,37300],["2010-06-02",15366.28,15567.41,15285.83,15406.5,26300],["2010-06-03",16090.34,16090.34,15326.05,15326.05,37600],["2010-06-04",15607.63,15607.63,15044.47,15124.92,24500],["2010-06-07",14481.31,14642.21,14079.05,14159.5,89900],["2010-06-08",14159.5,14481.31,14159.5,14400.86,28800],["2010-06-09",14682.44,15245.6,14642.21,14682.44,36200],["2010-06-10",14964.02,14964.02,14722.66,14843.34,23000],["2010-06-11",15205.37,15326.05,15084.7,15124.92,66500],["2010-06-14",15205.37,15366.28,14964.02,15326.05,45500],["2010-06-15",15326.05,15929.44,15326.05,15607.63,56100],["2010-06-16",15647.86,15889.21,15647.86,15808.76,43000],["2010-06-17",15285.83,15688.08,14722.66,14722.66,44800],["2010-06-18",15647.86,15647.86,15406.5,15567.41,47600],["2010-06-21",15567.41,15848.99,15567.41,15607.63,55600],["2010-06-22",15607.63,15607.63,15124.92,15205.37,51400],["2010-06-23",15245.6,15486.96,15245.6,15486.96,29100],["2010-06-24",15326.05,15688.08,15326.05,15446.73,33000],["2010-06-25",15285.83,15406.5,15044.47,15285.83,37300],["2010-06-28",15205.37,15285.83,15084.7,15205.37,31500],["2010-06-29",15285.83,15567.41,15245.6,15406.5,27300],["2010-06-30",14883.57,15004.25,14883.57,15004.25,27200],["2010-07-01",14481.31,14964.02,14360.63,14843.34,30600],["2010-07-02",14883.57,14964.02,14803.12,14883.57,25800],["2010-07-05",14883.57,15205.37,14883.57,15205.37,14400],["2010-07-06",15044.47,15688.08,15044.47,15326.05,106200],["2010-07-07",15688.08,15688.08,15245.6,15285.83,39200],["2010-07-08",15446.73,15446.73,15124.92,15205.37,45100],["2010-07-09",15285.83,15326.05,15124.92,15326.05,40000],["2010-07-12",15285.83,15688.08,15084.7,15567.41,52700],["2010-07-13",15688.08,16211.02,15567.41,16050.12,80000],["2010-07-14",15969.67,16613.28,15969.67,16573.05,197100],["2010-07-15",16492.6,16894.86,16412.15,16492.6,99700],["2010-07-16",16894.86,16894.86,16291.47,16492.6,72800],["2010-07-19",16090.34,16492.6,16090.34,16291.47,56800],["2010-07-20",16412.15,16492.6,16090.34,16170.8,35200],["2010-07-21",16090.34,16090.34,15647.86,15728.31,49400],["2010-07-22",15728.31,15728.31,15326.05,15607.63,24800],["2010-07-23",15527.18,15688.08,15326.05,15527.18,77500],["2010-07-26",15486.96,15688.08,15285.83,15285.83,94100],["2010-07-27",15446.73,15527.18,15326.05,15366.28,71600],["2010-07-28",15326.05,15326.05,14883.57,14964.02,40500],["2010-07-29",15084.7,15084.7,14762.89,14883.57,52200],["2010-07-30",14682.44,15205.37,14682.44,14964.02,42900],["2010-08-02",14964.02,14964.02,14360.63,14441.08,50500],["2010-08-03",14843.34,14843.34,14400.86,14481.31,35000],["2010-08-04",14119.28,14119.28,13676.79,13797.47,53200],["2010-08-05",14762.89,14762.89,13918.15,14079.05,34100],["2010-08-06",14400.86,14400.86,13918.15,14038.82,35500],["2010-08-09",13918.15,13958.37,13274.53,13354.98,48800],["2010-08-10",12872.27,13073.4,12751.6,12751.6,117200],["2010-08-11",12711.37,13073.4,12470.02,12912.5,40200],["2010-08-12",12389.56,12389.56,11987.31,11987.31,61100],["2010-08-13",11263.24,12107.98,11182.79,12027.53,67600],["2010-08-16",12268.89,12470.02,12067.76,12470.02,26100],["2010-08-17",12429.79,12470.02,12027.53,12470.02,55200],["2010-08-18",12067.76,12268.89,11665.5,11826.4,30200],["2010-08-19",11866.63,12067.76,11745.95,11826.4,8300],["2010-08-20",11786.18,12067.76,11383.92,11665.5,49200],["2010-08-23",11504.6,11665.5,11102.34,11182.79,28500],["2010-08-24",11464.37,11464.37,10579.4,10579.4,97800],["2010-08-25",10498.95,10619.63,10016.24,10016.24,43300],["2010-08-26",10257.59,10338.05,9654.21,10056.46,31900],["2010-08-27",10136.92,10136.92,9774.88,9935.79,23100],["2010-08-30",10378.27,10579.4,10378.27,10579.4,31100],["2010-08-31",10860.98,11303.47,10860.98,11303.47,96400],["2010-09-01",11947.08,11947.08,11182.79,11947.08,85800],["2010-09-06",11303.47,12550.47,11303.47,12550.47,68100],["2010-09-07",12630.92,12751.6,12067.76,12188.44,55200],["2010-09-08",11665.5,11866.63,11585.05,11745.95,79000],["2010-09-09",12027.53,12389.56,11625.27,12107.98,60200],["2010-09-10",12027.53,12027.53,11223.01,11223.01,94700],["2010-09-13",11343.69,11343.69,10619.63,10700.08,55900],["2010-09-14",10860.98,11263.24,10860.98,11021.89,16600],["2010-09-15",11021.89,11021.89,10700.08,10901.21,28800],["2010-09-16",11062.11,11062.11,10820.76,10901.21,17600],["2010-09-17",11343.69,11625.27,11102.34,11625.27,78200],["2010-09-20",11987.31,12148.21,11544.82,11544.82,48700],["2010-09-21",11303.47,11625.27,11102.34,11102.34,24800],["2010-09-22",11464.37,11464.37,11102.34,11223.01,18200],["2010-09-23",11102.34,11102.34,10619.63,10901.21,40000],["2010-09-24",11142.56,11223.01,10860.98,11021.89,8300],["2010-09-27",11343.69,11343.69,11021.89,11182.79,9800],["2010-09-28",11263.24,11383.92,11102.34,11223.01,27400],["2010-09-29",11182.79,11263.24,10860.98,10941.43,21700],["2010-09-30",10901.21,10901.21,10659.85,10860.98,22100],["2010-10-01",11182.79,11263.24,10700.08,10860.98,19100],["2010-10-04",10659.85,10820.76,10257.59,10297.82,34200],["2010-10-05",10257.59,10498.95,10257.59,10458.72,8200],["2010-10-06",10820.76,10860.98,10458.72,10780.53,25200],["2010-10-07",11223.01,11223.01,10498.95,10579.4,31400],["2010-10-08",10659.85,10659.85,10418.5,10418.5,10200],["2010-10-11",10458.72,10539.17,10338.05,10378.27,8100],["2010-10-12",10338.05,10378.27,9855.34,9976.01,10800],["2010-10-13",10136.92,10458.72,10136.92,10458.72,6200],["2010-10-14",10458.72,10458.72,10056.46,10177.14,7200],["2010-10-15",10136.92,10136.92,9935.79,9976.01,6300],["2010-10-18",9935.79,10016.24,9895.56,9895.56,9300],["2010-10-19",10056.46,10056.46,9292.17,9332.4,69900],["2010-10-20",9453.08,9694.43,8729.01,8729.01,52000],["2010-10-21",8849.69,8849.69,8246.3,8326.75,29200],["2010-10-22",8246.3,8286.53,7964.72,8246.3,26200],["2010-10-25",8125.62,8246.3,7844.04,8246.3,19800],["2010-10-26",8447.43,8608.33,8447.43,8608.33,25900],["2010-10-27",9171.5,9171.5,8447.43,8487.66,28100],["2010-10-28",8769.24,8809.46,8527.88,8527.88,8300],["2010-10-29",8527.88,8568.11,8447.43,8487.66,6300],["2010-11-01",8447.43,8447.43,8326.75,8407.2,4700],["2010-11-02",8326.75,8366.98,8045.17,8045.17,10200],["2010-11-03",8206.08,8206.08,7924.49,8004.95,11400],["2010-11-04",8206.08,8206.08,7964.72,8125.62,19100],["2010-11-05",8125.62,8447.43,8085.4,8407.2,10100],["2010-11-08",8487.66,8487.66,8246.3,8246.3,3800],["2010-11-09",8165.85,8206.08,7803.82,7964.72,18400],["2010-11-10",7763.59,7884.27,7763.59,7844.04,6900],["2010-11-11",7763.59,7763.59,7602.69,7602.69,4000],["2010-11-12",7361.33,7361.33,7160.2,7160.2,63000],["2010-11-15",6999.3,7160.2,6717.72,6798.17,26700],["2010-11-16",6637.27,6637.27,6355.69,6436.14,66200],["2010-11-17",6395.91,6516.59,6194.78,6436.14,31900],["2010-11-18",6436.14,6798.17,6436.14,6798.17,39600],["2010-11-19",6838.4,6838.4,6395.91,6436.14,13300],["2010-11-22",6436.14,6436.14,6315.46,6395.91,27800],["2010-11-23",6436.14,6597.04,6436.14,6436.14,12900],["2010-11-24",6315.46,6637.27,6315.46,6436.14,12600],["2010-11-25",6476.36,6918.85,6476.36,6918.85,56900],["2010-11-26",7321.11,7321.11,6959.07,7321.11,133800],["2010-11-29",7200.43,7683.14,7160.2,7683.14,75500],["2010-11-30",8045.17,8045.17,7964.72,8045.17,107200],["2010-12-01",8246.3,8608.33,7723.36,8045.17,92300],["2010-12-02",8246.3,8889.91,7924.49,8889.91,134600],["2010-12-03",9091.04,9091.04,9091.04,9091.04,24500],["2010-12-06",9694.43,9694.43,9694.43,9694.43,29100],["2010-12-07",10338.05,10338.05,10016.24,10338.05,412500],["2010-12-08",10458.72,10659.85,9613.98,9613.98,128400],["2010-12-09",9251.95,10297.82,9131.27,9935.79,201700],["2010-12-10",10056.46,10136.92,10016.24,10136.92,98800],["2010-12-13",10820.76,10820.76,10780.53,10820.76,108600],["2010-12-14",11575.69,11575.69,10820.76,11475.03,255100],["2010-12-15",12179.64,12179.64,11122.73,11173.06,60100],["2010-12-16",10820.76,10820.76,10669.77,10669.77,44300],["2010-12-17",10317.46,11072.4,10317.46,10820.76,35400],["2010-12-20",10971.74,10971.74,10216.81,10418.12,51300],["2010-12-21",10065.82,10518.78,9763.84,10065.82,74900],["2010-12-22",10267.14,10317.46,9814.17,9814.17,48000],["2010-12-23",9562.53,9864.5,9512.2,9562.53,36500],["2010-12-24",9059.24,9965.16,9059.24,9562.53,28600],["2010-12-27",9612.86,9612.86,9411.54,9411.54,33200],["2010-12-28",9914.83,10216.81,9663.19,10216.81,67400],["2010-12-29",10770.43,10770.43,10418.12,10569.11,191800],["2010-12-30",10317.46,10720.1,10317.46,10720.1,54700],["2010-12-31",11122.73,11122.73,10317.46,10921.41,29300],["2011-01-04",10720.1,11072.4,10720.1,11072.4,51100],["2011-01-05",10921.41,10921.41,10216.81,10518.78,92100],["2011-01-06",10468.45,10518.78,10116.15,10518.78,21900],["2011-01-07",10367.79,10418.12,10216.81,10216.81,27600],["2011-01-10",9965.16,9965.16,9562.53,9663.19,62500],["2011-01-11",9411.54,9411.54,9109.57,9109.57,30400],["2011-01-12",9310.88,9864.5,9310.88,9864.5,43100],["2011-01-13",9713.52,10267.14,9713.52,10015.49,21000],["2011-01-14",9713.52,10216.81,9713.52,10166.48,22800],["2011-01-17",10569.11,10669.77,10065.82,10166.48,48900],["2011-01-18",10317.46,10317.46,9763.84,9763.84,19200],["2011-01-19",9512.2,10116.15,9512.2,9814.17,43700],["2011-01-20",10015.49,10468.45,9763.84,9763.84,12700],["2011-01-21",10166.48,10267.14,9814.17,9864.5,34400],["2011-01-24",10317.46,10317.46,9411.54,9562.53,14500],["2011-01-25",10015.49,10015.49,9310.88,9310.88,32900],["2011-01-26",9411.54,9512.2,9361.21,9361.21,21800],["2011-01-27",9965.16,9965.16,9411.54,9713.52,30300],["2011-01-28",9965.16,9965.16,9713.52,9713.52,21900],["2011-02-08",9864.5,9965.16,9864.5,9965.16,2600],["2011-02-09",9310.88,10166.48,9310.88,9562.53,13300],["2011-02-10",9864.5,9914.83,9562.53,9562.53,3700],["2011-02-11",9663.19,9763.84,9562.53,9663.19,16200],["2011-02-14",10317.46,10317.46,9562.53,9713.52,5500],["2011-02-15",9411.54,9461.87,9361.21,9411.54,13200],["2011-02-16",9562.53,9562.53,9210.22,9310.88,5800],["2011-02-17",9210.22,9210.22,8807.59,8958.58,17400],["2011-02-18",8857.92,8857.92,8354.63,8505.62,91900],["2011-02-21",8505.62,8505.62,7851.34,7851.34,51500],["2011-02-22",7700.35,7700.35,7448.71,7549.36,45000],["2011-02-23",7650.02,7952.0,7549.36,7750.68,54200],["2011-02-24",7549.36,7700.35,7197.06,7700.35,38800],["2011-02-25",7297.72,7851.34,7046.07,7801.01,90100],["2011-02-28",7650.02,8102.98,7650.02,7901.67,101100],["2011-03-01",7700.35,7801.01,7650.02,7750.68,28000],["2011-03-02",7549.36,7549.36,7247.39,7247.39,66300],["2011-03-03",7046.07,7096.4,6895.09,7046.07,23400],["2011-03-04",7297.72,7297.72,6895.09,7096.4,15500],["2011-03-07",7096.4,7197.06,7096.4,7146.73,14600],["2011-03-08",7348.05,7348.05,7096.4,7096.4,23600],["2011-03-09",7046.07,7046.07,6844.76,6844.76,20600],["2011-03-10",7046.07,7348.05,7046.07,7348.05,25600],["2011-03-11",7750.68,7851.34,7750.68,7851.34,78100],["2011-03-14",7851.34,7851.34,7348.05,7348.05,60200],["2011-03-15",7499.04,7549.36,7247.39,7348.05,15500],["2011-03-16",7348.05,7448.71,7146.73,7398.38,21100],["2011-03-17",7448.71,7549.36,7297.72,7398.38,30100],["2011-03-18",7348.05,7851.34,7348.05,7851.34,68500],["2011-03-21",8203.64,8253.97,7801.01,7851.34,63700],["2011-03-22",7549.36,7801.01,7549.36,7549.36,46100],["2011-03-23",7549.36,7801.01,7448.71,7801.01,20400],["2011-03-24",7599.69,7599.69,7297.72,7398.38,15700],["2011-03-25",7549.36,7549.36,7247.39,7247.39,86900],["2011-03-28",7549.36,7549.36,7197.06,7348.05,34000],["2011-03-29",7499.04,7499.04,7197.06,7197.06,19000],["2011-03-30",6945.42,7197.06,6945.42,7146.73,30700],["2011-03-31",7146.73,7146.73,6995.74,6995.74,16900],["2011-04-01",7197.06,7197.06,7046.07,7046.07,18200],["2011-04-04",7096.4,7146.73,6995.74,6995.74,14300],["2011-04-05",6945.42,7146.73,6895.09,7046.07,12700],["2011-04-06",7146.73,7398.38,7046.07,7348.05,30200],["2011-04-07",7297.72,7297.72,7096.4,7096.4,9800],["2011-04-08",7247.39,7247.39,6995.74,6995.74,2900],["2011-04-13",6945.42,6945.42,6895.09,6945.42,9000],["2011-04-14",7247.39,7247.39,6844.76,6844.76,19300],["2011-04-15",7096.4,7096.4,6895.09,6895.09,35600],["2011-04-18",6693.77,6945.42,6542.78,6542.78,7600],["2011-04-19",6643.44,6744.1,6593.11,6593.11,27500],["2011-04-20",6291.14,6643.44,6291.14,6593.11,13800],["2011-04-21",6442.12,6442.12,6240.81,6240.81,15200],["2011-04-22",6190.48,6190.48,6089.82,6140.15,31900],["2011-04-25",6341.47,6542.78,6240.81,6542.78,32700],["2011-04-26",6291.14,6542.78,6190.48,6190.48,2200],["2011-04-27",6190.48,6190.48,6140.15,6140.15,3000],["2011-04-28",6291.14,6291.14,6089.82,6089.82,37900],["2011-04-29",6240.81,6492.45,6140.15,6140.15,18600],["2011-05-04",6492.45,6593.11,6240.81,6341.47,10200],["2011-05-05",6190.48,6240.81,5989.16,6039.49,12900],["2011-05-06",6039.49,6089.82,5787.85,6089.82,17700],["2011-05-09",6140.15,6240.81,5989.16,6089.82,8500],["2011-05-10",6089.82,6089.82,5989.16,5989.16,18400],["2011-05-11",6190.48,6190.48,6039.49,6089.82,19200],["2011-05-12",5989.16,6089.82,5989.16,6039.49,11000],["2011-05-13",5938.83,5989.16,5938.83,5938.83,13300],["2011-05-16",5838.18,5938.83,5838.18,5838.18,14700],["2011-05-17",6039.49,6039.49,5435.54,5435.54,33300],["2011-05-18",5485.87,5485.87,5234.23,5284.56,13100],["2011-05-19",5284.56,5284.56,5183.9,5183.9,9800],["2011-05-20",5032.91,5032.91,4982.58,4982.58,7600],["2011-05-23",4781.26,5284.56,4680.61,4680.61,40000],["2011-05-24",4529.62,4529.62,4428.96,4428.96,80100],["2011-05-25",4328.3,4428.96,4126.99,4126.99,48800],["2011-05-26",3925.67,4428.96,3925.67,4378.63,58900],["2011-05-27",4328.3,4378.63,4227.64,4378.63,52800],["2011-05-30",4630.28,4630.28,4126.99,4126.99,17100],["2011-05-31",4076.66,4277.97,4026.33,4126.99,88000],["2011-06-01",4126.99,4328.3,4126.99,4328.3,21600],["2011-06-02",4529.62,4529.62,4529.62,4529.62,26000],["2011-06-03",4831.59,4831.59,4529.62,4680.61,98900],["2011-06-06",4529.62,4579.95,4479.29,4579.95,10000],["2011-06-07",4529.62,4831.59,4529.62,4831.59,39700],["2011-06-08",5032.91,5032.91,4781.26,4781.26,14800],["2011-06-09",4831.59,5083.24,4781.26,5032.91,66000],["2011-06-10",5183.9,5284.56,5183.9,5284.56,153200],["2011-06-13",5385.21,5636.86,5284.56,5636.86,44900],["2011-06-14",5787.85,5989.16,5636.86,5636.86,106000],["2011-06-15",5636.86,5636.86,5485.87,5485.87,21500],["2011-06-16",5435.54,5536.2,5133.57,5234.23,48600],["2011-06-17",5485.87,5485.87,4982.58,4982.58,60800],["2011-06-20",5183.9,5183.9,4680.61,4680.61,41700],["2011-06-21",4932.25,5032.91,4730.94,5032.91,35600],["2011-06-22",5183.9,5183.9,4932.25,4932.25,24200],["2011-06-23",4932.25,5032.91,4781.26,4781.26,13400],["2011-06-24",4831.59,4982.58,4781.26,4881.92,10500],["2011-06-27",4781.26,4881.92,4781.26,4881.92,2700],["2011-06-28",4730.94,4730.94,4529.62,4529.62,49000],["2011-06-29",4529.62,4630.28,4378.63,4529.62,6000],["2011-06-30",4529.62,4680.61,4479.29,4479.29,23500],["2011-07-01",4328.3,4328.3,4277.97,4328.3,11900],["2011-07-04",4328.3,4529.62,4126.99,4277.97,12800],["2011-07-05",4479.29,4479.29,4479.29,4479.29,15600],["2011-07-06",4529.62,4529.62,4277.97,4328.3,16800],["2011-07-07",4328.3,4328.3,4227.64,4227.64,34800],["2011-07-08",4277.97,4277.97,4227.64,4227.64,23700],["2011-07-11",4529.62,4529.62,4227.64,4227.64,4300],["2011-07-12",4126.99,4277.97,4076.66,4277.97,18500],["2011-07-13",4177.32,4227.64,4177.32,4227.64,6200],["2011-07-14",4328.3,4328.3,4227.64,4227.64,1100],["2011-07-15",4227.64,4227.64,4227.64,4227.64,12900],["2011-07-18",4227.64,4227.64,4076.66,4076.66,8800],["2011-07-19",4126.99,4126.99,4026.33,4076.66,6200],["2011-07-20",4026.33,4277.97,4026.33,4277.97,14200],["2011-07-21",4277.97,4277.97,4177.32,4177.32,5000],["2011-07-22",4126.99,4177.32,4076.66,4126.99,7000],["2011-07-25",3925.67,4026.33,3925.67,4026.33,17900],["2011-07-26",4126.99,4126.99,3925.67,3925.67,10500],["2011-07-27",3875.34,4026.33,3875.34,4026.33,7500],["2011-07-28",3925.67,4076.66,3875.34,3925.67,23400],["2011-07-29",4076.66,4076.66,3674.02,3724.35,40700],["2011-08-01",3825.01,3825.01,3774.68,3774.68,7600],["2011-08-02",3774.68,3774.68,3573.37,3573.37,19700],["2011-08-03",3523.04,3573.37,3472.71,3472.71,28600],["2011-08-04",3674.02,3724.35,3623.69,3724.35,16700],["2011-08-05",3875.34,3875.34,3724.35,3724.35,1000],["2011-08-08",3573.37,3573.37,3573.37,3573.37,5500],["2011-08-09",3573.37,3573.37,3372.05,3372.05,25400],["2011-08-10",3422.38,3573.37,3422.38,3573.37,3300],["2011-08-11",3623.69,3623.69,3472.71,3523.04,5900],["2011-08-12",3523.04,3523.04,3472.71,3472.71,2800],["2011-08-15",3472.71,3472.71,3372.05,3372.05,4000],["2011-08-16",3422.38,3523.04,3422.38,3523.04,2300],["2011-08-17",3523.04,3724.35,3523.04,3724.35,19400],["2011-08-18",3825.01,3875.34,3623.69,3724.35,31000],["2011-08-19",3724.35,3724.35,3573.37,3623.69,14500],["2011-08-22",3623.69,3774.68,3623.69,3774.68,9400],["2011-08-23",3623.69,3976.0,3623.69,3674.02,13400],["2011-08-24",3925.67,3925.67,3523.04,3573.37,15200],["2011-08-25",3674.02,3674.02,3523.04,3523.04,13500],["2011-08-26",3674.02,3674.02,3573.37,3573.37,2900],["2011-08-29",3774.68,3875.34,3724.35,3875.34,59300],["2011-08-30",4026.33,4026.33,3925.67,3976.0,23600],["2011-08-31",4026.33,4026.33,3825.01,3976.0,37900],["2011-09-01",4026.33,4177.32,3925.67,4126.99,33800],["2011-09-05",4277.97,4277.97,3875.34,3925.67,24600],["2011-09-06",3875.34,3875.34,3724.35,3724.35,62200],["2011-09-07",3925.67,3976.0,3825.01,3976.0,36000],["2011-09-08",4126.99,4126.99,3925.67,3976.0,52600],["2011-09-09",4076.66,4328.3,4076.66,4328.3,82500],["2011-09-12",4529.62,4529.62,4529.62,4529.62,24200],["2011-09-13",4831.59,4831.59,4831.59,4831.59,17600],["2011-09-14",5133.57,5133.57,4579.95,4831.59,194300],["2011-09-15",4781.26,5032.91,4730.94,4730.94,83700],["2011-09-16",4982.58,4982.58,4529.62,4529.62,71100],["2011-09-19",4730.94,4881.92,4378.63,4881.92,87100],["2011-09-20",4932.25,4932.25,4428.96,4479.29,62500],["2011-09-21",4781.26,4781.26,4428.96,4479.29,67700],["2011-09-22",4630.28,4680.61,4479.29,4680.61,118400],["2011-09-23",4630.28,4680.61,4378.63,4428.96,121800],["2011-09-26",4479.29,4630.28,4328.3,4428.96,23800],["2011-09-27",4579.95,4579.95,4378.63,4428.96,8800],["2011-09-28",4529.62,4630.28,4378.63,4378.63,26500],["2011-09-29",4328.3,4328.3,4177.32,4227.64,33300],["2011-09-30",4378.63,4378.63,4126.99,4177.32,15100],["2011-10-03",4378.63,4378.63,3976.0,3976.0,1600],["2011-10-04",4177.32,4277.97,4026.33,4126.99,20100],["2011-10-05",4328.3,4328.3,4076.66,4126.99,6700],["2011-10-06",4277.97,4378.63,4227.64,4378.63,28300],["2011-10-07",4227.64,4579.95,4177.32,4177.32,11400],["2011-10-10",4378.63,4378.63,4328.3,4328.3,300],["2011-10-11",4479.29,4529.62,4328.3,4328.3,244500],["2011-10-12",4126.99,4428.96,4126.99,4126.99,27300],["2011-10-13",4026.33,4328.3,4026.33,4328.3,8100],["2011-10-14",4277.97,4277.97,4227.64,4227.64,12100],["2011-10-17",4026.33,4177.32,4026.33,4026.33,13300],["2011-10-18",4026.33,4177.32,3875.34,3925.67,10000],["2011-10-19",4076.66,4076.66,3925.67,3925.67,9400],["2011-10-20",4227.64,4227.64,4026.33,4126.99,31700],["2011-10-21",4177.32,4277.97,3925.67,4227.64,46100],["2011-10-24",4277.97,4328.3,4126.99,4227.64,6700],["2011-10-25",4076.66,4227.64,4076.66,4177.32,2300],["2011-10-26",4177.32,4227.64,4026.33,4227.64,6700],["2011-10-27",4126.99,4227.64,4076.66,4076.66,10500],["2011-10-28",4479.29,4479.29,4227.64,4428.96,55500],["2011-10-31",4630.28,4730.94,4328.3,4378.63,10800],["2011-11-01",4277.97,4277.97,4277.97,4277.97,12000],["2011-11-02",4076.66,4076.66,4026.33,4026.33,25500],["2011-11-03",3925.67,4026.33,3875.34,4026.33,14100],["2011-11-04",4076.66,4076.66,3875.34,3925.67,19800],["2011-11-07",3925.67,4076.66,3825.01,3825.01,15300],["2011-11-08",3875.34,4026.33,3875.34,3976.0,4000],["2011-11-09",3976.0,3976.0,3724.35,3774.68,19100],["2011-11-10",3573.37,3774.68,3523.04,3774.68,12500],["2011-11-11",3925.67,3976.0,3623.69,3875.34,13200],["2011-11-14",3925.67,4126.99,3724.35,3825.01,15400],["2011-11-15",3825.01,3976.0,3724.35,3724.35,10100],["2011-11-16",3825.01,3875.34,3724.35,3825.01,24300],["2011-11-17",3925.67,4026.33,3674.02,3674.02,10200],["2011-11-18",3623.69,3825.01,3623.69,3825.01,13700],["2011-11-21",3875.34,3925.67,3523.04,3523.04,25200],["2011-11-22",3674.02,3724.35,3623.69,3674.02,7600],["2011-11-23",3674.02,3875.34,3623.69,3623.69,23000],["2011-11-24",3523.04,3774.68,3472.71,3523.04,22200],["2011-11-25",3674.02,3774.68,3523.04,3523.04,10100],["2011-11-28",3724.35,3875.34,3573.37,3674.02,12900],["2011-11-29",3573.37,3674.02,3573.37,3573.37,6600],["2011-11-30",3724.35,3774.68,3523.04,3523.04,17100],["2011-12-01",3825.01,3875.34,3523.04,3623.69,15600],["2011-12-02",3825.01,3875.34,3724.35,3724.35,8400],["2011-12-05",3774.68,3925.67,3724.35,3925.67,28800],["2011-12-06",3976.0,4126.99,3774.68,3774.68,18900],["2011-12-07",3925.67,4026.33,3774.68,3774.68,9800],["2011-12-08",3925.67,4026.33,3674.02,3774.68,21800],["2011-12-09",3825.01,3976.0,3674.02,3674.02,16300],["2011-12-12",3674.02,3674.02,3674.02,3674.02,3900],["2011-12-13",3774.68,3774.68,3422.38,3422.38,19800],["2011-12-14",3724.35,3774.68,3372.05,3372.05,26100],["2011-12-15",3472.71,3472.71,3321.72,3321.72,10000],["2011-12-16",3523.04,3523.04,3422.38,3422.38,7900],["2011-12-19",3523.04,3523.04,3321.72,3523.04,112500],["2011-12-20",3472.71,3523.04,3221.06,3221.06,22200],["2011-12-21",3422.38,3472.71,3221.06,3372.05,3300],["2011-12-22",3422.38,3422.38,3221.06,3221.06,32000],["2011-12-23",3321.72,3372.05,3120.4,3120.4,27500],["2011-12-26",3120.4,3271.39,2919.09,2919.09,28700],["2011-12-27",2818.43,2818.43,2818.43,2818.43,9400],["2011-12-28",2717.77,2919.09,2667.44,2667.44,44800],["2011-12-29",2667.44,2667.44,2516.45,2516.45,21700],["2011-12-30",2667.44,2667.44,2566.78,2566.78,26200],["2012-01-03",2667.44,2717.77,2566.78,2566.78,18800],["2012-01-04",2667.44,2717.77,2516.45,2516.45,46000],["2012-01-05",2516.45,2516.45,2415.8,2415.8,24300],["2012-01-06",2466.13,2466.13,2315.14,2315.14,4800],["2012-01-09",2466.13,2516.45,2214.48,2365.47,16400],["2012-01-10",2466.13,2516.45,2315.14,2466.13,39300],["2012-01-11",2365.47,2365.47,2214.48,2214.48,14400],["2012-01-12",2264.81,2264.81,2164.15,2164.15,11900],["2012-01-13",2315.14,2315.14,2113.82,2164.15,12000],["2012-01-16",2164.15,2214.48,2113.82,2214.48,12600],["2012-01-17",2214.48,2315.14,2164.15,2315.14,150700],["2012-01-18",2315.14,2365.47,2315.14,2365.47,10200],["2012-01-19",2466.13,2516.45,2466.13,2516.45,56400],["2012-01-20",2617.11,2617.11,2415.8,2617.11,500],["2012-01-30",2516.45,2617.11,2516.45,2566.78,2100],["2012-01-31",2667.44,2717.77,2617.11,2617.11,54700],["2012-02-01",2617.11,2617.11,2566.78,2566.78,8400],["2012-02-02",2617.11,2717.77,2617.11,2717.77,29000],["2012-02-03",2768.1,2818.43,2617.11,2667.44,22000],["2012-02-06",2667.44,2667.44,2566.78,2566.78,13100],["2012-02-07",2516.45,2566.78,2415.8,2516.45,15100],["2012-02-08",2516.45,2566.78,2466.13,2566.78,61900],["2012-02-09",2566.78,2566.78,2516.45,2516.45,17300],["2012-02-10",2365.47,2516.45,2365.47,2365.47,32500],["2012-02-13",2264.81,2264.81,2214.48,2264.81,18700],["2012-02-14",2315.14,2315.14,2214.48,2315.14,5700],["2012-02-15",2214.48,2415.8,2214.48,2315.14,6300],["2012-02-16",2214.48,2264.81,2164.15,2164.15,23600],["2012-02-17",2264.81,2315.14,2214.48,2315.14,14500],["2012-02-20",2415.8,2466.13,2415.8,2466.13,88800],["2012-02-21",2566.78,2566.78,2415.8,2415.8,42100],["2012-02-22",2365.47,2566.78,2365.47,2516.45,39800],["2012-02-23",2617.11,2667.44,2516.45,2667.44,81500],["2012-02-24",2617.11,2768.1,2617.11,2768.1,86300],["2012-02-27",2768.1,2919.09,2768.1,2919.09,57300],["2012-02-28",3120.4,3120.4,2919.09,3070.07,156000],["2012-02-29",3019.75,3120.4,2919.09,3120.4,46000],["2012-03-01",3019.75,3120.4,2919.09,3019.75,52000],["2012-03-02",2919.09,3170.73,2919.09,3019.75,57400],["2012-03-05",3170.73,3271.39,3170.73,3271.39,54900],["2012-03-06",3472.71,3472.71,3120.4,3271.39,109600],["2012-03-07",3170.73,3271.39,3170.73,3221.06,68300],["2012-03-08",3170.73,3170.73,2969.42,3019.75,39400],["2012-03-09",3019.75,3019.75,2818.43,2868.76,22200],["2012-03-12",3019.75,3070.07,2818.43,2868.76,46000],["2012-03-13",2969.42,3070.07,2919.09,2919.09,5400],["2012-03-14",2919.09,2969.42,2768.1,2768.1,50700],["2012-03-15",2617.11,2919.09,2617.11,2919.09,28000],["2012-03-16",2969.42,3019.75,2919.09,2969.42,24900],["2012-03-19",2919.09,2919.09,2768.1,2768.1,16500],["2012-03-20",2818.43,2868.76,2667.44,2818.43,75600],["2012-03-21",2717.77,2919.09,2717.77,2868.76,53600],["2012-03-22",2868.76,2919.09,2818.43,2868.76,40200],["2012-03-23",2969.42,3019.75,2969.42,3019.75,116200],["2012-03-26",3221.06,3221.06,3221.06,3221.06,78750],["2012-03-27",3422.38,3422.38,3271.39,3372.05,145000],["2012-03-28",3170.73,3573.37,3170.73,3573.37,223500],["2012-03-29",3774.68,3774.68,3422.38,3523.04,170112],["2012-03-30",3422.38,3422.38,3221.06,3372.05,46700],["2012-04-03",3321.72,3472.71,3221.06,3422.38,23508],["2012-04-04",3271.39,3422.38,3221.06,3221.06,74100],["2012-04-05",3070.07,3422.38,3019.75,3422.38,55425],["2012-04-06",3523.04,3523.04,3170.73,3372.05,18187],["2012-04-09",3221.06,3372.05,3120.4,3372.05,56325],["2012-04-10",3321.72,3321.72,3120.4,3271.39,26000],["2012-04-11",3372.05,3472.71,3321.72,3472.71,124862],["2012-04-12",3573.37,3674.02,3573.37,3674.02,182525],["2012-04-13",3825.01,3875.34,3422.38,3573.37,88560],["2012-04-16",3573.37,3674.02,3523.04,3674.02,84450],["2012-04-17",3825.01,3825.01,3573.37,3573.37,66100],["2012-04-18",3523.04,3724.35,3523.04,3674.02,96600],["2012-04-19",3523.04,3623.69,3422.38,3523.04,103962],["2012-04-20",3372.05,3472.71,3321.72,3422.38,60486],["2012-04-23",3472.71,3472.71,3321.72,3321.72,19200],["2012-04-24",3271.39,3422.38,3271.39,3422.38,18200],["2012-04-25",3472.71,3573.37,3422.38,3523.04,53200],["2012-04-26",3372.05,3472.71,3372.05,3372.05,43100],["2012-04-27",3422.38,3523.04,3372.05,3422.38,51800],["2012-05-02",3523.04,3623.69,3523.04,3623.69,117700],["2012-05-03",3573.37,3674.02,3472.71,3623.69,52700],["2012-05-04",3674.02,3875.34,3674.02,3875.34,139008],["2012-05-07",4076.66,4076.66,4076.66,4076.66,44853],["2012-05-08",4328.3,4328.3,4277.97,4328.3,346100],["2012-05-09",4378.63,4630.28,4277.97,4630.28,267900],["2012-05-10",4479.29,4932.25,4479.29,4932.25,288050],["2012-05-11",5133.57,5234.23,4831.59,4881.92,136650],["2012-05-14",4881.92,4881.92,4630.28,4630.28,75300],["2012-05-15",4328.3,4428.96,4328.3,4328.3,98700],["2012-05-16",4026.33,4277.97,4026.33,4026.33,168900],["2012-05-17",4026.33,4026.33,3774.68,3774.68,139300],["2012-05-18",3573.37,3724.35,3523.04,3523.04,79500],["2012-05-21",3623.69,3724.35,3623.69,3724.35,98400],["2012-05-22",3976.0,3976.0,3674.02,3774.68,74100],["2012-05-23",3623.69,3623.69,3523.04,3523.04,74100],["2012-05-24",3422.38,3523.04,3321.72,3422.38,157800],["2012-05-25",3523.04,3523.04,3472.71,3523.04,46300],["2012-05-28",3724.35,3724.35,3472.71,3523.04,57300],["2012-05-29",3472.71,3523.04,3321.72,3472.71,43400],["2012-05-30",3523.04,3523.04,3372.05,3372.05,70300],["2012-05-31",3372.05,3422.38,3221.06,3321.72,96000],["2012-06-01",3372.05,3523.04,3321.72,3321.72,59925],["2012-06-04",3321.72,3472.71,3221.06,3472.71,33500],["2012-06-05",3372.05,3623.69,3372.05,3623.69,18200],["2012-06-06",3623.69,3623.69,3472.71,3523.04,18200],["2012-06-07",3623.69,3724.35,3523.04,3724.35,128300],["2012-06-08",3976.0,3976.0,3523.04,3523.04,92300],["2012-06-11",3724.35,3875.34,3674.02,3825.01,86525],["2012-06-12",3674.02,3774.68,3573.37,3674.02,44150],["2012-06-13",3674.02,3674.02,3523.04,3523.04,48900],["2012-06-14",3774.68,3774.68,3724.35,3774.68,55200],["2012-06-15",4026.33,4026.33,4026.33,4026.33,70900],["2012-06-18",4277.97,4277.97,4076.66,4126.99,243000],["2012-06-19",4177.32,4177.32,3925.67,4026.33,75600],["2012-06-20",3976.0,4076.66,3825.01,4076.66,46100],["2012-06-21",4076.66,4076.66,3925.67,3925.67,32300],["2012-06-22",3976.0,3976.0,3724.35,3774.68,52125],["2012-06-25",4026.33,4026.33,3674.02,3724.35,44400],["2012-06-26",3674.02,3724.35,3523.04,3674.02,86000],["2012-06-27",3686.17,3811.13,3623.69,3686.17,33500],["2012-06-28",3623.69,3748.65,3623.69,3686.17,26200],["2012-06-29",3686.17,3748.65,3686.17,3686.17,25800],["2012-07-02",3686.17,3686.17,3436.26,3498.74,20300],["2012-07-03",3436.26,3436.26,3311.31,3311.31,32500],["2012-07-04",3248.83,3248.83,3123.87,3123.87,26100],["2012-07-05",3061.4,3248.83,3061.4,3248.83,12425],["2012-07-06",3248.83,3436.26,3248.83,3248.83,5800],["2012-07-09",3123.87,3123.87,3061.4,3061.4,20900],["2012-07-10",3123.87,3186.35,2998.92,3123.87,7600],["2012-07-11",3248.83,3248.83,3123.87,3248.83,18900],["2012-07-12",3186.35,3311.31,3123.87,3248.83,20702],["2012-07-13",3248.83,3436.26,3248.83,3436.26,79400],["2012-07-16",3498.74,3561.22,3311.31,3498.74,12100],["2012-07-17",3561.22,3623.69,3436.26,3623.69,39900],["2012-07-18",3623.69,3623.69,3498.74,3623.69,23100],["2012-07-19",3498.74,3873.6,3436.26,3873.6,74300],["2012-07-20",3686.17,3936.08,3623.69,3873.6,22768],["2012-07-23",3561.22,3561.22,3498.74,3498.74,5250],["2012-07-24",3498.74,3561.22,3373.78,3436.26,7900],["2012-07-25",3311.31,3623.69,3311.31,3623.69,56400],["2012-07-26",3873.6,3873.6,3686.17,3811.13,30000],["2012-07-27",3873.6,3873.6,3623.69,3623.69,20600],["2012-07-30",3873.6,3873.6,3561.22,3561.22,5400],["2012-07-31",3561.22,3686.17,3561.22,3686.17,6700],["2012-08-01",3561.22,3686.17,3561.22,3686.17,12000],["2012-08-02",3686.17,3686.17,3686.17,3686.17,8100],["2012-08-03",3623.69,3686.17,3498.74,3686.17,7700],["2012-08-06",3686.17,3873.6,3686.17,3873.6,52162],["2012-08-07",3936.08,3936.08,3811.13,3811.13,12500],["2012-08-08",3811.13,3873.6,3748.65,3748.65,19900],["2012-08-09",3811.13,3873.6,3748.65,3748.65,7825],["2012-08-10",3623.69,3623.69,3561.22,3561.22,2000],["2012-08-13",3686.17,3686.17,3561.22,3623.69,5900],["2012-08-14",3623.69,3686.17,3561.22,3561.22,2164],["2012-08-15",3623.69,3686.17,3623.69,3623.69,2700],["2012-08-16",3623.69,3623.69,3623.69,3623.69,8000],["2012-08-17",3436.26,3561.22,3436.26,3561.22,13500],["2012-08-20",3623.69,3686.17,3623.69,3623.69,6800],["2012-08-21",3498.74,3498.74,3373.78,3373.78,28700],["2012-08-22",3186.35,3311.31,3186.35,3186.35,68636],["2012-08-23",2998.92,3061.4,2998.92,2998.92,10800],["2012-08-24",2811.49,3123.87,2811.49,2998.92,88900],["2012-08-27",2936.44,2936.44,2811.49,2811.49,26400],["2012-08-28",2686.53,2749.01,2624.05,2624.05,60800],["2012-08-29",2749.01,2749.01,2686.53,2749.01,16293],["2012-08-30",2811.49,2936.44,2749.01,2936.44,10200],["2012-08-31",2936.44,2936.44,2873.96,2936.44,7100],["2012-09-04",2873.96,2873.96,2811.49,2873.96,5700],["2012-09-05",2936.44,2936.44,2686.53,2873.96,27700],["2012-09-06",2686.53,2749.01,2686.53,2749.01,34875],["2012-09-07",2686.53,2811.49,2624.05,2624.05,19700],["2012-09-10",2624.05,2624.05,2499.1,2499.1,27100],["2012-09-11",2436.62,2499.1,2436.62,2436.62,10400],["2012-09-12",2624.05,2624.05,2499.1,2499.1,5200],["2012-09-13",2499.1,2624.05,2499.1,2624.05,16100],["2012-09-14",2686.53,2749.01,2686.53,2749.01,12400],["2012-09-17",2624.05,2811.49,2561.58,2624.05,11034],["2012-09-18",2624.05,2624.05,2499.1,2499.1,15512],["2012-09-19",2499.1,2624.05,2436.62,2624.05,12065],["2012-09-20",2499.1,2561.58,2499.1,2561.58,10500],["2012-09-21",2686.53,2686.53,2561.58,2624.05,17300],["2012-09-24",2624.05,2624.05,2624.05,2624.05,100],["2012-09-25",2499.1,2624.05,2499.1,2624.05,10905],["2012-09-26",2624.05,2624.05,2561.58,2561.58,2500],["2012-09-27",2624.05,2624.05,2561.58,2561.58,2000],["2012-09-28",2499.1,2561.58,2436.62,2499.1,6000],["2012-10-01",2499.1,2499.1,2374.14,2374.14,5600],["2012-10-02",2436.62,2436.62,2374.14,2436.62,14900],["2012-10-03",2499.1,2561.58,2436.62,2499.1,8700],["2012-10-04",2436.62,2561.58,2374.14,2561.58,1200],["2012-10-05",2561.58,2561.58,2436.62,2499.1,5050],["2012-10-08",2499.1,2561.58,2374.14,2561.58,14500],["2012-10-09",2561.58,2624.05,2436.62,2561.58,39600],["2012-10-10",2499.1,2561.58,2499.1,2499.1,8300],["2012-10-11",2436.62,2624.05,2436.62,2624.05,27600],["2012-10-12",2561.58,2561.58,2499.1,2561.58,21750],["2012-10-15",2561.58,2561.58,2499.1,2561.58,600],["2012-10-16",2499.1,2624.05,2499.1,2624.05,28000],["2012-10-17",2561.58,2561.58,2499.1,2561.58,3800],["2012-10-18",2561.58,2561.58,2499.1,2499.1,5100],["2012-10-19",2436.62,2561.58,2436.62,2499.1,4350],["2012-10-22",2436.62,2436.62,2436.62,2436.62,8700],["2012-10-23",2499.1,2499.1,2499.1,2499.1,2200],["2012-10-24",2499.1,2499.1,2436.62,2436.62,1800],["2012-10-25",2436.62,2499.1,2311.67,2499.1,35900],["2012-10-26",2436.62,2436.62,2436.62,2436.62,1800],["2012-10-29",2374.14,2499.1,2374.14,2499.1,2700],["2012-10-30",2436.62,2436.62,2436.62,2436.62,2000],["2012-10-31",2436.62,2436.62,2311.67,2436.62,2400],["2012-11-01",2436.62,2436.62,2436.62,2436.62,600],["2012-11-02",2374.14,2374.14,2311.67,2311.67,13600],["2012-11-05",2186.71,2311.67,2186.71,2186.71,9000],["2012-11-06",2186.71,2311.67,2186.71,2249.19,1300],["2012-11-07",2311.67,2374.14,2124.23,2374.14,3000],["2012-11-08",2249.19,2436.62,2249.19,2374.14,900],["2012-11-09",2249.19,2374.14,2249.19,2374.14,2700],["2012-11-12",2374.14,2374.14,2311.67,2374.14,2430],["2012-11-13",2311.67,2374.14,2249.19,2249.19,47734],["2012-11-14",2311.67,2374.14,2249.19,2311.67,30800],["2012-11-15",2311.67,2311.67,2311.67,2311.67,2900],["2012-11-16",2249.19,2374.14,2186.71,2186.71,6400],["2012-11-19",2186.71,2186.71,2124.23,2186.71,18500],["2012-11-20",2124.23,2186.71,2124.23,2186.71,6700],["2012-11-21",2186.71,2249.19,2186.71,2186.71,3100],["2012-11-22",2186.71,2249.19,2186.71,2249.19,15900],["2012-11-23",2311.67,2374.14,2311.67,2374.14,14600],["2012-11-26",2249.19,2374.14,2249.19,2249.19,300],["2012-11-27",2311.67,2311.67,2311.67,2311.67,100],["2012-11-28",2249.19,2374.14,2249.19,2374.14,2300],["2012-11-29",2311.67,2311.67,2311.67,2311.67,2300],["2012-11-30",2249.19,2249.19,2186.71,2249.19,14600],["2012-12-03",2186.71,2249.19,2186.71,2249.19,4783],["2012-12-04",2249.19,2311.67,2186.71,2311.67,5625],["2012-12-05",2311.67,2374.14,2311.67,2374.14,1600],["2012-12-06",2311.67,2374.14,2249.19,2374.14,2700],["2012-12-07",2374.14,2374.14,2249.19,2374.14,4900],["2012-12-10",2374.14,2499.1,2374.14,2499.1,19700],["2012-12-11",2499.1,2499.1,2499.1,2499.1,5000],["2012-12-12",2374.14,2624.05,2374.14,2624.05,41755],["2012-12-13",2624.05,2749.01,2624.05,2749.01,110600],["2012-12-14",2873.96,2873.96,2811.49,2873.96,17725],["2012-12-17",3061.4,3061.4,2873.96,2936.44,78700],["2012-12-18",2998.92,2998.92,2749.01,2873.96,46430],["2012-12-19",2811.49,2811.49,2624.05,2749.01,109650],["2012-12-20",2749.01,2811.49,2686.53,2749.01,28300],["2012-12-21",2686.53,2686.53,2624.05,2686.53,14500],["2012-12-24",2686.53,2749.01,2624.05,2749.01,36000],["2012-12-25",2686.53,2749.01,2624.05,2749.01,16362],["2012-12-26",2749.01,2811.49,2686.53,2811.49,49800],["2012-12-27",2749.01,2873.96,2749.01,2811.49,39800],["2012-12-28",2811.49,2998.92,2686.53,2998.92,45400],["2013-01-02",3123.87,3186.35,2998.92,3123.87,99900],["2013-01-03",3186.35,3186.35,2998.92,2998.92,74543],["2013-01-04",2873.96,3186.35,2873.96,2998.92,162462],["2013-01-07",3061.4,3186.35,3061.4,3123.87,178350],["2013-01-08",3123.87,3311.31,3123.87,3248.83,43825],["2013-01-09",3248.83,3311.31,3061.4,3061.4,157566],["2013-01-10",2936.44,3123.87,2873.96,3123.87,56300],["2013-01-11",3061.4,3061.4,2936.44,3061.4,24809],["2013-01-14",2998.92,3061.4,2936.44,3061.4,18500],["2013-01-15",3186.35,3186.35,2936.44,3186.35,90700],["2013-01-16",3248.83,3498.74,3123.87,3311.31,240650],["2013-01-17",3248.83,3436.26,3248.83,3373.78,68200],["2013-01-18",3186.35,3248.83,3123.87,3248.83,69100],["2013-01-21",3436.26,3436.26,2936.44,3123.87,51000],["2013-01-22",2873.96,3061.4,2811.49,3061.4,40000],["2013-01-23",2873.96,2998.92,2873.96,2998.92,17000],["2013-01-24",2998.92,3123.87,2811.49,3123.87,40262],["2013-01-25",2998.92,3123.87,2998.92,2998.92,28500],["2013-01-28",3061.4,3061.4,2936.44,2998.92,59500],["2013-01-29",2873.96,3061.4,2873.96,3061.4,53325],["2013-01-30",2936.44,3123.87,2936.44,3123.87,28250],["2013-01-31",2936.44,3123.87,2811.49,3061.4,63900],["2013-02-01",2998.92,3061.4,2936.44,2936.44,22000],["2013-02-04",3061.4,3123.87,2873.96,3061.4,24862],["2013-02-05",2873.96,2998.92,2873.96,2998.92,14700],["2013-02-06",3061.4,3061.4,2936.44,2998.92,26300],["2013-02-07",2936.44,3061.4,2936.44,2998.92,20260],["2013-02-08",3061.4,3061.4,2998.92,2998.92,28100],["2013-02-18",2998.92,3061.4,2936.44,3061.4,49300],["2013-02-19",2998.92,3061.4,2998.92,2998.92,34100],["2013-02-20",2998.92,3061.4,2936.44,3061.4,42800],["2013-02-21",2936.44,3123.87,2811.49,2811.49,45511],["2013-02-22",2873.96,2936.44,2749.01,2873.96,50377],["2013-02-25",2936.44,2936.44,2873.96,2936.44,27300],["2013-02-26",2873.96,2873.96,2686.53,2811.49,26925],["2013-02-27",2686.53,2749.01,2624.05,2686.53,12400],["2013-02-28",2936.44,2936.44,2749.01,2873.96,4100],["2013-03-01",2749.01,2873.96,2749.01,2873.96,2700],["2013-03-04",2998.92,2998.92,2624.05,2686.53,16200],["2013-03-05",2624.05,2686.53,2561.58,2686.53,900],["2013-03-06",2749.01,2749.01,2686.53,2749.01,9100],["2013-03-07",2749.01,2749.01,2686.53,2749.01,10000],["2013-03-08",2811.49,2811.49,2686.53,2811.49,6700],["2013-03-11",2686.53,2873.96,2624.05,2873.96,13608],["2013-03-12",2936.44,2936.44,2749.01,2873.96,7600],["2013-03-13",2749.01,2873.96,2686.53,2873.96,7700],["2013-03-14",2811.49,2811.49,2749.01,2749.01,7500],["2013-03-15",2686.53,2811.49,2686.53,2811.49,2400],["2013-03-18",2749.01,2749.01,2749.01,2749.01,4675],["2013-03-19",2624.05,2749.01,2624.05,2749.01,3000],["2013-03-20",2811.49,2811.49,2561.58,2686.53,6400],["2013-03-21",2686.53,2686.53,2686.53,2686.53,10200],["2013-03-22",2686.53,2749.01,2624.05,2749.01,11200],["2013-03-25",2686.53,2686.53,2499.1,2686.53,6153],["2013-03-26",2624.05,2686.53,2499.1,2686.53,13630],["2013-03-27",2624.05,2686.53,2624.05,2686.53,3400],["2013-03-28",2624.05,2686.53,2561.58,2686.53,7615],["2013-03-29",2499.1,2624.05,2499.1,2561.58,14300],["2013-04-01",2561.58,2624.05,2561.58,2624.05,1062],["2013-04-02",2561.58,2686.53,2561.58,2686.53,16000],["2013-04-03",2624.05,2686.53,2624.05,2686.53,2200],["2013-04-04",2624.05,2624.05,2561.58,2624.05,1200],["2013-04-05",2499.1,2624.05,2436.62,2624.05,5000],["2013-04-08",2561.58,2624.05,2436.62,2624.05,4100],["2013-04-09",2561.58,2561.58,2436.62,2499.1,10371],["2013-04-10",2436.62,2499.1,2374.14,2499.1,7700],["2013-04-11",2436.62,2499.1,2436.62,2499.1,1300],["2013-04-12",2311.67,2499.1,2311.67,2499.1,300],["2013-04-15",2436.62,2499.1,2374.14,2499.1,6300],["2013-04-16",2249.19,2499.1,2249.19,2499.1,15430],["2013-04-17",2436.62,2436.62,2374.14,2436.62,6325],["2013-04-18",2311.67,2436.62,2249.19,2374.14,23900],["2013-04-22",2249.19,2374.14,2249.19,2374.14,1600],["2013-04-23",2249.19,2374.14,2249.19,2374.14,12700],["2013-04-24",2374.14,2374.14,2374.14,2374.14,0],["2013-04-25",2436.62,2561.58,2436.62,2561.58,23200],["2013-04-26",2374.14,2561.58,2374.14,2561.58,5200],["2013-05-02",2436.62,2561.58,2374.14,2561.58,1369],["2013-05-03",2561.58,2561.58,2561.58,2561.58,2077],["2013-05-06",2499.1,2686.53,2499.1,2624.05,29437],["2013-05-07",2436.62,2624.05,2436.62,2561.58,3940],["2013-05-08",2499.1,2561.58,2436.62,2561.58,12575],["2013-05-09",2561.58,2811.49,2561.58,2749.01,47525],["2013-05-10",2749.01,2749.01,2624.05,2749.01,43100],["2013-05-13",2749.01,2749.01,2686.53,2686.53,500],["2013-05-14",2624.05,2624.05,2499.1,2624.05,8800],["2013-05-15",2624.05,2624.05,2624.05,2624.05,395],["2013-05-16",2624.05,2624.05,2624.05,2624.05,0],["2013-05-17",2499.1,2624.05,2499.1,2624.05,4862],["2013-05-20",2499.1,2624.05,2436.62,2624.05,6700],["2013-05-21",2624.05,2686.53,2499.1,2686.53,18109],["2013-05-22",2499.1,2686.53,2499.1,2624.05,9834],["2013-05-23",2561.58,2624.05,2499.1,2624.05,7800],["2013-05-24",2499.1,2624.05,2499.1,2624.05,4600],["2013-05-27",2686.53,2749.01,2686.53,2686.53,51168],["2013-05-28",2624.05,2686.53,2624.05,2686.53,700],["2013-05-29",2686.53,2686.53,2624.05,2686.53,19575],["2013-05-30",2624.05,2686.53,2624.05,2686.53,1897],["2013-05-31",2686.53,2749.01,2686.53,2749.01,12100],["2013-06-03",2686.53,2686.53,2624.05,2686.53,3400],["2013-06-04",2624.05,2749.01,2561.58,2749.01,7197],["2013-06-05",2686.53,2686.53,2686.53,2686.53,162],["2013-06-06",2561.58,2686.53,2561.58,2624.05,3300],["2013-06-07",2624.05,2686.53,2624.05,2624.05,6630],["2013-06-10",2624.05,2749.01,2624.05,2749.01,45025],["2013-06-11",2624.05,2749.01,2624.05,2749.01,1300],["2013-06-12",2686.53,2749.01,2624.05,2749.01,3711],["2013-06-13",2686.53,2686.53,2561.58,2686.53,5100],["2013-06-14",2686.53,2936.44,2686.53,2936.44,133700],["2013-06-17",3061.4,3061.4,2686.53,2936.44,25900],["2013-06-18",2749.01,2873.96,2686.53,2873.96,50300],["2013-06-19",2811.49,2811.49,2624.05,2686.53,60800],["2013-06-20",2561.58,2811.49,2561.58,2811.49,37800],["2013-06-21",2624.05,2749.01,2624.05,2686.53,9300],["2013-06-24",2561.58,2686.53,2561.58,2686.53,2430],["2013-06-25",2561.58,2624.05,2499.1,2624.05,50700],["2013-06-26",2686.53,2686.53,2436.62,2624.05,6608],["2013-06-27",2624.05,2686.53,2624.05,2686.53,2800],["2013-06-28",2624.05,2686.53,2499.1,2686.53,5000],["2013-07-01",2499.1,2561.58,2499.1,2499.1,6500],["2013-07-02",2499.1,2624.05,2499.1,2624.05,3400],["2013-07-03",2624.05,2624.05,2624.05,2624.05,7400],["2013-07-04",2561.58,2624.05,2561.58,2624.05,700],["2013-07-05",2624.05,2686.53,2624.05,2686.53,18100],["2013-07-08",2499.1,2686.53,2499.1,2686.53,200],["2013-07-09",2686.53,2686.53,2686.53,2686.53,0],["2013-07-10",2561.58,2624.05,2561.58,2624.05,2360],["2013-07-11",2499.1,2624.05,2499.1,2624.05,7900],["2013-07-12",2499.1,2624.05,2499.1,2624.05,2100],["2013-07-15",2561.58,2624.05,2499.1,2624.05,2100],["2013-07-16",2624.05,2686.53,2624.05,2686.53,1200],["2013-07-17",2561.58,2686.53,2499.1,2686.53,2800],["2013-07-18",2561.58,2624.05,2561.58,2624.05,2600],["2013-07-19",2686.53,2686.53,2686.53,2686.53,100],["2013-07-22",2686.53,2686.53,2686.53,2686.53,0],["2013-07-23",2499.1,2561.58,2499.1,2561.58,4100],["2013-07-24",2561.58,2561.58,2311.67,2561.58,5400],["2013-07-25",2374.14,2436.62,2311.67,2436.62,15200],["2013-07-26",2436.62,2436.62,2436.62,2436.62,45],["2013-07-29",2436.62,2499.1,2436.62,2499.1,300],["2013-07-30",2561.58,2561.58,2436.62,2499.1,6100],["2013-07-31",2311.67,2499.1,2249.19,2499.1,5900],["2013-08-01",2311.67,2499.1,2311.67,2499.1,7700],["2013-08-02",2311.67,2436.62,2311.67,2436.62,3300],["2013-08-05",2436.62,2436.62,2436.62,2436.62,0],["2013-08-06",2311.67,2499.1,2311.67,2436.62,8638],["2013-08-07",2374.14,2436.62,2311.67,2436.62,2000],["2013-08-08",2374.14,2374.14,2374.14,2374.14,200],["2013-08-09",2249.19,2311.67,2249.19,2311.67,18200],["2013-08-12",2311.67,2436.62,2311.67,2436.62,1100],["2013-08-13",2436.62,2436.62,2436.62,2436.62,9],["2013-08-14",2311.67,2374.14,2311.67,2374.14,10177],["2013-08-15",2374.14,2436.62,2374.14,2374.14,5255],["2013-08-16",2311.67,2499.1,2311.67,2311.67,19170],["2013-08-19",2249.19,2499.1,2249.19,2374.14,21200],["2013-08-20",2499.1,2499.1,2499.1,2499.1,2100],["2013-08-21",2499.1,2499.1,2499.1,2499.1,0],["2013-08-22",2499.1,2624.05,2436.62,2436.62,44500],["2013-08-23",2436.62,2624.05,2436.62,2624.05,31800],["2013-08-26",2499.1,2624.05,2436.62,2436.62,3100],["2013-08-27",2499.1,2624.05,2436.62,2436.62,52950],["2013-08-28",2624.05,2624.05,2499.1,2499.1,221450],["2013-08-29",2499.1,2624.05,2499.1,2624.05,6525],["2013-08-30",2499.1,2686.53,2436.62,2436.62,3148],["2013-09-03",2436.62,2624.05,2436.62,2624.05,85020],["2013-09-04",2436.62,2624.05,2436.62,2624.05,24900],["2013-09-05",2561.58,2561.58,2561.58,2561.58,1400],["2013-09-06",2436.62,2436.62,2436.62,2436.62,2900],["2013-09-09",2624.05,2624.05,2436.62,2561.58,90400],["2013-09-10",2561.58,2561.58,2561.58,2561.58,0],["2013-09-11",2624.05,2624.05,2374.14,2374.14,2000],["2013-09-12",2436.62,2561.58,2436.62,2436.62,24534],["2013-09-13",2624.05,2624.05,2499.1,2499.1,77380],["2013-09-16",2499.1,2561.58,2436.62,2561.58,13862],["2013-09-17",2436.62,2436.62,2436.62,2436.62,800],["2013-09-18",2624.05,2624.05,2436.62,2436.62,11600],["2013-09-19",2436.62,2436.62,2436.62,2436.62,5300],["2013-09-20",2374.14,2374.14,2374.14,2374.14,2000],["2013-09-23",2311.67,2561.58,2311.67,2499.1,8500],["2013-09-24",2436.62,2561.58,2436.62,2561.58,3300],["2013-09-25",2561.58,2561.58,2561.58,2561.58,1600],["2013-09-26",2499.1,2561.58,2499.1,2561.58,3400],["2013-09-27",2436.62,2561.58,2436.62,2561.58,800],["2013-09-30",2436.62,2436.62,2436.62,2436.62,1000],["2013-10-01",2499.1,2624.05,2499.1,2499.1,3225],["2013-10-02",2499.1,2686.53,2499.1,2686.53,25550],["2013-10-03",2499.1,2624.05,2436.62,2436.62,2200],["2013-10-04",2436.62,2624.05,2436.62,2436.62,3200],["2013-10-07",2624.05,2624.05,2499.1,2499.1,122500],["2013-10-08",2561.58,2624.05,2561.58,2624.05,40084],["2013-10-09",2686.53,2749.01,2624.05,2624.05,77687],["2013-10-10",2686.53,2811.49,2686.53,2749.01,64225],["2013-10-11",2749.01,2811.49,2686.53,2686.53,62600],["2013-10-14",2749.01,2749.01,2561.58,2624.05,55500],["2013-10-15",2749.01,2749.01,2686.53,2686.53,31200],["2013-10-16",2749.01,2749.01,2686.53,2686.53,9800],["2013-10-17",2686.53,2686.53,2561.58,2561.58,15000],["2013-10-18",2686.53,2749.01,2624.05,2624.05,22000],["2013-10-21",2749.01,2811.49,2624.05,2624.05,4100],["2013-10-22",2561.58,2686.53,2561.58,2561.58,5700],["2013-10-23",2561.58,2811.49,2561.58,2686.53,27800],["2013-10-24",2749.01,2749.01,2686.53,2686.53,3100],["2013-10-25",2749.01,2811.49,2686.53,2686.53,10910],["2013-10-28",2624.05,2686.53,2624.05,2686.53,2000],["2013-10-29",2749.01,2749.01,2686.53,2686.53,24500],["2013-10-30",2749.01,2811.49,2686.53,2686.53,4300],["2013-10-31",2686.53,2686.53,2686.53,2686.53,7000],["2013-11-01",2749.01,2749.01,2686.53,2686.53,2500],["2013-11-04",2936.44,2936.44,2811.49,2811.49,30000],["2013-11-05",2811.49,3061.4,2811.49,3061.4,19300],["2013-11-06",2998.92,2998.92,2873.96,2873.96,5500],["2013-11-07",2998.92,3061.4,2686.53,2686.53,62300],["2013-11-08",2811.49,2936.44,2811.49,2936.44,21733],["2013-11-11",2936.44,3123.87,2936.44,3123.87,19700],["2013-11-12",3061.4,3186.35,3061.4,3123.87,86100],["2013-11-13",3123.87,3186.35,3061.4,3123.87,28400],["2013-11-14",3248.83,3248.83,3123.87,3186.35,12300],["2013-11-15",3186.35,3186.35,3061.4,3061.4,11600],["2013-11-18",3061.4,3186.35,3061.4,3123.87,15400],["2013-11-19",3123.87,3123.87,3123.87,3123.87,23565],["2013-11-20",3186.35,3186.35,3123.87,3186.35,9000],["2013-11-21",3186.35,3311.31,3186.35,3186.35,35845],["2013-11-22",3123.87,3186.35,3123.87,3186.35,40400],["2013-11-25",3186.35,3186.35,3123.87,3123.87,4700],["2013-11-26",3186.35,3186.35,3123.87,3186.35,10250],["2013-11-27",3186.35,3248.83,3123.87,3186.35,27838],["2013-11-28",3123.87,3123.87,3061.4,3061.4,9100],["2013-11-29",3061.4,3123.87,3061.4,3061.4,5800],["2013-12-02",3061.4,3186.35,3061.4,3123.87,11675],["2013-12-03",3186.35,3311.31,3123.87,3186.35,68400],["2013-12-04",3248.83,3248.83,3123.87,3123.87,10409],["2013-12-05",3123.87,3186.35,3061.4,3061.4,15200],["2013-12-06",3123.87,3123.87,3061.4,3061.4,11700],["2013-12-09",3061.4,3123.87,3061.4,3061.4,5100],["2013-12-10",3061.4,3061.4,3061.4,3061.4,15125],["2013-12-11",3123.87,3311.31,3123.87,3311.31,151900],["2013-12-12",3311.31,3373.78,3248.83,3248.83,41900],["2013-12-13",3248.83,3373.78,3248.83,3248.83,17600],["2013-12-16",3248.83,3561.22,3248.83,3561.22,38800],["2013-12-17",3561.22,3873.6,3561.22,3748.65,60520],["2013-12-18",3811.13,3811.13,3498.74,3498.74,6200],["2013-12-19",3623.69,3811.13,3561.22,3811.13,44540],["2013-12-20",3686.17,3748.65,3623.69,3686.17,14700],["2013-12-23",3686.17,3748.65,3686.17,3686.17,16200],["2013-12-24",3686.17,3748.65,3623.69,3686.17,36400],["2013-12-25",3748.65,3748.65,3748.65,3748.65,42228],["2013-12-26",3748.65,3811.13,3686.17,3748.65,7500],["2013-12-27",3748.65,4061.04,3748.65,3936.08,84900],["2013-12-30",3936.08,3936.08,3686.17,3686.17,38300],["2013-12-31",3623.69,3811.13,3623.69,3686.17,22800],["2014-01-02",3686.17,3811.13,3373.78,3373.78,37400],["2014-01-03",3686.17,3686.17,3436.26,3498.74,16900],["2014-01-06",3686.17,3811.13,3686.17,3811.13,59264],["2014-01-07",3811.13,3811.13,3811.13,3811.13,21625],["2014-01-08",3748.65,3811.13,3498.74,3498.74,14925],["2014-01-09",3811.13,3811.13,3686.17,3686.17,461900],["2014-01-10",3748.65,3748.65,3686.17,3686.17,9200],["2014-01-13",3623.69,3686.17,3623.69,3686.17,4500],["2014-01-14",3686.17,3811.13,3686.17,3686.17,5400],["2014-01-15",3686.17,3998.56,3686.17,3873.6,152710],["2014-01-16",4061.04,4061.04,4061.04,4061.04,34500],["2014-01-17",4061.04,4061.04,3748.65,3811.13,11184],["2014-01-20",3436.26,3436.26,3436.26,3436.26,2800],["2014-01-21",3498.74,3748.65,3498.74,3623.69,5600],["2014-01-22",3561.22,3561.22,3561.22,3561.22,1900],["2014-01-23",3623.69,3748.65,3623.69,3623.69,7600],["2014-01-24",3686.17,3936.08,3686.17,3686.17,109400],["2014-01-27",3998.56,3998.56,3811.13,3811.13,55200],["2014-02-06",3873.6,4061.04,3873.6,4061.04,3209],["2014-02-07",4061.04,4061.04,3811.13,3936.08,26109],["2014-02-10",3811.13,3873.6,3811.13,3873.6,8200],["2014-02-11",4061.04,4123.51,3936.08,3936.08,57300],["2014-02-12",3936.08,4061.04,3936.08,4061.04,21300],["2014-02-13",4185.99,4185.99,3873.6,3873.6,13400],["2014-02-14",3998.56,4123.51,3873.6,3936.08,10700],["2014-02-17",3811.13,3998.56,3811.13,3998.56,4150],["2014-02-18",3998.56,4373.42,3998.56,4373.42,59325],["2014-02-19",4623.33,4810.77,4373.42,4373.42,34700],["2014-02-20",4373.42,4810.77,3936.08,4123.51,121430],["2014-02-21",4123.51,4498.38,4123.51,4248.47,5112],["2014-02-24",4623.33,4623.33,4248.47,4435.9,33000],["2014-02-25",4435.9,4623.33,4373.42,4435.9,14050],["2014-02-26",4498.38,4623.33,4373.42,4373.42,7200],["2014-02-27",4373.42,4498.38,3998.56,3998.56,42600],["2014-02-28",4123.51,4310.95,4123.51,4310.95,10900],["2014-03-03",4248.47,4310.95,4248.47,4248.47,12900],["2014-03-04",4123.51,4248.47,4061.04,4061.04,9100],["2014-03-05",4061.04,4435.9,4061.04,4185.99,39700],["2014-03-06",4560.86,4560.86,4560.86,4560.86,45500],["2014-03-07",4685.81,4998.2,4685.81,4998.2,61800],["2014-03-10",5498.02,5498.02,5435.54,5498.02,81843],["2014-03-11",5935.36,5935.36,4998.2,5248.11,20850],["2014-03-12",5248.11,5685.45,5123.15,5123.15,24665],["2014-03-13",5123.15,5310.59,4748.29,4748.29,15351],["2014-03-14",5185.63,5185.63,4623.33,4623.33,45655],["2014-03-17",4873.24,5060.68,4810.77,4935.72,93500],["2014-03-18",5373.06,5373.06,4935.72,4998.2,30623],["2014-03-19",4998.2,5310.59,4998.2,5060.68,49010],["2014-03-20",5060.68,5560.5,5060.68,5310.59,348148],["2014-03-21",5373.06,5498.02,5123.15,5248.11,3233026],["2014-03-24",5248.11,5747.93,5248.11,5747.93,84060],["2014-03-25",6185.27,6310.23,5810.41,6122.79,223180],["2014-03-26",6247.75,6685.09,6122.79,6622.61,222500],["2014-03-27",6872.52,6872.52,6060.32,6122.79,144415],["2014-03-28",6560.14,6685.09,6310.23,6685.09,133700],["2014-03-31",6872.52,7184.91,6247.75,6372.7,44606],["2014-04-01",6747.57,6747.57,6122.79,6122.79,112244],["2014-04-02",6122.79,6247.75,5872.88,6122.79,684546],["2014-04-03",5622.97,6497.66,5622.97,5685.45,83000],["2014-04-04",6122.79,6247.75,5872.88,6185.27,148029],["2014-04-07",6185.27,6435.18,6185.27,6185.27,29463],["2014-04-08",6497.66,6497.66,6122.79,6310.23,23400],["2014-04-10",6247.75,6372.7,6247.75,6247.75,42943],["2014-04-11",6247.75,6247.75,6122.79,6122.79,1429475],["2014-04-14",5685.45,6310.23,5685.45,6060.32,163300],["2014-04-15",6247.75,6247.75,6122.79,6185.27,79900],["2014-04-16",6185.27,6247.75,5810.41,5810.41,77996],["2014-04-17",5810.41,6372.7,5810.41,5872.88,96304],["2014-04-18",5810.41,6310.23,5810.41,6310.23,21950],["2014-04-21",6060.32,6247.75,5747.93,5810.41,9100],["2014-04-22",5373.06,6372.7,5373.06,5935.36,36400],["2014-04-23",6247.75,6310.23,5997.84,5997.84,40400],["2014-04-24",5935.36,6310.23,5935.36,5935.36,174900],["2014-04-25",6247.75,6372.7,6247.75,6247.75,1094675],["2014-04-28",6247.75,6560.14,6247.75,6310.23,439100],["2014-04-29",6310.23,6310.23,6310.23,6310.23,1318857],["2014-05-05",6247.75,6247.75,6247.75,6247.75,1000],["2014-05-06",6185.27,6185.27,5810.41,5872.88,9893],["2014-05-07",5935.36,5935.36,5935.36,5935.36,10000],["2014-05-08",5810.41,5810.41,5373.06,5373.06,74500],["2014-05-09",5622.97,5872.88,5622.97,5872.88,5700],["2014-05-12",5747.93,5747.93,5560.5,5747.93,1291500],["2014-05-13",5622.97,5685.45,5560.5,5685.45,10200],["2014-05-14",5685.45,5935.36,5622.97,5935.36,1900],["2014-05-15",5560.5,5560.5,5435.54,5435.54,13500],["2014-05-16",5498.02,5872.88,5435.54,5435.54,49690],["2014-05-19",5435.54,5935.36,5435.54,5935.36,10110],["2014-05-20",5747.93,6247.75,5622.97,6247.75,4380],["2014-05-21",6185.27,6247.75,5935.36,6247.75,4420],["2014-05-22",5935.36,5997.84,5872.88,5872.88,6300],["2014-05-23",5872.88,5872.88,5810.41,5810.41,250],["2014-05-26",5935.36,6372.7,5935.36,6372.7,354050],["2014-05-27",6435.18,6997.48,6435.18,6997.48,74300],["2014-05-28",7059.96,7184.91,7059.96,7184.91,27800],["2014-05-29",7247.39,7247.39,6810.05,6810.05,13000],["2014-05-30",6560.14,6747.57,6560.14,6747.57,16000],["2014-06-02",6747.57,6747.57,6685.09,6685.09,20000],["2014-06-03",6435.18,6497.66,6310.23,6497.66,20300],["2014-06-04",6810.05,6810.05,6435.18,6560.14,6100],["2014-06-05",6435.18,6872.52,6435.18,6872.52,10825],["2014-06-06",6872.52,7059.96,6872.52,7059.96,10500],["2014-06-09",6997.48,7497.3,6997.48,7372.34,18300],["2014-06-10",7247.39,7247.39,6935.0,6935.0,3600],["2014-06-11",6872.52,7309.87,6872.52,7184.91,13800],["2014-06-12",6935.0,6935.0,6935.0,6935.0,100],["2014-06-13",6872.52,7622.25,6872.52,7622.25,170200],["2014-06-16",7809.69,8371.98,7559.78,8371.98,159600],["2014-06-17",8496.94,9184.19,8496.94,9184.19,322990],["2014-06-18",9871.44,9871.44,8746.85,9371.62,421693],["2014-06-19",8934.28,9184.19,8684.37,8871.8,223445],["2014-06-20",8559.42,9121.71,8434.46,8809.33,149775],["2014-06-23",8559.42,9121.71,8559.42,8684.37,127400],["2014-06-24",8559.42,9059.24,8559.42,8996.76,148900],["2014-06-25",8746.85,9246.67,8746.85,9246.67,132400],["2014-06-26",9059.24,9246.67,8996.76,9246.67,16963],["2014-06-27",9059.24,9933.92,9059.24,9684.01,86945],["2014-06-30",9684.01,9684.01,9246.67,9371.62,43743],["2014-07-01",9246.67,9246.67,8996.76,8996.76,38410],["2014-07-02",8809.33,9246.67,8746.85,8996.76,52114],["2014-07-03",8746.85,9246.67,8746.85,9059.24,34000],["2014-07-04",8871.8,9496.58,8871.8,9496.58,91799],["2014-07-07",9371.62,9371.62,9059.24,9059.24,60263],["2014-07-08",8746.85,9246.67,8746.85,9059.24,10043],["2014-07-09",8934.28,9371.62,8934.28,9309.15,115275],["2014-07-10",9371.62,9746.49,9059.24,9621.53,178692],["2014-07-11",9746.49,10183.83,9496.58,9933.92,138198],["2014-07-14",9933.92,10121.35,9808.97,10058.88,50218],["2014-07-15",9746.49,10121.35,9684.01,9808.97,35300],["2014-07-16",9559.06,9933.92,9559.06,9871.44,125577],["2014-07-17",9933.92,10808.61,9434.1,10808.61,297768],["2014-07-18",11870.72,11870.72,10433.74,10996.04,150725],["2014-07-21",11870.72,11870.72,9933.92,9933.92,169330],["2014-07-22",8996.76,9621.53,8996.76,8996.76,316051],["2014-07-23",8621.89,9309.15,8621.89,9184.19,257475],["2014-07-24",8746.85,9246.67,8621.89,9184.19,224400],["2014-07-25",8934.28,9246.67,8684.37,8934.28,257710],["2014-07-28",8684.37,8746.85,8059.6,8059.6,77388],["2014-07-29",7309.87,7997.12,7309.87,7559.78,191821],["2014-07-30",6872.52,7622.25,6872.52,7559.78,39541],["2014-07-31",7622.25,7934.64,7247.39,7622.25,83259],["2014-08-01",7372.34,7684.73,7372.34,7434.82,60925],["2014-08-04",7372.34,7747.21,7372.34,7684.73,50400],["2014-08-05",7497.3,7872.16,7497.3,7809.69,65700],["2014-08-06",7809.69,8059.6,7684.73,7684.73,230300],["2014-08-07",7622.25,7934.64,7559.78,7622.25,75350],["2014-08-08",7497.3,7684.73,7497.3,7684.73,107200],["2014-08-11",7622.25,7684.73,7497.3,7622.25,114925],["2014-08-12",7497.3,8122.07,7497.3,7934.64,292300],["2014-08-13",7872.16,8684.37,7872.16,8684.37,411540],["2014-08-14",8309.51,8809.33,8247.03,8809.33,407437],["2014-08-15",8559.42,8746.85,8247.03,8371.98,292900],["2014-08-18",8184.55,8434.46,8122.07,8371.98,216044],["2014-08-19",8371.98,8746.85,8184.55,8496.94,628700],["2014-08-20",8496.94,8559.42,8247.03,8309.51,216316],["2014-08-21",8247.03,8309.51,7934.64,8309.51,468478],["2014-08-22",8122.07,8247.03,7934.64,8122.07,681984],["2014-08-25",8122.07,8184.55,7997.12,8184.55,248555],["2014-08-26",8059.6,8247.03,7997.12,8247.03,315289],["2014-08-27",8247.03,8247.03,7747.21,7872.16,449750],["2014-08-28",7622.25,7934.64,7622.25,7934.64,457700],["2014-08-29",7809.69,7809.69,7622.25,7684.73,280462],["2014-09-03",7622.25,8122.07,7622.25,7997.12,374280],["2014-09-04",8122.07,8122.07,7809.69,7997.12,219503],["2014-09-05",7809.69,8122.07,7809.69,8122.07,370240],["2014-09-08",8122.07,8371.98,7872.16,7872.16,400357],["2014-09-09",7872.16,7872.16,7247.39,7372.34,532102],["2014-09-10",6872.52,7184.91,6685.09,7059.96,1747392],["2014-09-11",6997.48,7747.21,6997.48,7747.21,742528],["2014-09-12",7622.25,8122.07,7622.25,7747.21,747662],["2014-09-15",7622.25,7684.73,7122.43,7309.87,620810],["2014-09-16",7184.91,7247.39,6872.52,7247.39,604384],["2014-09-17",7059.96,7497.3,7059.96,7372.34,571200],["2014-09-18",7184.91,7872.16,7184.91,7497.3,713653],["2014-09-19",7309.87,7497.3,7247.39,7247.39,235000],["2014-09-22",7247.39,7497.3,7184.91,7184.91,302300],["2014-09-23",7059.96,7247.39,7059.96,7122.43,214600],["2014-09-24",7059.96,7184.91,6997.48,7059.96,240662],["2014-09-25",6747.57,7247.39,6747.57,7247.39,307500],["2014-09-26",7184.91,7247.39,7059.96,7059.96,262050],["2014-09-29",7059.96,7059.96,6935.0,7059.96,195577],["2014-09-30",6935.0,7059.96,6935.0,6997.48,158000],["2014-10-01",7059.96,7434.82,7059.96,7372.34,768095],["2014-10-02",7434.82,7747.21,7309.87,7747.21,711300],["2014-10-03",7747.21,7934.64,7559.78,7747.21,413137],["2014-10-06",7684.73,7934.64,7684.73,7809.69,454518],["2014-10-07",7934.64,8434.46,7934.64,8184.55,1005775],["2014-10-08",8247.03,8309.51,7809.69,7997.12,443558],["2014-10-09",7997.12,8184.55,7997.12,8059.6,263500],["2014-10-10",7934.64,7997.12,7622.25,7622.25,338800],["2014-10-13",7622.25,7809.69,7559.78,7559.78,344520],["2014-10-14",7684.73,7684.73,7184.91,7247.39,273525],["2014-10-15",7309.87,7497.3,7122.43,7497.3,225300],["2014-10-16",7497.3,7497.3,7184.91,7434.82,131900],["2014-10-17",7372.34,7434.82,6997.48,7434.82,155500],["2014-10-20",7434.82,7622.25,7184.91,7184.91,122100],["2014-10-21",7372.34,7372.34,7184.91,7184.91,86345],["2014-10-22",7372.34,7372.34,7184.91,7184.91,134400],["2014-10-23",7184.91,7247.39,6997.48,6997.48,150900],["2014-10-24",7059.96,7122.43,6810.05,6997.48,211720],["2014-10-27",6935.0,6935.0,6435.18,6435.18,149625],["2014-10-28",6247.75,6622.61,6185.27,6497.66,180900],["2014-10-29",6747.57,6872.52,6685.09,6872.52,130200],["2014-10-30",6872.52,6872.52,6685.09,6685.09,60319],["2014-10-31",6872.52,6935.0,6747.57,6935.0,110000],["2014-11-03",6997.48,7497.3,6997.48,7247.39,234800],["2014-11-04",7247.39,7434.82,7247.39,7247.39,248700],["2014-11-05",7184.91,7247.39,6872.52,7184.91,254200],["2014-11-06",7184.91,7497.3,7122.43,7247.39,254765],["2014-11-07",7184.91,7372.34,7184.91,7247.39,89800],["2014-11-10",7309.87,7372.34,7247.39,7247.39,138820],["2014-11-11",7122.43,7247.39,7122.43,7184.91,161012],["2014-11-12",7184.91,7872.16,7184.91,7872.16,1215077],["2014-11-13",8122.07,8559.42,8122.07,8309.51,1131262],["2014-11-14",8496.94,8496.94,7997.12,8434.46,666800],["2014-11-17",8309.51,9059.24,8309.51,8809.33,1365980],["2014-11-18",8871.8,9121.71,8684.37,8684.37,1320585],["2014-11-19",8684.37,8684.37,8122.07,8371.98,413965],["2014-11-20",8434.46,8684.37,8309.51,8684.37,382005],["2014-11-21",8371.98,8621.89,7934.64,7934.64,783100],["2014-11-24",8122.07,8122.07,7434.82,7934.64,323700],["2014-11-25",7872.16,8059.6,7684.73,7934.64,207755],["2014-11-26",7872.16,7934.64,7434.82,7559.78,370620],["2014-11-27",7559.78,7684.73,7372.34,7684.73,310538],["2014-11-28",7684.73,8122.07,7684.73,7809.69,405250],["2014-12-01",7872.16,7997.12,7747.21,7809.69,146300],["2014-12-02",7809.69,7872.16,7684.73,7684.73,136768],["2014-12-03",7684.73,7809.69,7684.73,7684.73,223100],["2014-12-04",7622.25,7872.16,7622.25,7684.73,453587],["2014-12-05",7684.73,8122.07,7684.73,8059.6,476754],["2014-12-08",8122.07,8309.51,7997.12,8059.6,375000],["2014-12-09",7872.16,7934.64,7372.34,7497.3,443725],["2014-12-10",7559.78,7809.69,7434.82,7809.69,301697],["2014-12-11",7622.25,7809.69,7559.78,7622.25,112100],["2014-12-12",7559.78,7809.69,7559.78,7809.69,114900],["2014-12-15",7747.21,7934.64,7622.25,7872.16,180910],["2014-12-16",7684.73,7747.21,7559.78,7622.25,199439],["2014-12-17",7684.73,7684.73,6997.48,7122.43,402500],["2014-12-18",7247.39,7372.34,7184.91,7372.34,181300],["2014-12-19",7497.3,7497.3,7059.96,7122.43,180760],["2014-12-22",7122.43,7309.87,7059.96,7309.87,165588],["2014-12-23",7309.87,7309.87,7059.96,7059.96,114700],["2014-12-24",7059.96,7247.39,6997.48,6997.48,287800],["2014-12-25",6935.0,7309.87,6872.52,7059.96,124205],["2014-12-26",7059.96,7122.43,6872.52,6872.52,126300],["2014-12-29",6872.52,6935.0,6185.27,6185.27,419300],["2014-12-30",6247.75,6560.14,5685.45,6560.14,212500],["2014-12-31",6622.61,7059.96,6497.66,6872.52,289208],["2015-01-05",6872.52,6997.48,6622.61,6810.05,144100],["2015-01-06",6622.61,7247.39,6560.14,7247.39,219504],["2015-01-07",7122.43,7497.3,7122.43,7247.39,259408],["2015-01-08",7247.39,7247.39,7059.96,7184.91,133800],["2015-01-09",7122.43,7309.87,7122.43,7247.39,161500],["2015-01-12",7372.34,7372.34,6935.0,7122.43,151200],["2015-01-13",7059.96,7122.43,6997.48,6997.48,206418],["2015-01-14",6997.48,7122.43,6872.52,7059.96,78900],["2015-01-15",6997.48,7122.43,6997.48,7122.43,106637],["2015-01-16",6997.48,7184.91,6997.48,7059.96,104700],["2015-01-19",6935.0,7059.96,6685.09,6872.52,153093],["2015-01-20",6872.52,7184.91,6872.52,7059.96,140800],["2015-01-21",6997.48,7747.21,6997.48,7372.34,356545],["2015-01-22",7372.34,7497.3,7184.91,7184.91,148815],["2015-01-23",7184.91,7372.34,7122.43,7247.39,455093],["2015-01-26",7309.87,7309.87,7184.91,7309.87,252043],["2015-01-27",7247.39,7247.39,6872.52,6935.0,230800],["2015-01-28",6935.0,6997.48,6872.52,6935.0,250200],["2015-01-29",6935.0,6935.0,6872.52,6872.52,277500],["2015-01-30",7339.59,7539.76,7206.14,7206.14,331430],["2015-02-02",7339.59,7339.59,7139.42,7206.14,38400],["2015-02-03",7339.59,7339.59,6872.52,6872.52,52993],["2015-02-04",6872.52,7005.97,6672.35,7005.97,91500],["2015-02-05",7005.97,7005.97,6739.08,6872.52,64400],["2015-02-06",6939.25,7005.97,6872.52,6939.25,110300],["2015-02-09",7206.14,7206.14,6872.52,7005.97,63587],["2015-02-10",6939.25,7139.42,6939.25,7005.97,99201],["2015-02-11",7072.7,7139.42,7005.97,7072.7,109200],["2015-02-12",7206.14,7673.21,7139.42,7606.48,532270],["2015-02-13",7606.48,7606.48,7473.04,7539.76,218500],["2015-02-24",7539.76,7873.38,7473.04,7806.65,236037],["2015-02-25",7806.65,7940.1,7473.04,7473.04,298600],["2015-02-26",7339.59,7806.65,7339.59,7606.48,428645],["2015-02-27",7606.48,8140.27,7606.48,8006.83,1114735],["2015-03-02",7873.38,8607.34,7873.38,8540.61,1296626],["2015-03-03",8340.44,8807.51,8340.44,8740.78,753828],["2015-03-04",8674.06,8807.51,8540.61,8674.06,697787],["2015-03-05",8674.06,8674.06,8273.72,8273.72,686210],["2015-03-06",8273.72,8674.06,8140.27,8674.06,1183004],["2015-03-09",8674.06,8674.06,8407.17,8473.89,512109],["2015-03-10",8407.17,9141.13,8340.44,9074.4,1364636],["2015-03-11",8940.95,9207.85,8807.51,9207.85,803900],["2015-03-12",9007.68,9141.13,8807.51,8807.51,474711],["2015-03-13",8340.44,8674.06,8273.72,8340.44,1037484],["2015-03-16",8006.83,8540.61,8006.83,8473.89,1307273],["2015-03-17",8140.27,8607.34,8140.27,8607.34,1811203],["2015-03-18",8407.17,8607.34,8340.44,8540.61,1217093],["2015-03-19",8340.44,8674.06,8340.44,8340.44,318455],["2015-03-20",8140.27,8473.89,8006.83,8473.89,114410],["2015-03-23",8140.27,8540.61,8140.27,8340.44,133510],["2015-03-24",8006.83,8407.17,8006.83,8407.17,208280],["2015-03-25",8207.0,8473.89,8207.0,8340.44,109700],["2015-03-26",8207.0,8407.17,8207.0,8340.44,211874],["2015-03-27",8207.0,8540.61,8207.0,8340.44,366966],["2015-03-30",8140.27,8207.0,7873.38,7873.38,254304],["2015-03-31",7606.48,7873.38,7606.48,7739.93,186612],["2015-04-01",7606.48,7673.21,7272.87,7606.48,316843],["2015-04-02",7339.59,8006.83,7339.59,7806.65,206685],["2015-04-03",7606.48,7940.1,7539.76,7673.21,200310],["2015-04-06",7339.59,7739.93,7339.59,7673.21,199900],["2015-04-07",7473.04,7940.1,7473.04,7873.38,146400],["2015-04-08",7606.48,7940.1,7606.48,7739.93,973250],["2015-04-09",7606.48,8207.0,7473.04,8073.55,1570453],["2015-04-10",7873.38,8473.89,7739.93,8207.0,1105051],["2015-04-13",8006.83,8207.0,8006.83,8006.83,168700],["2015-04-14",7806.65,8006.83,7806.65,7806.65,165410],["2015-04-15",7673.21,7873.38,7673.21,7806.65,237010],["2015-04-16",7673.21,7873.38,7673.21,7673.21,196252],["2015-04-17",7673.21,7873.38,7606.48,7739.93,322000],["2015-04-20",7673.21,8006.83,7606.48,8006.83,613560],["2015-04-21",7873.38,8207.0,7873.38,8006.83,3422739],["2015-04-22",7873.38,7940.1,7806.65,7806.65,220300],["2015-04-23",7673.21,8006.83,7072.7,7606.48,198900],["2015-04-24",7606.48,7673.21,7606.48,7673.21,156225],["2015-04-27",7606.48,7673.21,6939.25,7539.76,259900],["2015-05-04",7339.59,7539.76,6805.8,6805.8,411600],["2015-05-05",6138.57,6805.8,6138.57,6672.35,206850],["2015-05-06",6405.46,6605.63,6005.12,6005.12,205610],["2015-05-07",5938.4,6138.57,5671.5,5671.5,196600],["2015-05-08",5137.71,6205.29,5137.71,6205.29,334860],["2015-05-11",6005.12,6272.01,6005.12,6071.84,117600],["2015-05-12",6005.12,6071.84,6005.12,6005.12,146200],["2015-05-13",6005.12,6338.74,5671.5,6338.74,182300],["2015-05-14",6071.84,6272.01,5938.4,6071.84,69400],["2015-05-15",6005.12,6071.84,5738.22,5738.22,86900],["2015-05-18",5471.33,5738.22,5404.61,5471.33,166100],["2015-05-19",5337.88,5804.95,5337.88,5738.22,45200],["2015-05-20",5404.61,6272.01,5404.61,6272.01,154400],["2015-05-21",6005.12,6338.74,6005.12,6205.29,87959],["2015-05-22",6005.12,6338.74,6005.12,6272.01,175668],["2015-05-25",6071.84,6872.52,6071.84,6872.52,919235],["2015-05-26",7005.97,7539.76,7005.97,7539.76,1052337],["2015-05-27",7673.21,8006.83,7339.59,7339.59,547600],["2015-05-28",7473.04,7673.21,7272.87,7272.87,535400],["2015-05-29",7139.42,7206.14,6872.52,6872.52,310668],["2015-06-01",6805.8,7072.7,6805.8,6939.25,75410],["2015-06-02",7005.97,7005.97,6672.35,6739.08,282455],["2015-06-03",6739.08,7005.97,6605.63,6872.52,2181208],["2015-06-04",6672.35,7406.31,6672.35,7206.14,2266410],["2015-06-05",7005.97,7339.59,7005.97,7206.14,1063520],["2015-06-08",7206.14,7539.76,7206.14,7339.59,1751500],["2015-06-09",7206.14,7272.87,6872.52,7005.97,2044600],["2015-06-10",6939.25,7005.97,6805.8,6872.52,1077600],["2015-06-11",6872.52,7272.87,6872.52,7139.42,3627654],["2015-06-12",7072.7,7139.42,6939.25,6939.25,890948],["2015-06-15",6872.52,7005.97,6805.8,6805.8,983800],["2015-06-16",6805.8,7139.42,6805.8,6805.8,1717231],["2015-06-17",6672.35,6805.8,6605.63,6605.63,2625810],["2015-06-18",6605.63,6805.8,6605.63,6805.8,387162],["2015-06-19",6605.63,6939.25,6605.63,6739.08,534952],["2015-06-22",6605.63,7005.97,6605.63,6805.8,727200],["2015-06-23",6672.35,6939.25,6672.35,6739.08,589000],["2015-06-24",6672.35,6739.08,6538.91,6605.63,2472809],["2015-06-25",6605.63,6605.63,6472.18,6472.18,669304],["2015-06-26",6405.46,6672.35,6405.46,6605.63,581406],["2015-06-29",6538.91,6605.63,6472.18,6472.18,3734024],["2015-06-30",6472.18,6538.91,6272.01,6272.01,896820],["2015-07-01",6405.46,6405.46,6071.84,6071.84,533433],["2015-07-02",6005.12,6338.74,6005.12,6338.74,554200],["2015-07-03",6338.74,6538.91,6205.29,6538.91,1591400],["2015-07-06",6538.91,6538.91,6405.46,6405.46,472524],["2015-07-07",6338.74,6405.46,6272.01,6272.01,414563],["2015-07-08",6005.12,6405.46,6005.12,6205.29,1554601],["2015-07-09",6005.12,6405.46,6005.12,6272.01,447990],["2015-07-10",6272.01,6338.74,6138.57,6138.57,946834],["2015-07-13",6005.12,6205.29,5938.4,6005.12,757989],["2015-07-14",6005.12,6071.84,5871.67,5871.67,477700],["2015-07-15",5938.4,6272.01,5938.4,6071.84,474986],["2015-07-16",6005.12,6005.12,5938.4,5938.4,172300],["2015-07-17",6005.12,6138.57,5938.4,6138.57,246414],["2015-07-20",6138.57,6138.57,5871.67,5938.4,329100],["2015-07-21",5938.4,6005.12,5871.67,5871.67,146330],["2015-07-22",5804.95,5804.95,5671.5,5738.22,374100],["2015-07-23",5738.22,5804.95,5538.05,5538.05,481510],["2015-07-24",5604.78,5604.78,5471.33,5538.05,230000],["2015-07-27",5538.05,5604.78,5471.33,5471.33,291120],["2015-07-28",5471.33,5471.33,5337.88,5337.88,538905],["2015-07-29",5337.88,5471.33,5337.88,5337.88,215755],["2015-07-30",5404.61,5871.67,5404.61,5738.22,480418],["2015-07-31",5738.22,5804.95,5604.78,5604.78,290600],["2015-08-03",5538.05,5671.5,5471.33,5471.33,282800],["2015-08-04",5538.05,5604.78,5471.33,5471.33,165018],["2015-08-05",5604.78,5804.95,5538.05,5738.22,370063],["2015-08-06",5804.95,5871.67,5738.22,5738.22,286600],["2015-08-07",5738.22,5738.22,5604.78,5738.22,129350],["2015-08-10",5671.5,5804.95,5604.78,5604.78,1940560],["2015-08-11",5604.78,5738.22,5538.05,5604.78,464500],["2015-08-12",5604.78,5671.5,5538.05,5671.5,143700],["2015-08-13",5604.78,5671.5,5404.61,5471.33,337549],["2015-08-14",5471.33,5604.78,5404.61,5538.05,814600],["2015-08-17",5671.5,5738.22,5471.33,5604.78,175700],["2015-08-18",5604.78,5604.78,5404.61,5471.33,110980],["2015-08-19",5471.33,5538.05,5337.88,5337.88,244900],["2015-08-20",5404.61,5404.61,5337.88,5337.88,152700],["2015-08-21",5337.88,5337.88,4804.1,4870.82,772500],["2015-08-24",4804.1,4804.1,4403.75,4403.75,745900],["2015-08-25",4003.41,4403.75,4003.41,4003.41,1126760],["2015-08-26",3603.07,4403.75,3603.07,4403.75,719475],["2015-08-27",4537.2,4670.65,4537.2,4537.2,731711],["2015-08-28",4603.92,4603.92,4470.48,4470.48,365655],["2015-08-31",4470.48,4670.65,4337.03,4337.03,255016],["2015-09-01",4337.03,4537.2,4337.03,4403.75,300200],["2015-09-03",4403.75,4470.48,4136.86,4203.58,976900],["2015-09-04",4203.58,4337.03,4136.86,4270.31,333500],["2015-09-07",4270.31,4403.75,4270.31,4270.31,666400],["2015-09-08",4270.31,4603.92,4270.31,4470.48,813200],["2015-09-09",4537.2,4870.82,4470.48,4804.1,1377807],["2015-09-10",4804.1,5271.16,4670.65,5070.99,1830660],["2015-09-11",5137.71,5271.16,4937.54,4937.54,1132825],["2015-09-14",4937.54,5070.99,4804.1,4870.82,1553500],["2015-09-15",4870.82,4937.54,4804.1,4870.82,327716],["2015-09-16",4937.54,5004.27,4804.1,4870.82,335900],["2015-09-17",4870.82,4870.82,4804.1,4804.1,509470],["2015-09-18",4937.54,5004.27,4870.82,5004.27,348500],["2015-09-21",5004.27,5070.99,4870.82,5070.99,295716],["2015-09-22",5070.99,5070.99,5004.27,5004.27,394600],["2015-09-23",4937.54,5471.33,4870.82,5471.33,4171657],["2015-09-24",5471.33,5738.22,5471.33,5538.05,895880],["2015-09-25",5538.05,5538.05,5404.61,5404.61,343700],["2015-09-28",5404.61,5538.05,5204.44,5204.44,815410],["2015-09-29",5271.16,5271.16,5004.27,5137.71,1030800],["2015-09-30",5204.44,5204.44,5070.99,5070.99,861500],["2015-10-01",5137.71,5137.71,4870.82,4937.54,557400],["2015-10-02",5004.27,5004.27,4870.82,4870.82,680230],["2015-10-05",4937.54,5137.71,4937.54,4937.54,692010],["2015-10-06",5137.71,5137.71,5004.27,5070.99,814506],["2015-10-07",5070.99,5271.16,5070.99,5137.71,1367529],["2015-10-08",5204.44,5204.44,5070.99,5204.44,936237],["2015-10-09",5204.44,5204.44,5070.99,5137.71,587300],["2015-10-12",5137.71,5137.71,5004.27,5004.27,539500],["2015-10-13",5004.27,5070.99,4937.54,5004.27,367000],["2015-10-14",5004.27,5070.99,4937.54,5004.27,715700],["2015-10-15",5004.27,5070.99,4937.54,5004.27,583600],["2015-10-16",5004.27,5204.44,5004.27,5070.99,932662],["2015-10-19",5070.99,5204.44,5004.27,5137.71,550725],["2015-10-20",5204.44,5204.44,5004.27,5070.99,615515],["2015-10-21",4937.54,4937.54,4670.65,4737.37,1720802],["2015-10-22",4670.65,4737.37,4603.92,4670.65,755080],["2015-10-23",4670.65,4804.1,4670.65,4670.65,526300],["2015-10-26",4737.37,4737.37,4470.48,4470.48,577656],["2015-10-27",4470.48,4537.2,4403.75,4470.48,508400],["2015-10-28",4537.2,4537.2,4403.75,4403.75,379600],["2015-10-29",4403.75,4537.2,4403.75,4403.75,370100],["2015-10-30",4470.48,4470.48,4403.75,4403.75,263764],["2015-11-02",4403.75,4537.2,4403.75,4403.75,305200],["2015-11-03",4403.75,4403.75,4003.41,4403.75,445700],["2015-11-04",4403.75,4603.92,4403.75,4537.2,438801],["2015-11-05",4537.2,4537.2,4403.75,4470.48,286700],["2015-11-06",4470.48,4470.48,4403.75,4403.75,157300],["2015-11-09",4470.48,4470.48,4337.03,4403.75,434400],["2015-11-10",4403.75,4403.75,4203.58,4203.58,212900],["2015-11-11",4270.31,4270.31,4203.58,4203.58,275400],["2015-11-12",4203.58,4203.58,4070.14,4070.14,445500],["2015-11-13",4003.41,4203.58,4003.41,4136.86,494500],["2015-11-16",4136.86,4470.48,4136.86,4337.03,696640],["2015-11-17",4337.03,4403.75,4270.31,4337.03,438920],["2015-11-18",4270.31,4403.75,4270.31,4337.03,372455],["2015-11-19",4337.03,4337.03,4203.58,4270.31,218278],["2015-11-20",4203.58,4337.03,4136.86,4270.31,468846],["2015-11-23",4337.03,4670.65,4337.03,4537.2,1311469],["2015-11-24",4603.92,4937.54,4603.92,4670.65,1529947],["2015-11-25",4670.65,4737.37,4603.92,4670.65,627600],["2015-11-26",4670.65,4804.1,4537.2,4537.2,593654],["2015-11-27",4537.2,4537.2,4403.75,4403.75,595533],["2015-11-30",4403.75,4403.75,4203.58,4203.58,328150],["2015-12-01",4203.58,4403.75,4203.58,4270.31,506710],["2015-12-02",4003.41,4337.03,4003.41,4270.31,169390],["2015-12-03",4270.31,4337.03,4203.58,4270.31,177223],["2015-12-04",4203.58,4337.03,4203.58,4270.31,154545],["2015-12-07",4270.31,4337.03,4270.31,4270.31,151628],["2015-12-08",4270.31,4270.31,4136.86,4270.31,204550],["2015-12-09",4270.31,4337.03,4203.58,4203.58,250400],["2015-12-10",4203.58,4203.58,4136.86,4136.86,227301],["2015-12-11",4136.86,4203.58,4070.14,4070.14,331300],["2015-12-14",4070.14,4203.58,4070.14,4136.86,197700],["2015-12-15",4203.58,4270.31,4203.58,4203.58,180400],["2015-12-16",4270.31,4270.31,4136.86,4136.86,212600],["2015-12-17",4203.58,4270.31,4203.58,4203.58,160812],["2015-12-18",4136.86,4136.86,4136.86,4136.86,168300],["2015-12-21",4136.86,4136.86,4003.41,4070.14,197311],["2015-12-22",4003.41,4070.14,4003.41,4070.14,174989],["2015-12-23",4070.14,4136.86,4003.41,4070.14,102762],["2015-12-24",4070.14,4070.14,4003.41,4003.41,174600],["2015-12-25",4003.41,4003.41,3936.69,3936.69,122100],["2015-12-28",3869.97,3936.69,3803.24,3803.24,256100],["2015-12-29",3669.79,3803.24,3669.79,3803.24,263340],["2015-12-30",3869.97,4003.41,3869.97,3869.97,114900],["2015-12-31",3869.97,3936.69,3869.97,3869.97,117100],["2016-01-04",3869.97,3936.69,3803.24,3803.24,197447],["2016-01-05",3803.24,3803.24,3736.52,3803.24,139399],["2016-01-06",3803.24,3869.97,3803.24,3869.97,316945],["2016-01-07",3869.97,3869.97,3603.07,3603.07,364100],["2016-01-08",3536.35,3603.07,3402.9,3402.9,422675],["2016-01-11",3402.9,3469.62,3269.45,3269.45,234000],["2016-01-12",3336.18,3536.35,3336.18,3536.35,412300],["2016-01-13",3603.07,3669.79,3536.35,3536.35,129157],["2016-01-14",3469.62,3469.62,3402.9,3402.9,206800],["2016-01-15",3402.9,3469.62,3336.18,3402.9,226700],["2016-01-18",3336.18,3336.18,3069.28,3136.01,628386],["2016-01-19",3069.28,3269.45,3069.28,3202.73,469202],["2016-01-20",3269.45,3336.18,3136.01,3269.45,269800],["2016-01-21",3269.45,3336.18,3136.01,3269.45,367600],["2016-01-22",3336.18,3336.18,3136.01,3336.18,267500],["2016-01-25",3336.18,3603.07,3336.18,3536.35,489800],["2016-01-26",3536.35,3603.07,3402.9,3469.62,342300],["2016-01-27",3536.35,3736.52,3536.35,3736.52,341130],["2016-01-28",3736.52,3736.52,3603.07,3669.79,301900],["2016-01-29",3669.79,3669.79,3536.35,3536.35,218215],["2016-02-01",3536.35,3603.07,3336.18,3402.9,229521],["2016-02-02",3402.9,3469.62,3336.18,3469.62,179063],["2016-02-03",3402.9,3402.9,3336.18,3336.18,172110],["2016-02-04",3336.18,3469.62,3336.18,3402.9,163110],["2016-02-05",3402.9,3469.62,3336.18,3469.62,60600],["2016-02-15",3402.9,3402.9,3202.73,3336.18,57022],["2016-02-16",3336.18,3469.62,3336.18,3469.62,280600],["2016-02-17",3469.62,3536.35,3402.9,3402.9,1148200],["2016-02-18",3469.62,3536.35,3402.9,3469.62,355700],["2016-02-19",3536.35,3536.35,3402.9,3536.35,103500],["2016-02-22",3536.35,3669.79,3469.62,3603.07,336710],["2016-02-23",3603.07,3603.07,3469.62,3469.62,173348],["2016-02-24",3469.62,3603.07,3469.62,3536.35,225489],["2016-02-25",3603.07,3869.97,3603.07,3669.79,850112],["2016-02-26",3669.79,3736.52,3603.07,3669.79,100750],["2016-02-29",3736.52,3736.52,3603.07,3603.07,256023],["2016-03-01",3536.35,3736.52,3536.35,3736.52,495400],["2016-03-02",3736.52,3936.69,3736.52,3936.69,436600],["2016-03-03",4003.41,4003.41,3803.24,3936.69,466939],["2016-03-04",3936.69,3936.69,3869.97,3869.97,245435],["2016-03-07",3869.97,3869.97,3803.24,3803.24,388516],["2016-03-08",3803.24,3869.97,3736.52,3869.97,249200],["2016-03-09",3803.24,3869.97,3803.24,3803.24,193090],["2016-03-10",3803.24,3869.97,3803.24,3869.97,380407],["2016-03-11",3869.97,4203.58,3869.97,4070.14,1116400],["2016-03-14",4070.14,4203.58,4070.14,4070.14,420950],["2016-03-15",4070.14,4136.86,3936.69,4003.41,435493],["2016-03-16",3936.69,4003.41,3936.69,4003.41,246415],["2016-03-17",4003.41,4136.86,4003.41,4003.41,343117],["2016-03-18",4003.41,4003.41,3936.69,4003.41,301000],["2016-03-21",4003.41,4003.41,3869.97,3936.69,266500],["2016-03-22",3869.97,3936.69,3803.24,3869.97,299110],["2016-03-23",3869.97,4203.58,3869.97,4203.58,1670206],["2016-03-24",4337.03,4337.03,4203.58,4203.58,956080],["2016-03-25",4203.58,4270.31,4136.86,4203.58,530030],["2016-03-28",4203.58,4270.31,4136.86,4203.58,1407710],["2016-03-29",4270.31,4470.48,4203.58,4337.03,956022],["2016-03-30",4337.03,4537.2,4337.03,4470.48,661519],["2016-03-31",4470.48,4537.2,4136.86,4136.86,752870],["2016-04-01",4136.86,4136.86,3803.24,3803.24,741613],["2016-04-04",3936.69,4070.14,3869.97,3869.97,715930],["2016-04-05",3869.97,3936.69,3803.24,3936.69,314170],["2016-04-06",3936.69,4003.41,3869.97,4003.41,399137],["2016-04-07",4003.41,4136.86,4003.41,4003.41,499360],["2016-04-08",4003.41,4203.58,3936.69,4203.58,517820],["2016-04-11",4203.58,4337.03,4136.86,4203.58,654385],["2016-04-12",4136.86,4203.58,4070.14,4070.14,434506],["2016-04-13",4070.14,4136.86,4003.41,4003.41,529540],["2016-04-14",4003.41,4136.86,4003.41,4070.14,267560],["2016-04-15",4070.14,4070.14,4003.41,4003.41,206281],["2016-04-19",4003.41,4003.41,3803.24,3936.69,1933100],["2016-04-20",3936.69,4003.41,3869.97,3869.97,507000],["2016-04-21",3869.97,3869.97,3803.24,3869.97,444100],["2016-04-22",3803.24,3869.97,3669.79,3803.24,741460],["2016-04-25",3736.52,3803.24,3669.79,3736.52,558335],["2016-04-26",3736.52,3869.97,3669.79,3869.97,316475],["2016-04-27",3869.97,3869.97,3736.52,3869.97,234110],["2016-04-28",3803.24,3869.97,3736.52,3869.97,158762],["2016-04-29",3803.24,3869.97,3736.52,3736.52,471662],["2016-05-04",3736.52,3736.52,3603.07,3603.07,217690],["2016-05-05",3603.07,3669.79,3603.07,3603.07,311662],["2016-05-06",3603.07,3669.79,3603.07,3669.79,115362],["2016-05-09",3669.79,3736.52,3603.07,3603.07,151562],["2016-05-10",3536.35,3603.07,3469.62,3536.35,130220],["2016-05-11",3536.35,3603.07,3469.62,3603.07,142488],["2016-05-12",3603.07,3603.07,3536.35,3603.07,105400],["2016-05-13",3536.35,3603.07,3469.62,3536.35,169740],["2016-05-16",3536.35,3536.35,3469.62,3536.35,108700],["2016-05-17",3536.35,3603.07,3469.62,3536.35,170310],["2016-05-18",3536.35,3603.07,3469.62,3536.35,186030],["2016-05-19",3536.35,3736.52,3536.35,3669.79,404000],["2016-05-20",3669.79,3736.52,3603.07,3736.52,178000],["2016-05-23",3669.79,3669.79,3603.07,3669.79,63100],["2016-05-24",3603.07,3669.79,3536.35,3603.07,145100],["2016-05-25",3536.35,3603.07,3469.62,3536.35,299792],["2016-05-26",3469.62,3603.07,3469.62,3603.07,265210],["2016-05-27",3536.35,3536.35,3469.62,3536.35,145500],["2016-05-30",3469.62,3536.35,3469.62,3536.35,127700],["2016-05-31",3536.35,3536.35,3469.62,3536.35,902400],["2016-06-01",3469.62,3603.07,3469.62,3603.07,228762],["2016-06-02",3536.35,3603.07,3536.35,3603.07,462840],["2016-06-03",3603.07,3869.97,3603.07,3669.79,743822],["2016-06-06",3669.79,3869.97,3669.79,3803.24,507862],["2016-06-07",3869.97,3869.97,3736.52,3803.24,270637],["2016-06-08",3803.24,3803.24,3736.52,3736.52,290113],["2016-06-09",3736.52,3736.52,3669.79,3736.52,583800],["2016-06-10",3736.52,3736.52,3669.79,3669.79,305405],["2016-06-13",3669.79,3736.52,3669.79,3669.79,167640],["2016-06-14",3669.79,3669.79,3603.07,3669.79,236200],["2016-06-15",3669.79,3736.52,3603.07,3736.52,295970],["2016-06-16",3736.52,3736.52,3669.79,3669.79,137600],["2016-06-17",3669.79,3669.79,3536.35,3536.35,121470],["2016-06-20",3603.07,3603.07,3536.35,3536.35,134900],["2016-06-21",3536.35,3603.07,3469.62,3536.35,115780],["2016-06-22",3469.62,3603.07,3469.62,3536.35,229637],["2016-06-23",3536.35,3603.07,3469.62,3469.62,133910],["2016-06-24",3536.35,3536.35,3136.01,3402.9,1061900],["2016-06-27",3402.9,3469.62,3269.45,3402.9,490020],["2016-06-28",3402.9,3469.62,3336.18,3469.62,145785],["2016-06-29",3469.62,3536.35,3402.9,3469.62,112383],["2016-06-30",3469.62,3469.62,3336.18,3469.62,230470],["2016-07-01",3469.62,3536.35,3336.18,3402.9,195640],["2016-07-04",3469.62,3603.07,3469.62,3603.07,255400],["2016-07-05",3603.07,3603.07,3536.35,3603.07,123000],["2016-07-06",3603.07,3603.07,3469.62,3536.35,141300],["2016-07-07",3536.35,3669.79,3469.62,3669.79,654400],["2016-07-08",3603.07,3736.52,3536.35,3536.35,208788],["2016-07-11",3536.35,3603.07,3402.9,3469.62,234850],["2016-07-12",3402.9,3469.62,3402.9,3469.62,302130],["2016-07-13",3469.62,3536.35,3402.9,3469.62,167900],["2016-07-14",3469.62,3536.35,3402.9,3469.62,128700],["2016-07-15",3402.9,3469.62,3336.18,3336.18,122680],["2016-07-18",3402.9,3603.07,3402.9,3536.35,354205],["2016-07-19",3536.35,3869.97,3536.35,3669.79,823583],["2016-07-20",3669.79,3736.52,3603.07,3603.07,81730],["2016-07-21",3603.07,3603.07,3469.62,3603.07,157500],["2016-07-22",3536.35,3536.35,3402.9,3469.62,232230],["2016-07-25",3469.62,3603.07,3469.62,3536.35,181200],["2016-07-26",3536.35,3603.07,3469.62,3603.07,126212],["2016-07-27",3536.35,3603.07,3469.62,3469.62,161795],["2016-07-28",3536.35,3536.35,3402.9,3469.62,177300],["2016-07-29",3469.62,3536.35,3402.9,3469.62,182795],["2016-08-01",3469.62,3536.35,3469.62,3469.62,258010],["2016-08-02",3469.62,3469.62,3336.18,3336.18,203870],["2016-08-03",3402.9,3402.9,3336.18,3336.18,194162],["2016-08-04",3475.18,3475.18,3336.18,3405.68,173385],["2016-08-05",3336.18,3405.68,3266.67,3336.18,118710],["2016-08-08",3336.18,3405.68,3197.17,3266.67,144400],["2016-08-09",3336.18,3405.68,3266.67,3266.67,169620],["2016-08-10",3336.18,3405.68,3266.67,3405.68,62670],["2016-08-11",3336.18,3405.68,3336.18,3405.68,70010],["2016-08-12",3405.68,3405.68,3336.18,3336.18,678235],["2016-08-15",3266.67,3405.68,3266.67,3336.18,92390],["2016-08-16",3405.68,3405.68,3336.18,3405.68,53900],["2016-08-17",3336.18,3336.18,3266.67,3266.67,92800],["2016-08-18",3266.67,3266.67,3127.67,3197.17,106900],["2016-08-19",3197.17,3266.67,3197.17,3266.67,248610],["2016-08-22",3266.67,3266.67,3127.67,3127.67,107852],["2016-08-23",3197.17,3197.17,3127.67,3197.17,49400],["2016-08-24",3197.17,3197.17,3127.67,3127.67,38111],["2016-08-25",3127.67,3266.67,3127.67,3127.67,163900],["2016-08-26",3127.67,3266.67,3127.67,3266.67,61306],["2016-08-29",3266.67,3266.67,3197.17,3197.17,145700],["2016-08-30",3197.17,3197.17,3127.67,3127.67,151000],["2016-08-31",3127.67,3197.17,3127.67,3197.17,75055],["2016-09-01",3266.67,3336.18,3197.17,3336.18,698800],["2016-09-05",3336.18,3405.68,3336.18,3336.18,212500],["2016-09-06",3336.18,3336.18,3266.67,3336.18,81000],["2016-09-07",3266.67,3266.67,3127.67,3127.67,203918],["2016-09-08",3127.67,3336.18,3127.67,3266.67,263750],["2016-09-09",3266.67,3266.67,3197.17,3266.67,41500],["2016-09-12",3197.17,3266.67,3197.17,3266.67,68400],["2016-09-13",3197.17,3336.18,3197.17,3266.67,185100],["2016-09-14",3266.67,3266.67,3197.17,3266.67,144500],["2016-09-15",3197.17,3197.17,3127.67,3197.17,104200],["2016-09-16",3127.67,3197.17,3058.16,3058.16,262850],["2016-09-19",3058.16,3127.67,3058.16,3127.67,32700],["2016-09-20",3127.67,3127.67,2988.66,3058.16,175520],["2016-09-21",3058.16,3266.67,3058.16,3266.67,84250],["2016-09-22",3197.17,3266.67,3127.67,3127.67,110014],["2016-09-23",3127.67,3197.17,3058.16,3197.17,65924],["2016-09-26",3127.67,3127.67,2988.66,3058.16,137000],["2016-09-27",3058.16,3127.67,2988.66,3058.16,105784],["2016-09-28",2988.66,3058.16,2919.16,3058.16,129638],["2016-09-29",3058.16,3127.67,3058.16,3058.16,42030],["2016-09-30",3058.16,3058.16,2988.66,3058.16,155315],["2016-10-03",3058.16,3127.67,3058.16,3058.16,195735],["2016-10-04",3058.16,3127.67,3058.16,3127.67,180400],["2016-10-05",3058.16,3127.67,3058.16,3127.67,92250],["2016-10-06",3127.67,3266.67,3127.67,3266.67,250300],["2016-10-07",3197.17,3405.68,3197.17,3336.18,292800],["2016-10-10",3336.18,3475.18,3336.18,3475.18,176843],["2016-10-11",3475.18,3544.69,3336.18,3336.18,334100],["2016-10-12",3336.18,3544.69,3336.18,3544.69,218242],["2016-10-13",3475.18,3544.69,3475.18,3544.69,306900],["2016-10-14",3544.69,3544.69,3405.68,3405.68,311648],["2016-10-17",3475.18,3544.69,3405.68,3475.18,1226992],["2016-10-18",3475.18,3614.19,3475.18,3544.69,588964],["2016-10-19",3475.18,3753.2,3475.18,3753.2,277168],["2016-10-20",3753.2,3822.7,3683.7,3753.2,184204],["2016-10-21",3683.7,3822.7,3683.7,3753.2,236158],["2016-10-24",3753.2,3753.2,3614.19,3614.19,96015],["2016-10-25",3614.19,3683.7,3544.69,3544.69,204375],["2016-10-26",3544.69,3614.19,3544.69,3544.69,388140],["2016-10-27",3544.69,3614.19,3544.69,3614.19,47250],["2016-10-28",3544.69,3614.19,3544.69,3544.69,26920],["2016-10-31",3544.69,3614.19,3544.69,3544.69,102260],["2016-11-01",3544.69,3544.69,3475.18,3544.69,650510],["2016-11-02",3544.69,3614.19,3544.69,3544.69,207825],["2016-11-03",3544.69,3614.19,3475.18,3614.19,142640],["2016-11-04",3544.69,3614.19,3475.18,3475.18,115370],["2016-11-07",3475.18,3614.19,3475.18,3614.19,35610],["2016-11-08",3544.69,3614.19,3544.69,3544.69,44830],["2016-11-09",3544.69,3614.19,3475.18,3475.18,168897],["2016-11-10",3475.18,3544.69,3405.68,3544.69,82358],["2016-11-11",3614.19,3614.19,3544.69,3544.69,17095],["2016-11-14",3544.69,3614.19,3475.18,3544.69,26555],["2016-11-15",3544.69,3614.19,3475.18,3475.18,66725],["2016-11-16",3475.18,3475.18,3405.68,3405.68,19150],["2016-11-17",3405.68,3475.18,3405.68,3405.68,14100],["2016-11-18",3405.68,3475.18,3197.17,3197.17,229730],["2016-11-21",3266.67,3405.68,3266.67,3405.68,87655],["2016-11-22",3405.68,3405.68,3336.18,3405.68,9112],["2016-11-23",3405.68,3405.68,3336.18,3336.18,12800],["2016-11-24",3336.18,3405.68,3336.18,3336.18,23085],["2016-11-25",3336.18,3405.68,3336.18,3336.18,6650],["2016-11-28",3336.18,3336.18,3266.67,3266.67,11800],["2016-11-29",3266.67,3336.18,3266.67,3266.67,51910],["2016-11-30",3266.67,3336.18,3266.67,3266.67,60200],["2016-12-01",3266.67,3336.18,3266.67,3266.67,11635],["2016-12-02",3266.67,3266.67,3266.67,3266.67,17191],["2016-12-05",3197.17,3266.67,3197.17,3266.67,21600],["2016-12-06",3197.17,3197.17,3127.67,3127.67,59940],["2016-12-07",3197.17,3266.67,3197.17,3197.17,98970],["2016-12-08",3127.67,3266.67,3127.67,3197.17,38400],["2016-12-09",3197.17,3336.18,3197.17,3266.67,107800],["2016-12-12",3266.67,3266.67,3197.17,3197.17,664041],["2016-12-13",3197.17,3197.17,3058.16,3058.16,32788],["2016-12-14",3058.16,3127.67,3058.16,3127.67,146015],["2016-12-15",3127.67,3266.67,3127.67,3127.67,47300],["2016-12-16",3197.17,3266.67,3127.67,3127.67,466550],["2016-12-19",3197.17,3266.67,3127.67,3127.67,457549],["2016-12-20",3197.17,3266.67,3197.17,3197.17,270852],["2016-12-21",3197.17,3336.18,3197.17,3336.18,174205],["2016-12-22",3197.17,3336.18,3197.17,3266.67,51129],["2016-12-23",3266.67,3475.18,3266.67,3475.18,72608],["2016-12-26",3475.18,3475.18,3405.68,3405.68,45618],["2016-12-27",3336.18,3405.68,3336.18,3336.18,79945],["2016-12-28",3336.18,3475.18,3336.18,3475.18,153422],["2016-12-29",3405.68,3475.18,3336.18,3475.18,95750],["2016-12-30",3405.68,3405.68,3336.18,3405.68,146900],["2017-01-03",3405.68,3544.69,3405.68,3405.68,301650],["2017-01-04",3405.68,3544.69,3405.68,3405.68,196613],["2017-01-05",3475.18,3544.69,3405.68,3405.68,68808],["2017-01-06",3405.68,3405.68,3336.18,3336.18,64500],["2017-01-09",3405.68,3405.68,3336.18,3405.68,28200],["2017-01-10",3336.18,3475.18,3336.18,3405.68,5825],["2017-01-11",3405.68,3405.68,3266.67,3266.67,5880],["2017-01-12",3336.18,3336.18,3266.67,3336.18,75055],["2017-01-13",3266.67,3405.68,3266.67,3405.68,68200],["2017-01-16",3336.18,3336.18,3197.17,3336.18,98825],["2017-01-17",3336.18,3336.18,3266.67,3266.67,268665],["2017-01-18",3266.67,3266.67,3266.67,3266.67,22036],["2017-01-19",3266.67,3336.18,3266.67,3266.67,55305],["2017-01-20",3336.18,3336.18,3197.17,3197.17,554000],["2017-01-23",3197.17,3266.67,3197.17,3197.17,60400],["2017-01-24",3266.67,3266.67,3197.17,3266.67,16700],["2017-01-25",3197.17,3336.18,3197.17,3336.18,16010],["2017-02-02",3197.17,3336.18,3197.17,3336.18,6100],["2017-02-03",3266.67,3266.67,3197.17,3197.17,33149],["2017-02-06",3197.17,3336.18,3197.17,3266.67,30325],["2017-02-07",3266.67,3336.18,3197.17,3336.18,31810],["2017-02-08",3336.18,3405.68,3266.67,3266.67,33824],["2017-02-09",3336.18,3405.68,3197.17,3336.18,407500],["2017-02-10",3266.67,3336.18,3266.67,3266.67,3235],["2017-02-13",3266.67,3336.18,3197.17,3266.67,469500],["2017-02-14",3266.67,3266.67,3197.17,3197.17,9462],["2017-02-15",3197.17,3266.67,3197.17,3266.67,20183],["2017-02-16",3197.17,3336.18,3197.17,3336.18,29700],["2017-02-17",3336.18,3336.18,3197.17,3266.67,34825],["2017-02-20",3266.67,3336.18,3266.67,3266.67,177468],["2017-02-21",3266.67,3336.18,3197.17,3266.67,87580],["2017-02-22",3266.67,3405.68,3266.67,3266.67,113150],["2017-02-23",3266.67,3336.18,3266.67,3336.18,45126],["2017-02-24",3266.67,3336.18,3197.17,3197.17,207545],["2017-02-27",3197.17,3266.67,3197.17,3197.17,98760],["2017-02-28",3197.17,3266.67,3197.17,3266.67,45365],["2017-03-01",3266.67,3336.18,3266.67,3336.18,79502],["2017-03-02",3266.67,3336.18,3197.17,3266.67,24535],["2017-03-03",3197.17,3336.18,3197.17,3266.67,101365],["2017-03-06",3336.18,3405.68,3266.67,3336.18,121850],["2017-03-07",3336.18,3336.18,3266.67,3336.18,119900],["2017-03-08",3336.18,3336.18,3266.67,3336.18,4731],["2017-03-09",3336.18,3405.68,3266.67,3336.18,94700],["2017-03-10",3405.68,3614.19,3336.18,3614.19,418858],["2017-03-13",3753.2,3822.7,3475.18,3475.18,129050],["2017-03-14",3475.18,3475.18,3405.68,3405.68,89200],["2017-03-15",3405.68,3475.18,3336.18,3405.68,82835],["2017-03-16",3405.68,3475.18,3336.18,3405.68,148647],["2017-03-17",3336.18,3475.18,3336.18,3336.18,48155],["2017-03-20",3336.18,3544.69,3336.18,3405.68,117216],["2017-03-21",3405.68,3475.18,3336.18,3405.68,49200],["2017-03-22",3405.68,3405.68,3405.68,3405.68,96300],["2017-03-23",3405.68,3475.18,3405.68,3475.18,68950],["2017-03-24",3405.68,3544.69,3336.18,3475.18,68910],["2017-03-27",3475.18,3544.69,3405.68,3475.18,110856],["2017-03-28",3475.18,3475.18,3405.68,3475.18,30930],["2017-03-29",3475.18,3544.69,3405.68,3405.68,74856],["2017-03-30",3405.68,3475.18,3405.68,3475.18,71935],["2017-03-31",3475.18,3544.69,3475.18,3475.18,102642],["2017-04-03",3475.18,3544.69,3405.68,3405.68,70435],["2017-04-04",3405.68,3544.69,3405.68,3475.18,146283],["2017-04-05",3475.18,3544.69,3475.18,3544.69,55347],["2017-04-07",3475.18,3544.69,3405.68,3405.68,40352],["2017-04-10",3475.18,3544.69,3405.68,3405.68,319600],["2017-04-11",3475.18,3544.69,3475.18,3544.69,160830],["2017-04-12",3544.69,3544.69,3475.18,3475.18,83594],["2017-04-13",3475.18,3475.18,3475.18,3475.18,1702737],["2017-04-14",3475.18,3544.69,3405.68,3405.68,75000],["2017-04-17",3475.18,3544.69,3405.68,3405.68,264104],["2017-04-18",3475.18,3544.69,3405.68,3544.69,255765],["2017-04-19",3475.18,3544.69,3475.18,3475.18,13600],["2017-04-20",3405.68,3544.69,3405.68,3544.69,129315],["2017-04-21",3475.18,3544.69,3475.18,3544.69,54252],["2017-04-24",3475.18,3614.19,3475.18,3475.18,209300],["2017-04-25",3544.69,3544.69,3475.18,3475.18,5250],["2017-04-26",3475.18,3475.18,3405.68,3475.18,286485],["2017-04-27",3405.68,3544.69,3405.68,3405.68,98131],["2017-04-28",3475.18,3475.18,3405.68,3405.68,3652],["2017-05-03",3405.68,3475.18,3405.68,3405.68,183700],["2017-05-04",3336.18,3475.18,3336.18,3475.18,44170],["2017-05-05",3405.68,3475.18,3405.68,3405.68,31280],["2017-05-08",3405.68,3544.69,3405.68,3475.18,155230],["2017-05-09",3475.18,3544.69,3405.68,3475.18,142740],["2017-05-10",3475.18,3544.69,3475.18,3544.69,56457],["2017-05-11",3544.69,3544.69,3475.18,3475.18,74630],["2017-05-12",3405.68,3544.69,3405.68,3544.69,215268],["2017-05-15",3544.69,3614.19,3475.18,3544.69,103240],["2017-05-16",3544.69,3753.2,3544.69,3683.7,197417],["2017-05-17",3683.7,3683.7,3544.69,3614.19,142382],["2017-05-18",3544.69,3753.2,3475.18,3753.2,158930],["2017-05-19",3753.2,4100.72,3614.19,4100.72,1225546],["2017-05-22",4100.72,4309.23,4031.21,4100.72,218455],["2017-05-23",4100.72,4170.22,3892.21,3892.21,152800],["2017-05-24",3822.7,4239.73,3753.2,4239.73,625200],["2017-05-25",4239.73,4239.73,4100.72,4170.22,268458],["2017-05-26",4031.21,4239.73,4031.21,4239.73,257318],["2017-05-29",4239.73,4239.73,4100.72,4170.22,173430],["2017-05-30",4170.22,4239.73,3961.71,4100.72,286357],["2017-05-31",3961.71,4170.22,3961.71,4100.72,119915],["2017-06-01",4100.72,4170.22,4031.21,4170.22,120940],["2017-06-02",4100.72,4239.73,4100.72,4170.22,90385],["2017-06-05",4170.22,4239.73,4100.72,4170.22,95287],["2017-06-06",4239.73,4309.23,4170.22,4309.23,111000],["2017-06-07",4309.23,4587.24,4170.22,4448.24,260785],["2017-06-08",4448.24,4517.74,4378.73,4448.24,88707],["2017-06-09",4448.24,4448.24,4378.73,4448.24,493900],["2017-06-12",4448.24,4587.24,4378.73,4517.74,164587],["2017-06-13",4517.74,4587.24,4517.74,4587.24,109870],["2017-06-14",4587.24,4656.75,4378.73,4378.73,107674],["2017-06-15",4448.24,4587.24,4239.73,4517.74,908145],["2017-06-16",4517.74,4587.24,4517.74,4587.24,234112],["2017-06-19",4587.24,4587.24,4448.24,4517.74,53501],["2017-06-20",4517.74,4587.24,4378.73,4378.73,152517],["2017-06-21",4309.23,4587.24,4239.73,4448.24,202525],["2017-06-22",4448.24,4587.24,4378.73,4378.73,76350],["2017-06-23",4587.24,4587.24,4378.73,4517.74,71865],["2017-06-26",4517.74,4517.74,4448.24,4448.24,4400],["2017-06-27",4448.24,4448.24,4309.23,4448.24,65390],["2017-06-28",4448.24,4448.24,4378.73,4448.24,42610],["2017-06-29",4378.73,4448.24,4378.73,4378.73,55710],["2017-06-30",4448.24,4517.74,4239.73,4448.24,101885],["2017-07-03",4378.73,4448.24,4378.73,4448.24,23478],["2017-07-04",4448.24,4448.24,4378.73,4378.73,35945],["2017-07-05",4378.73,4448.24,4309.23,4378.73,32021],["2017-07-06",4448.24,4448.24,4378.73,4448.24,17000],["2017-07-07",4378.73,4448.24,4378.73,4378.73,17600],["2017-07-10",4309.23,4378.73,4170.22,4170.22,122869],["2017-07-11",4239.73,4309.23,4170.22,4309.23,29810],["2017-07-12",4309.23,4448.24,4239.73,4448.24,21800],["2017-07-13",4448.24,4448.24,4378.73,4448.24,477220],["2017-07-14",4448.24,4448.24,4309.23,4378.73,6384],["2017-07-17",4309.23,4587.24,4309.23,4378.73,186550],["2017-07-18",4378.73,4448.24,4309.23,4378.73,347450],["2017-07-19",4378.73,4448.24,4378.73,4448.24,31960],["2017-07-20",4378.73,4448.24,4239.73,4239.73,32743],["2017-07-21",4239.73,4448.24,4239.73,4448.24,29500],["2017-07-24",4448.24,4517.74,4378.73,4448.24,220500],["2017-07-25",4378.73,4517.74,4378.73,4448.24,59787],["2017-07-26",4448.24,4517.74,4448.24,4448.24,74615],["2017-07-27",4448.24,4517.74,4378.73,4517.74,57800],["2017-07-28",4378.73,4517.74,4378.73,4517.74,44500],["2017-07-31",4448.24,4517.74,4378.73,4517.74,65700],["2017-08-01",4517.74,4587.24,4448.24,4587.24,111636],["2017-08-02",4587.24,5004.27,4587.24,5004.27,1143094],["2017-08-03",5143.27,5490.79,5143.27,5490.79,518923],["2017-08-04",5977.32,5977.32,5282.28,5490.79,78601],["2017-08-07",5351.78,5421.29,5004.27,5212.78,174415],["2017-08-08",5143.27,5282.28,5004.27,5143.27,310972],["2017-08-09",5143.27,5143.27,4795.75,5073.77,212402],["2017-08-10",5073.77,5282.28,4865.26,5073.77,380797],["2017-08-11",4865.26,5143.27,4865.26,5073.77,3275179],["2017-08-14",5073.77,5143.27,4934.76,5143.27,94300],["2017-08-15",5143.27,5143.27,5004.27,5004.27,34100],["2017-08-16",5073.77,5212.78,5073.77,5143.27,111010],["2017-08-17",5143.27,5143.27,5073.77,5143.27,52876],["2017-08-18",5004.27,5073.77,4795.75,4865.26,397030],["2017-08-21",4865.26,4865.26,4726.25,4795.75,60358],["2017-08-22",4795.75,4865.26,4656.75,4795.75,80335],["2017-08-23",4795.75,4865.26,4726.25,4865.26,101700],["2017-08-24",4795.75,5351.78,4726.25,5351.78,21881],["2017-08-25",5351.78,5351.78,4865.26,5004.27,79469],["2017-08-28",5004.27,5004.27,4865.26,4934.76,22358],["2017-08-29",4865.26,4934.76,4865.26,4934.76,17700],["2017-08-30",4865.26,4865.26,4726.25,4726.25,3900],["2017-08-31",4726.25,5143.27,4517.74,5143.27,101552],["2017-09-01",5004.27,5004.27,5004.27,5004.27,1299],["2017-09-05",5004.27,5004.27,4726.25,4865.26,27812],["2017-09-06",4726.25,4865.26,4517.74,4865.26,77270],["2017-09-07",4795.75,4865.26,4795.75,4865.26,63700],["2017-09-08",4865.26,4865.26,4726.25,4795.75,29879],["2017-09-11",4795.75,4795.75,4517.74,4795.75,122200],["2017-09-12",4795.75,4865.26,4587.24,4865.26,22808],["2017-09-13",4865.26,4865.26,4587.24,4795.75,112120],["2017-09-14",4726.25,4795.75,4656.75,4795.75,76400],["2017-09-15",4726.25,4865.26,4656.75,4865.26,38756],["2017-09-18",4865.26,4865.26,4795.75,4865.26,45088],["2017-09-19",4795.75,4865.26,4726.25,4726.25,75280],["2017-09-20",4795.75,5143.27,4795.75,5004.27,143683],["2017-09-21",5004.27,5004.27,4865.26,5004.27,38100],["2017-09-22",5143.27,5143.27,4934.76,5073.77,14925],["2017-09-25",5004.27,5004.27,4795.75,4795.75,58159],["2017-09-26",4795.75,4865.26,4726.25,4865.26,52180],["2017-09-27",4795.75,4865.26,4726.25,4726.25,40500],["2017-09-28",4795.75,4865.26,4656.75,4795.75,39800],["2017-09-29",4865.26,4865.26,4656.75,4865.26,57525],["2017-10-02",4865.26,4865.26,4726.25,4865.26,86600],["2017-10-03",4795.75,4865.26,4726.25,4795.75,195184],["2017-10-04",4795.75,4934.76,4795.75,4795.75,91726],["2017-10-05",4795.75,4865.26,4795.75,4865.26,144988],["2017-10-06",4865.26,4865.26,4726.25,4726.25,19000],["2017-10-09",4795.75,4865.26,4726.25,4865.26,48728],["2017-10-10",4795.75,5004.27,4795.75,4865.26,252823],["2017-10-11",4795.75,4934.76,4795.75,4865.26,86010],["2017-10-12",4795.75,4865.26,4795.75,4865.26,55400],["2017-10-13",4795.75,4865.26,4795.75,4865.26,13700],["2017-10-16",4795.75,4865.26,4795.75,4795.75,90005],["2017-10-17",4795.75,4865.26,4795.75,4795.75,257438],["2017-10-18",4795.75,4865.26,4726.25,4795.75,219800],["2017-10-19",4726.25,4795.75,4726.25,4795.75,7930],["2017-10-20",4726.25,4795.75,4656.75,4726.25,36900],["2017-10-23",4656.75,4865.26,4656.75,4726.25,144150],["2017-10-24",4795.75,4934.76,4726.25,4865.26,1139780],["2017-10-25",4865.26,5073.77,4726.25,4795.75,380971],["2017-10-26",4795.75,5212.78,4726.25,4726.25,237840],["2017-10-27",4795.75,4795.75,4587.24,4726.25,23800],["2017-10-30",4726.25,4726.25,4517.74,4517.74,493817],["2017-10-31",4448.24,4448.24,4100.72,4309.23,163397],["2017-11-01",4239.73,4239.73,3892.21,3892.21,133819],["2017-11-02",3822.7,3961.71,3683.7,3892.21,59775],["2017-11-03",3892.21,3961.71,3753.2,3961.71,17075],["2017-11-06",3892.21,3961.71,3822.7,3892.21,29165],["2017-11-07",3892.21,3892.21,3822.7,3822.7,21000],["2017-11-08",3683.7,3822.7,3614.19,3614.19,21857],["2017-11-09",3614.19,3892.21,3544.69,3892.21,70860],["2017-11-10",3753.2,3753.2,3614.19,3614.19,42552],["2017-11-13",3614.19,3892.21,3614.19,3822.7,27128],["2017-11-14",3822.7,3822.7,3683.7,3753.2,10530],["2017-11-15",3683.7,3753.2,3614.19,3683.7,16010],["2017-11-16",3683.7,3683.7,3614.19,3683.7,43717],["2017-11-17",3683.7,3753.2,3683.7,3683.7,8500],["2017-11-20",3614.19,3683.7,3614.19,3683.7,17747],["2017-11-21",3614.19,3753.2,3614.19,3614.19,14278],["2017-11-22",3614.19,3683.7,3614.19,3683.7,26258],["2017-11-23",3683.7,3753.2,3683.7,3683.7,6613],["2017-11-24",3614.19,3683.7,3544.69,3614.19,56378],["2017-11-27",3683.7,3683.7,3614.19,3683.7,16210],["2017-11-28",3614.19,3683.7,3544.69,3614.19,44355],["2017-11-29",3544.69,3614.19,3544.69,3614.19,2500],["2017-11-30",3544.69,3683.7,3544.69,3544.69,26185],["2017-12-01",3614.19,3683.7,3614.19,3614.19,15320],["2017-12-04",3614.19,3683.7,3544.69,3614.19,154300],["2017-12-05",3683.7,3683.7,3614.19,3614.19,29305],["2017-12-06",3614.19,3683.7,3614.19,3614.19,51812],["2017-12-07",3614.19,3683.7,3614.19,3683.7,133800],["2017-12-08",3683.7,4031.21,3683.7,4031.21,160577],["2017-12-11",4031.21,4031.21,3753.2,3822.7,16731],["2017-12-12",3753.2,3753.2,3614.19,3683.7,43157],["2017-12-13",3683.7,3683.7,3614.19,3614.19,15620],["2017-12-14",3614.19,3683.7,3614.19,3614.19,36300],["2017-12-15",3614.19,3683.7,3614.19,3614.19,33700],["2017-12-18",3614.19,3753.2,3614.19,3753.2,6243],["2017-12-19",3683.7,3822.7,3683.7,3683.7,96452],["2017-12-20",3683.7,3753.2,3683.7,3753.2,20546],["2017-12-21",3683.7,3753.2,3683.7,3753.2,32098],["2017-12-22",3753.2,3753.2,3614.19,3753.2,16900],["2017-12-25",3822.7,3822.7,3614.19,3614.19,4195],["2017-12-26",3614.19,3961.71,3614.19,3961.71,27102],["2017-12-27",3892.21,3892.21,3614.19,3614.19,238654],["2017-12-28",3683.7,3753.2,3683.7,3683.7,23296],["2017-12-29",3753.2,3753.2,3683.7,3683.7,1000],["2018-01-02",3683.7,3753.2,3683.7,3753.2,33400],["2018-01-03",3683.7,3753.2,3683.7,3753.2,16892],["2018-01-04",3753.2,3822.7,3753.2,3753.2,247412],["2018-01-05",3753.2,3822.7,3614.19,3614.19,45176],["2018-01-08",3614.19,3683.7,3614.19,3614.19,26515],["2018-01-09",3683.7,3892.21,3683.7,3753.2,260862],["2018-01-10",3753.2,3961.71,3753.2,3892.21,108971],["2018-01-11",3892.21,3961.71,3822.7,3822.7,69000],["2018-01-12",3822.7,3892.21,3822.7,3892.21,55212],["2018-01-15",3822.7,3822.7,3753.2,3753.2,11170],["2018-01-16",3683.7,3822.7,3683.7,3683.7,36742],["2018-01-17",3753.2,3753.2,3683.7,3683.7,342],["2018-01-18",3683.7,3753.2,3614.19,3614.19,36982],["2018-01-19",3683.7,3753.2,3475.18,3614.19,48183],["2018-01-22",3614.19,3753.2,3614.19,3683.7,52747],["2018-01-23",3683.7,3753.2,3614.19,3753.2,24111],["2018-01-24",3753.2,3822.7,3683.7,3822.7,23948],["2018-01-25",3753.2,3822.7,3683.7,3683.7,2310],["2018-01-26",3683.7,3822.7,3683.7,3753.2,267390],["2018-01-29",3683.7,3753.2,3683.7,3683.7,72032],["2018-01-30",3683.7,3753.2,3614.19,3683.7,7700],["2018-01-31",3683.7,3753.2,3614.19,3683.7,66400],["2018-02-01",3683.7,3683.7,3475.18,3614.19,78192],["2018-02-02",3614.19,3614.19,3614.19,3614.19,15580],["2018-02-05",3614.19,3822.7,3475.18,3544.69,65241],["2018-02-06",3544.69,3544.69,3405.68,3405.68,112700],["2018-02-07",3475.18,3544.69,3405.68,3405.68,12100],["2018-02-08",3405.68,3544.69,3405.68,3544.69,29100],["2018-02-09",3475.18,3544.69,3405.68,3475.18,57400],["2018-02-12",3475.18,3614.19,3475.18,3475.18,528100],["2018-02-13",3475.18,3614.19,3475.18,3544.69,3100],["2018-02-21",3544.69,3614.19,3475.18,3614.19,10300],["2018-02-22",3544.69,3544.69,3544.69,3544.69,16220],["2018-02-23",3475.18,3614.19,3475.18,3544.69,12650],["2018-02-26",3544.69,3614.19,3475.18,3475.18,284870],["2018-02-27",3544.69,3614.19,3475.18,3475.18,31396],["2018-02-28",3475.18,3544.69,3405.68,3405.68,14488],["2018-03-01",3475.18,3475.18,3405.68,3405.68,773],["2018-03-02",3475.18,3614.19,3475.18,3475.18,71575],["2018-03-05",3475.18,3544.69,3475.18,3475.18,34900],["2018-03-06",3544.69,3614.19,3475.18,3475.18,95600],["2018-03-07",3475.18,3822.7,3405.68,3544.69,36444],["2018-03-08",3544.69,3614.19,3475.18,3614.19,19200],["2018-03-09",3544.69,3683.7,3544.69,3683.7,12125],["2018-03-12",3683.7,3683.7,3614.19,3614.19,24300],["2018-03-13",3614.19,3614.19,3336.18,3336.18,25310],["2018-03-14",3475.18,3544.69,3336.18,3336.18,17484],["2018-03-15",3405.68,3475.18,3336.18,3336.18,12900],["2018-03-16",3475.18,3544.69,3405.68,3544.69,11071],["2018-03-19",3544.69,3614.19,3475.18,3475.18,1849000],["2018-03-20",3475.18,3614.19,3405.68,3614.19,1896530],["2018-03-21",3614.19,3683.7,3544.69,3614.19,68871],["2018-03-22",3614.19,3614.19,3544.69,3544.69,72581],["2018-03-23",3544.69,3614.19,3544.69,3544.69,21071],["2018-03-26",3544.69,3683.7,3475.18,3544.69,77030],["2018-03-27",3544.69,3683.7,3544.69,3614.19,19700],["2018-03-28",3614.19,3683.7,3544.69,3614.19,45500],["2018-03-29",3614.19,3683.7,3614.19,3614.19,19590],["2018-03-30",3614.19,3614.19,3475.18,3614.19,11600],["2018-04-02",3614.19,3753.2,3614.19,3753.2,15500],["2018-04-03",3753.2,3753.2,3614.19,3753.2,7600],["2018-04-04",3683.7,3753.2,3683.7,3753.2,12625],["2018-04-05",3753.2,3822.7,3683.7,3753.2,90200],["2018-04-06",3753.2,3822.7,3753.2,3753.2,25202],["2018-04-09",3683.7,4031.21,3683.7,3753.2,105900],["2018-04-10",3683.7,3753.2,3614.19,3683.7,18000],["2018-04-11",3683.7,3753.2,3544.69,3614.19,53800],["2018-04-12",3614.19,3753.2,3614.19,3683.7,537700],["2018-04-13",3753.2,3753.2,3614.19,3614.19,29300],["2018-04-16",3683.7,3753.2,3614.19,3683.7,15000],["2018-04-17",3683.7,3892.21,3475.18,3475.18,40152],["2018-04-18",3544.69,3683.7,3544.69,3614.19,16600],["2018-04-19",3683.7,3822.7,3683.7,3683.7,31100],["2018-04-20",3683.7,3892.21,3683.7,3753.2,19200],["2018-04-23",3753.2,3822.7,3753.2,3822.7,36000],["2018-04-24",3753.2,3822.7,3753.2,3822.7,68700],["2018-04-26",3822.7,3822.7,3753.2,3753.2,38100],["2018-04-27",3753.2,3822.7,3683.7,3822.7,713815],["2018-05-02",3753.2,3822.7,3753.2,3822.7,7200],["2018-05-03",3475.18,3753.2,3475.18,3753.2,200],["2018-05-04",3614.19,3683.7,3614.19,3614.19,9700],["2018-05-07",3544.69,3544.69,3475.18,3475.18,28500],["2018-05-08",3544.69,3544.69,3405.68,3405.68,21600],["2018-05-09",3405.68,3475.18,3336.18,3336.18,18400],["2018-05-10",3405.68,3405.68,3336.18,3336.18,2500],["2018-05-11",3266.67,3336.18,3266.67,3336.18,2600],["2018-05-14",3405.68,3405.68,3336.18,3336.18,4000],["2018-05-15",3475.18,3614.19,3475.18,3475.18,11600],["2018-05-16",3544.69,3614.19,3475.18,3475.18,20500],["2018-05-17",3544.69,3544.69,3405.68,3405.68,20700],["2018-05-18",3475.18,3683.7,3475.18,3475.18,43500],["2018-05-21",3475.18,3544.69,3475.18,3544.69,5400],["2018-05-22",3544.69,3544.69,3475.18,3544.69,55300],["2018-05-23",3475.18,3892.21,3475.18,3892.21,178200],["2018-05-24",3961.71,4100.72,3822.7,3892.21,161900],["2018-05-25",3892.21,3892.21,3822.7,3822.7,15700],["2018-05-28",3822.7,3892.21,3544.69,3544.69,118700],["2018-05-29",3614.19,3822.7,3614.19,3683.7,38500],["2018-05-30",3753.2,3822.7,3683.7,3683.7,24700],["2018-05-31",3683.7,3892.21,3683.7,3753.2,26500],["2018-06-01",3822.7,3822.7,3683.7,3753.2,34000],["2018-06-04",3822.7,3822.7,3683.7,3683.7,3200],["2018-06-05",3753.2,3822.7,3753.2,3753.2,5700],["2018-06-06",3753.2,3892.21,3753.2,3753.2,4900],["2018-06-07",3753.2,3892.21,3753.2,3822.7,521110],["2018-06-08",3892.21,3892.21,3822.7,3822.7,63600],["2018-06-11",3822.7,3892.21,3753.2,3753.2,25000],["2018-06-12",3753.2,3892.21,3753.2,3892.21,18000],["2018-06-13",3892.21,3961.71,3892.21,3961.71,4100],["2018-06-14",3892.21,3961.71,3892.21,3892.21,26800],["2018-06-15",3892.21,3892.21,3822.7,3822.7,33100],["2018-06-18",3822.7,4031.21,3822.7,3822.7,7100],["2018-06-19",3892.21,4100.72,3683.7,3683.7,91000],["2018-06-20",3753.2,3892.21,3753.2,3822.7,1100],["2018-06-21",3892.21,3961.71,3753.2,3753.2,17200],["2018-06-22",3753.2,3961.71,3753.2,3892.21,20500],["2018-06-25",3961.71,3961.71,3892.21,3961.71,14300],["2018-06-26",3961.71,3961.71,3892.21,3961.71,19200],["2018-06-27",3961.71,4031.21,3961.71,3961.71,24600],["2018-06-28",3961.71,4031.21,3961.71,3961.71,10100],["2018-06-29",3961.71,4031.21,3892.21,3961.71,30100],["2018-07-02",3892.21,3892.21,3822.7,3822.7,3100],["2018-07-03",3753.2,3753.2,3753.2,3753.2,4800],["2018-07-04",3753.2,3822.7,3683.7,3683.7,22000],["2018-07-05",3683.7,3683.7,3614.19,3614.19,2200],["2018-07-06",3683.7,3822.7,3614.19,3614.19,1505],["2018-07-09",3753.2,3822.7,3753.2,3753.2,37900],["2018-07-10",3822.7,3961.71,3822.7,3822.7,76900],["2018-07-11",3961.71,3961.71,3822.7,3822.7,28800],["2018-07-12",3822.7,4031.21,3822.7,3961.71,26700],["2018-07-13",3892.21,3892.21,3822.7,3822.7,500],["2018-07-16",3892.21,3892.21,3892.21,3892.21,1300],["2018-07-17",3892.21,4031.21,3822.7,3961.71,24300],["2018-07-18",4031.21,4170.22,4031.21,4031.21,26500],["2018-07-19",4031.21,4170.22,4031.21,4031.21,52500],["2018-07-20",4100.72,4239.73,4100.72,4170.22,1300],["2018-07-23",4170.22,4309.23,4170.22,4170.22,27100],["2018-07-24",4170.22,4170.22,4170.22,4170.22,800],["2018-07-25",4239.73,4239.73,4170.22,4170.22,6600],["2018-07-26",4170.22,4309.23,4031.21,4031.21,20700],["2018-07-27",4100.72,4170.22,4100.72,4170.22,5300],["2018-07-30",4239.73,4239.73,4170.22,4170.22,6600],["2018-07-31",4100.72,4239.73,3961.71,3961.71,6700],["2018-08-01",3961.71,3961.71,3822.7,3822.7,18700],["2018-08-02",4170.22,4170.22,3961.71,4170.22,189000],["2018-08-03",4100.72,4170.22,3892.21,3892.21,24800],["2018-08-06",3961.71,4031.21,3892.21,3892.21,1800],["2018-08-07",3892.21,3961.71,3822.7,3892.21,23300],["2018-08-08",3892.21,4170.22,3892.21,3961.71,22678],["2018-08-09",4100.72,4239.73,4100.72,4170.22,20700],["2018-08-10",4170.22,4170.22,4100.72,4100.72,7800],["2018-08-13",4170.22,4239.73,3961.71,3961.71,27300],["2018-08-14",4031.21,4239.73,4031.21,4100.72,36200],["2018-08-15",4100.72,4170.22,4100.72,4170.22,36200],["2018-08-16",4100.72,4309.23,4031.21,4170.22,97000],["2018-08-17",4239.73,4309.23,4239.73,4309.23,34700],["2018-08-20",4239.73,4309.23,4170.22,4239.73,37800],["2018-08-21",4239.73,4309.23,4170.22,4309.23,6000],["2018-08-22",4309.23,4378.73,4239.73,4239.73,18600],["2018-08-23",4239.73,4309.23,4239.73,4239.73,3300],["2018-08-24",4239.73,4309.23,4170.22,4170.22,7500],["2018-08-27",4239.73,4309.23,4239.73,4239.73,4400],["2018-08-28",4309.23,4309.23,4309.23,4309.23,13625],["2018-08-29",4239.73,4378.73,4239.73,4309.23,32400],["2018-08-30",4309.23,4378.73,4309.23,4378.73,1100],["2018-08-31",4309.23,4378.73,4170.22,4170.22,5700],["2018-09-04",4239.73,4239.73,4031.21,4031.21,700],["2018-09-05",4100.72,4100.72,3961.71,3961.71,3000],["2018-09-06",4031.21,4100.72,3961.71,3961.71,600],["2018-09-07",4031.21,4170.22,4031.21,4170.22,1300],["2018-09-10",4170.22,4170.22,4170.22,4170.22,4900],["2018-09-11",4170.22,4239.73,4170.22,4170.22,57300],["2018-09-12",4239.73,4378.73,4239.73,4239.73,36600],["2018-09-13",4309.23,4309.23,4170.22,4239.73,3300],["2018-09-14",4239.73,4239.73,4239.73,4239.73,8200],["2018-09-17",4170.22,4239.73,4170.22,4170.22,300],["2018-09-18",4170.22,4239.73,4100.72,4100.72,10500],["2018-09-19",4170.22,4170.22,4170.22,4170.22,500],["2018-09-20",4239.73,4309.23,4170.22,4170.22,13700],["2018-09-21",4170.22,4170.22,4170.22,4170.22,274037],["2018-09-24",4239.73,4309.23,4170.22,4239.73,12200],["2018-09-25",4309.23,4309.23,4100.72,4170.22,1000],["2018-09-26",4170.22,4309.23,4170.22,4239.73,14200],["2018-09-27",4239.73,4309.23,4170.22,4170.22,4500],["2018-09-28",4170.22,4378.73,4170.22,4239.73,18850],["2018-10-01",4309.23,4378.73,4239.73,4239.73,32100],["2018-10-02",4309.23,4656.75,4239.73,4309.23,61200],["2018-10-03",4378.73,4517.74,4378.73,4378.73,36300],["2018-10-04",4378.73,4448.24,4378.73,4378.73,75000],["2018-10-05",4378.73,4448.24,4309.23,4309.23,78900],["2018-10-08",4309.23,4448.24,4309.23,4309.23,23300],["2018-10-09",4448.24,4587.24,4448.24,4517.74,67500],["2018-10-10",4448.24,4726.25,4448.24,4587.24,614802],["2018-10-11",4587.24,4587.24,4448.24,4517.74,35000],["2018-10-12",4517.74,4934.76,4517.74,4656.75,122900],["2018-10-15",4726.25,4865.26,4726.25,4726.25,48400],["2018-10-16",4726.25,4865.26,4726.25,4795.75,1683655],["2018-10-17",4941.08,4941.08,4650.43,4795.75,16300],["2018-10-18",4577.77,4795.75,4577.77,4723.09,9500],["2018-10-19",4505.1,4577.77,4287.11,4359.78,9300],["2018-10-22",4214.45,4359.78,4141.79,4141.79,1200],["2018-10-23",4069.13,4505.1,3923.8,3996.46,3186],["2018-10-24",4069.13,4359.78,4069.13,4069.13,12900],["2018-10-25",4141.79,4359.78,4141.79,4141.79,3700],["2018-10-26",4287.11,4287.11,4069.13,4069.13,8600],["2018-10-29",4141.79,4359.78,4141.79,4359.78,1100],["2018-10-30",4359.78,4359.78,4214.45,4214.45,300],["2018-10-31",4287.11,4359.78,4141.79,4141.79,1080],["2018-11-01",4214.45,4287.11,4214.45,4214.45,700],["2018-11-02",4287.11,4359.78,4287.11,4359.78,1300],["2018-11-05",4432.44,4505.1,4432.44,4505.1,1100],["2018-11-06",4432.44,4577.77,4432.44,4432.44,4600],["2018-11-07",4432.44,4650.43,4432.44,4505.1,16300],["2018-11-08",4505.1,4941.08,4432.44,4432.44,4700],["2018-11-09",4505.1,4650.43,4432.44,4505.1,3700],["2018-11-12",4505.1,4505.1,4505.1,4505.1,2100],["2018-11-13",4505.1,4723.09,4505.1,4505.1,2300],["2018-11-14",4505.1,4505.1,4505.1,4505.1,1000],["2018-11-15",4432.44,4577.77,4359.78,4359.78,1800],["2018-11-16",4432.44,4650.43,4432.44,4505.1,14200],["2018-11-19",4723.09,4723.09,4577.77,4723.09,4300],["2018-11-20",4723.09,4795.75,4723.09,4723.09,19200],["2018-11-21",4723.09,4868.42,4723.09,4795.75,18500],["2018-11-22",4868.42,5013.74,4868.42,5013.74,39300],["2018-11-23",5013.74,5086.41,5013.74,5013.74,37900],["2018-11-26",5159.07,5304.4,5159.07,5304.4,115800],["2018-11-27",5304.4,5304.4,5013.74,5159.07,10400],["2018-11-28",5159.07,5449.72,5159.07,5377.06,128410],["2018-11-29",5449.72,5449.72,5304.4,5304.4,52800],["2018-11-30",5304.4,5304.4,5304.4,5304.4,1800],["2018-12-03",5159.07,5377.06,5159.07,5304.4,11300],["2018-12-04",5231.73,5304.4,5231.73,5304.4,21100],["2018-12-05",5304.4,5377.06,5086.41,5231.73,6100],["2018-12-06",5231.73,5304.4,5231.73,5304.4,7200],["2018-12-07",5377.06,5377.06,5304.4,5377.06,12800],["2018-12-10",5304.4,5377.06,5304.4,5304.4,298963],["2018-12-11",5304.4,5304.4,5304.4,5304.4,7200],["2018-12-12",5449.72,5522.38,5377.06,5449.72,165500],["2018-12-13",5159.07,5667.71,5159.07,5449.72,25100],["2018-12-14",5595.05,5595.05,5595.05,5595.05,95000],["2018-12-17",5159.07,5449.72,5159.07,5377.06,12100],["2018-12-18",5377.06,5449.72,5086.41,5086.41,3800],["2018-12-19",5377.06,5377.06,4941.08,5013.74,812400],["2018-12-20",5086.41,5086.41,5013.74,5013.74,400],["2018-12-21",5377.06,5449.72,5086.41,5086.41,27100],["2018-12-24",5086.41,5231.73,5086.41,5086.41,1765],["2018-12-25",5595.05,5595.05,5449.72,5595.05,973350],["2018-12-26",5595.05,5595.05,5522.38,5522.38,24410],["2018-12-27",5304.4,5667.71,5304.4,5304.4,400],["2018-12-28",5304.4,5667.71,5159.07,5159.07,20500],["2019-01-02",5304.4,5667.71,5304.4,5304.4,54800],["2019-01-03",5522.38,5740.37,5304.4,5449.72,18100],["2019-01-04",5595.05,5595.05,5522.38,5595.05,309475],["2019-01-07",5813.04,6103.69,5522.38,5885.7,7900],["2019-01-08",5813.04,5813.04,5740.37,5740.37,13000],["2019-01-09",5740.37,5740.37,5377.06,5377.06,7800],["2019-01-10",5595.05,5595.05,5304.4,5449.72,6000],["2019-01-11",5522.38,5522.38,5304.4,5304.4,8400],["2019-01-14",5449.72,5449.72,5231.73,5231.73,3700],["2019-01-15",5667.71,5667.71,5231.73,5231.73,5600],["2019-01-16",5595.05,5595.05,5522.38,5522.38,54600],["2019-01-17",5522.38,5522.38,5522.38,5522.38,5100],["2019-01-18",5522.38,5595.05,5159.07,5159.07,16300],["2019-01-21",4723.09,5667.71,4723.09,5013.74,2830],["2019-01-22",5086.41,5086.41,5086.41,5086.41,100],["2019-01-23",5377.06,5377.06,5377.06,5377.06,100],["2019-01-24",5086.41,5595.05,5086.41,5086.41,8500],["2019-01-25",5086.41,5086.41,5086.41,5086.41,0],["2019-01-28",5159.07,5377.06,5159.07,5304.4,13400],["2019-01-29",5304.4,5304.4,5304.4,5304.4,0],["2019-01-30",5304.4,5304.4,5304.4,5304.4,0],["2019-01-31",5013.74,5522.38,5013.74,5522.38,250],["2019-02-01",5522.38,5522.38,5013.74,5013.74,1400],["2019-02-11",4723.09,5304.4,4723.09,5304.4,300],["2019-02-12",5304.4,5449.72,5304.4,5449.72,1100],["2019-02-13",5231.73,5595.05,5231.73,5231.73,1600],["2019-02-14",5377.06,5595.05,5159.07,5304.4,15900],["2019-02-15",5377.06,5595.05,5377.06,5595.05,7000],["2019-02-18",5667.71,5740.37,5667.71,5740.37,19700],["2019-02-19",5449.72,5667.71,5449.72,5522.38,15800],["2019-02-20",5377.06,5740.37,5377.06,5449.72,50100],["2019-02-21",5377.06,5449.72,5304.4,5304.4,70100],["2019-02-22",5304.4,5667.71,5304.4,5667.71,25100],["2019-02-25",5813.04,5885.7,5813.04,5885.7,253010],["2019-02-26",5813.04,5813.04,5740.37,5740.37,7500],["2019-02-27",5813.04,5958.36,5813.04,5958.36,47700],["2019-02-28",5958.36,5958.36,5813.04,5813.04,28600],["2019-03-01",5813.04,5813.04,5740.37,5740.37,5900],["2019-03-04",5813.04,5958.36,5813.04,5958.36,3800],["2019-03-05",5885.7,5958.36,5885.7,5885.7,465200],["2019-03-06",5958.36,5958.36,5740.37,5740.37,33800],["2019-03-07",5813.04,5813.04,5740.37,5813.04,1900],["2019-03-08",5740.37,5813.04,5740.37,5813.04,1700],["2019-03-11",5740.37,5740.37,5667.71,5740.37,8000],["2019-03-12",5813.04,5813.04,5813.04,5813.04,100],["2019-03-13",5667.71,5667.71,5667.71,5667.71,800],["2019-03-14",5740.37,5813.04,5740.37,5740.37,3700],["2019-03-15",5740.37,5885.7,5740.37,5740.37,6600],["2019-03-18",5667.71,5667.71,5449.72,5667.71,3600],["2019-03-19",5667.71,5667.71,5667.71,5667.71,2900],["2019-03-20",5522.38,5667.71,5449.72,5667.71,14100],["2019-03-21",5522.38,5740.37,5522.38,5740.37,1100],["2019-03-22",5522.38,5522.38,5522.38,5522.38,400],["2019-03-25",5522.38,5522.38,5449.72,5449.72,1100],["2019-03-26",5377.06,5595.05,5377.06,5595.05,400],["2019-03-27",5813.04,5813.04,5813.04,5813.04,100],["2019-03-28",5813.04,5813.04,5813.04,5813.04,0],["2019-03-29",5231.73,5231.73,5231.73,5231.73,100],["2019-04-01",5231.73,5231.73,5231.73,5231.73,400],["2019-04-02",5740.37,5740.37,5740.37,5740.37,200],["2019-04-03",5740.37,5740.37,5740.37,5740.37,0],["2019-04-04",5449.72,5522.38,5449.72,5522.38,1100],["2019-04-05",5304.4,5522.38,5304.4,5522.38,400],["2019-04-08",5740.37,5740.37,5740.37,5740.37,200],["2019-04-09",5813.04,5813.04,5449.72,5667.71,5500],["2019-04-10",5595.05,5595.05,5449.72,5522.38,12300],["2019-04-11",5522.38,5522.38,5522.38,5522.38,3800],["2019-04-12",5159.07,5522.38,5159.07,5522.38,3800],["2019-04-16",5086.41,5449.72,5086.41,5449.72,1500],["2019-04-17",5159.07,5159.07,5159.07,5159.07,685],["2019-04-18",4795.75,4795.75,4795.75,4795.75,300],["2019-04-19",4795.75,4795.75,4795.75,4795.75,0],["2019-04-22",5086.41,5231.73,5086.41,5231.73,376695],["2019-04-23",5667.71,5667.71,5667.71,5667.71,200],["2019-04-24",5667.71,5740.37,5522.38,5522.38,22600],["2019-04-25",5522.38,5740.37,5522.38,5740.37,103300],["2019-04-26",5740.37,5740.37,5231.73,5667.71,100000],["2019-05-02",5595.05,5813.04,5595.05,5813.04,200],["2019-05-03",5667.71,5667.71,5304.4,5304.4,7100],["2019-05-06",5667.71,5667.71,5667.71,5667.71,100],["2019-05-07",5667.71,5667.71,5667.71,5667.71,0],["2019-05-08",5304.4,5304.4,5304.4,5304.4,1200],["2019-05-09",5595.05,5595.05,5595.05,5595.05,105],["2019-05-10",5595.05,5595.05,5595.05,5595.05,0],["2019-05-13",5595.05,5667.71,5304.4,5595.05,16600],["2019-05-14",5449.72,5667.71,5449.72,5667.71,13900],["2019-05-15",5667.71,5667.71,5667.71,5667.71,14500],["2019-05-16",5522.38,5667.71,5522.38,5522.38,8100],["2019-05-17",5522.38,5740.37,5449.72,5449.72,13900],["2019-05-20",5449.72,5449.72,5449.72,5449.72,0],["2019-05-21",5740.37,5813.04,5377.06,5667.71,88800],["2019-05-22",5667.71,5667.71,5522.38,5522.38,2300],["2019-05-23",5522.38,5522.38,5522.38,5522.38,2200],["2019-05-24",5522.38,5740.37,5522.38,5740.37,2200],["2019-05-27",5740.37,5740.37,5740.37,5740.37,28500],["2019-05-28",5740.37,5740.37,5740.37,5740.37,11300],["2019-05-29",5958.36,5958.36,5304.4,5304.4,63100],["2019-05-30",5667.71,5813.04,5595.05,5595.05,13400],["2019-05-31",5813.04,6103.69,5813.04,6031.02,62700],["2019-06-03",6031.02,6612.33,6031.02,6612.33,79679],["2019-06-04",7193.63,7266.29,7048.31,7266.29,79452],["2019-06-05",7847.6,7847.6,6757.65,7048.31,59900],["2019-06-06",6684.99,7048.31,6539.67,7048.31,10500],["2019-06-07",6757.65,7048.31,6684.99,6902.98,26700],["2019-06-10",6902.98,6902.98,6684.99,6684.99,39200],["2019-06-11",6684.99,6757.65,6394.34,6467.0,617055],["2019-06-12",6467.0,6467.0,6249.01,6467.0,865855],["2019-06-13",6539.67,6539.67,6467.0,6467.0,263100],["2019-06-14",6467.0,6539.67,6467.0,6467.0,26670],["2019-06-17",6249.01,6249.01,6176.35,6176.35,2500],["2019-06-18",6176.35,6467.0,6103.69,6467.0,227000],["2019-06-19",6394.34,6394.34,6031.02,6031.02,5700],["2019-06-20",6321.68,6321.68,6103.69,6103.69,3500],["2019-06-21",6249.01,6321.68,6176.35,6321.68,2000],["2019-06-24",6321.68,6539.67,6321.68,6467.0,101700],["2019-06-25",6394.34,6612.33,6321.68,6467.0,34100],["2019-06-26",6394.34,6467.0,6394.34,6467.0,9300],["2019-06-27",6467.0,6467.0,5885.7,6103.69,21100],["2019-06-28",6031.02,6103.69,6031.02,6103.69,2500],["2019-07-01",6103.69,6103.69,5813.04,6031.02,1205500],["2019-07-02",6031.02,6031.02,6031.02,6031.02,2500],["2019-07-03",6336.39,6336.39,6260.05,6336.39,6600],["2019-07-04",6336.39,6336.39,6336.39,6336.39,0],["2019-07-05",6412.74,6412.74,6336.39,6336.39,300],["2019-07-08",6031.02,6107.37,6031.02,6107.37,455399],["2019-07-09",6107.37,6260.05,6031.02,6031.02,13200],["2019-07-10",6260.05,6260.05,6183.71,6260.05,462800],["2019-07-11",6260.05,6260.05,6260.05,6260.05,0],["2019-07-12",6260.05,6260.05,6260.05,6260.05,2100],["2019-07-15",6107.37,6107.37,6107.37,6107.37,2000],["2019-07-16",6107.37,6107.37,6107.37,6107.37,11100],["2019-07-17",6031.02,6031.02,6031.02,6031.02,600],["2019-07-18",6031.02,6031.02,5496.63,5649.31,46600],["2019-07-19",5267.6,5954.68,5267.6,5420.29,7200],["2019-07-22",5954.68,5954.68,5420.29,5954.68,800],["2019-07-23",6031.02,6031.02,5420.29,5878.34,11600],["2019-07-24",5878.34,6412.74,5802.0,5954.68,14700],["2019-07-25",6107.37,6412.74,6107.37,6412.74,4500],["2019-07-26",6412.74,6412.74,6031.02,6336.39,1946600],["2019-07-29",6107.37,6183.71,6107.37,6183.71,8700],["2019-07-30",5954.68,6031.02,5954.68,6031.02,600],["2019-07-31",5725.66,6031.02,5572.97,5954.68,133300],["2019-08-01",5420.29,6183.71,5420.29,5878.34,61200],["2019-08-02",5496.63,6107.37,5496.63,6107.37,16300],["2019-08-05",5572.97,6718.1,5572.97,6107.37,206500],["2019-08-06",6107.37,6718.1,6107.37,6718.1,215200],["2019-08-07",7252.5,7252.5,6718.1,6870.79,1200800],["2019-08-08",6794.45,6870.79,6412.74,6870.79,175200],["2019-08-09",6412.74,6718.1,6412.74,6718.1,116700],["2019-08-12",6718.1,6718.1,6336.39,6412.74,76700],["2019-08-13",6336.39,6489.08,6260.05,6412.74,60600],["2019-08-14",6412.74,6412.74,6336.39,6412.74,120100],["2019-08-15",6336.39,6336.39,6260.05,6336.39,15000],["2019-08-16",6489.08,6489.08,6336.39,6412.74,30400],["2019-08-19",6412.74,6412.74,6183.71,6260.05,59267],["2019-08-20",6183.71,6260.05,5954.68,6183.71,65400],["2019-08-21",6183.71,6641.76,6031.02,6031.02,40200],["2019-08-22",6031.02,6260.05,6031.02,6183.71,6052],["2019-08-23",6183.71,6183.71,6107.37,6183.71,6674],["2019-08-26",6183.71,6183.71,6107.37,6107.37,255405],["2019-08-27",6107.37,6183.71,6107.37,6183.71,17700],["2019-08-28",6183.71,6183.71,6107.37,6183.71,87400],["2019-08-29",6107.37,6183.71,6107.37,6183.71,958300],["2019-08-30",6183.71,6183.71,6031.02,6031.02,23700],["2019-09-03",6031.02,6031.02,6031.02,6031.02,2900],["2019-09-04",6031.02,6031.02,6031.02,6031.02,14700],["2019-09-05",6031.02,6565.42,6031.02,6260.05,33200],["2019-09-06",6260.05,6641.76,6260.05,6641.76,30200],["2019-09-09",6412.74,6641.76,6412.74,6641.76,3900],["2019-09-10",6565.42,6565.42,6565.42,6565.42,14100],["2019-09-11",6489.08,6489.08,6412.74,6412.74,58700],["2019-09-12",6336.39,6412.74,6336.39,6412.74,6500],["2019-09-13",6870.79,6947.13,6412.74,6641.76,58000],["2019-09-16",6794.45,6794.45,6565.42,6565.42,13800],["2019-09-17",6412.74,6489.08,6412.74,6489.08,1400],["2019-09-18",6489.08,6489.08,6412.74,6412.74,3500],["2019-09-19",6336.39,6412.74,6336.39,6412.74,1415],["2019-09-20",6260.05,6260.05,6260.05,6260.05,3010],["2019-09-23",6107.37,6718.1,5649.31,6718.1,2400],["2019-09-24",6718.1,6718.1,6718.1,6718.1,0],["2019-09-25",6641.76,6641.76,6565.42,6565.42,20600],["2019-09-26",6489.08,6489.08,6336.39,6336.39,8100],["2019-09-27",6183.71,6183.71,6183.71,6183.71,600],["2019-09-30",6412.74,6412.74,6412.74,6412.74,21000],["2019-10-01",6107.37,6412.74,6107.37,6412.74,500],["2019-10-02",6183.71,6336.39,6107.37,6107.37,1200],["2019-10-03",6718.1,6718.1,6183.71,6641.76,1400],["2019-10-04",6489.08,6489.08,6412.74,6412.74,6900],["2019-10-07",6260.05,6260.05,6183.71,6183.71,4100],["2019-10-08",6718.1,6718.1,6260.05,6260.05,4600],["2019-10-09",6260.05,6260.05,6107.37,6183.71,3900],["2019-10-10",6183.71,6183.71,6183.71,6183.71,18400],["2019-10-11",6183.71,6183.71,6031.02,6031.02,236900],["2019-10-14",6489.08,6489.08,6489.08,6489.08,100],["2019-10-15",6031.02,6412.74,5878.34,6412.74,8000],["2019-10-16",6107.37,6412.74,6107.37,6412.74,2300],["2019-10-17",6031.02,6031.02,6031.02,6031.02,200],["2019-10-18",6031.02,6031.02,6031.02,6031.02,100],["2019-10-21",6107.37,6107.37,6031.02,6031.02,62000],["2019-10-22",6031.02,6183.71,6031.02,6031.02,1800],["2019-10-23",6031.02,6031.02,6031.02,6031.02,0],["2019-10-24",6107.37,6107.37,6107.37,6107.37,6200],["2019-10-25",6107.37,6107.37,6107.37,6107.37,40],["2019-10-28",6031.02,6107.37,6031.02,6107.37,1400],["2019-10-29",6107.37,6107.37,6107.37,6107.37,0],["2019-10-30",6107.37,6412.74,6031.02,6412.74,12015],["2019-10-31",5954.68,6107.37,5802.0,6107.37,15300],["2019-11-01",5725.66,5802.0,5725.66,5802.0,3000],["2019-11-04",5954.68,5954.68,5725.66,5954.68,8702],["2019-11-05",5572.97,6260.05,5572.97,6260.05,4100],["2019-11-06",6107.37,6107.37,6107.37,6107.37,600],["2019-11-07",6031.02,6031.02,6031.02,6031.02,1000],["2019-11-08",6031.02,6031.02,6031.02,6031.02,5000],["2019-11-11",5725.66,5725.66,5725.66,5725.66,100],["2019-11-12",5725.66,6031.02,5725.66,6031.02,2900],["2019-11-13",5954.68,5954.68,5802.0,5802.0,200],["2019-11-14",5802.0,6107.37,5802.0,5802.0,900],["2019-11-15",6031.02,6031.02,6031.02,6031.02,1000100],["2019-11-18",5725.66,5725.66,5725.66,5725.66,100],["2019-11-19",5725.66,5725.66,5725.66,5725.66,0],["2019-11-20",5725.66,6107.37,5725.66,6107.37,1400],["2019-11-21",6107.37,6107.37,6107.37,6107.37,4000000],["2019-11-22",6031.02,6031.02,6031.02,6031.02,1500],["2019-11-25",5725.66,5802.0,5725.66,5802.0,1300],["2019-11-26",5802.0,6107.37,5802.0,6107.37,2700],["2019-11-27",6107.37,6107.37,6107.37,6107.37,0],["2019-11-28",6107.37,6107.37,6107.37,6107.37,0],["2019-11-29",5954.68,5954.68,5802.0,5802.0,1300],["2019-12-02",5802.0,5802.0,5802.0,5802.0,0],["2019-12-03",5802.0,5802.0,5343.95,5343.95,1700],["2019-12-04",5496.63,5802.0,5496.63,5802.0,9200],["2019-12-05",6107.37,6107.37,6107.37,6107.37,100],["2019-12-06",5802.0,5802.0,5802.0,5802.0,500],["2019-12-09",5802.0,5802.0,5802.0,5802.0,300],["2019-12-10",5802.0,5802.0,5802.0,5802.0,0],["2019-12-11",5725.66,5725.66,5725.66,5725.66,2000],["2019-12-12",5725.66,5725.66,5725.66,5725.66,0],["2019-12-13",5802.0,5878.34,5191.26,5878.34,2600],["2019-12-16",5954.68,5954.68,5954.68,5954.68,100],["2019-12-17",6031.02,6031.02,6031.02,6031.02,100],["2019-12-18",5725.66,5802.0,5649.31,5649.31,2400],["2019-12-19",6031.02,6183.71,6031.02,6107.37,2018000],["2019-12-20",5802.0,6183.71,5802.0,6183.71,7200],["2019-12-23",6183.71,6183.71,6183.71,6183.71,0],["2019-12-24",6183.71,6183.71,6183.71,6183.71,0],["2019-12-25",5725.66,5725.66,5725.66,5725.66,400],["2019-12-26",6107.37,6107.37,6107.37,6107.37,2001000],["2019-12-27",6107.37,6107.37,6107.37,6107.37,0],["2019-12-30",6107.37,6107.37,6107.37,6107.37,0],["2019-12-31",6489.08,6489.08,6489.08,6489.08,14000],["2020-01-02",6489.08,6489.08,6489.08,6489.08,0],["2020-01-03",6412.74,6412.74,6412.74,6412.74,153],["2020-01-06",6412.74,6412.74,6412.74,6412.74,0],["2020-01-07",6412.74,6412.74,6412.74,6412.74,0],["2020-01-08",5878.34,6260.05,5878.34,6260.05,700],["2020-01-09",6260.05,6260.05,6260.05,6260.05,0],["2020-01-10",5725.66,6107.37,5649.31,6107.37,36931],["2020-01-13",6107.37,6107.37,6107.37,6107.37,0],["2020-01-14",6107.37,6107.37,6107.37,6107.37,0],["2020-01-15",5954.68,5954.68,5725.66,5802.0,700],["2020-01-16",5496.63,6031.02,5420.29,6031.02,2200],["2020-01-17",6031.02,6031.02,6031.02,6031.02,0],["2020-01-20",5954.68,5954.68,5954.68,5954.68,2100260],["2020-01-21",6260.05,6260.05,6260.05,6260.05,800],["2020-01-22",6260.05,6260.05,6260.05,6260.05,0],["2020-01-30",6260.05,6260.05,6260.05,6260.05,0],["2020-01-31",6031.02,6107.37,6031.02,6107.37,2600],["2020-02-03",5954.68,5954.68,5954.68,5954.68,3000],["2020-02-04",6260.05,6260.05,6031.02,6107.37,4600],["2020-02-05",6489.08,6489.08,6107.37,6107.37,1600],["2020-02-06",5725.66,5725.66,5725.66,5725.66,100],["2020-02-07",6031.02,6031.02,6031.02,6031.02,100],["2020-02-10",6031.02,6031.02,6031.02,6031.02,0],["2020-02-11",6031.02,6031.02,6031.02,6031.02,0],["2020-02-12",6107.37,6107.37,6107.37,6107.37,100],["2020-02-13",6107.37,6107.37,6107.37,6107.37,0],["2020-02-14",6031.02,6107.37,5572.97,6107.37,2560],["2020-02-17",5572.97,6031.02,5572.97,6031.02,2500],["2020-02-18",6031.02,6031.02,6031.02,6031.02,0],["2020-02-19",5496.63,5572.97,5496.63,5572.97,1000],["2020-02-20",5649.31,5649.31,5649.31,5649.31,200],["2020-02-21",5649.31,5649.31,5572.97,5572.97,300],["2020-02-24",5420.29,5420.29,5191.26,5191.26,2500],["2020-02-25",5343.95,5572.97,5343.95,5572.97,1200],["2020-02-26",5572.97,5878.34,5572.97,5878.34,1400],["2020-02-27",5878.34,5954.68,5878.34,5954.68,1300],["2020-02-28",5954.68,6107.37,5572.97,5572.97,2100],["2020-03-02",5878.34,5878.34,5878.34,5878.34,810964],["2020-03-03",5420.29,5878.34,5420.29,5420.29,300],["2020-03-04",5878.34,5878.34,5878.34,5878.34,248],["2020-03-05",5878.34,5878.34,5878.34,5878.34,0],["2020-03-06",5878.34,5878.34,5878.34,5878.34,0],["2020-03-09",5343.95,5343.95,5343.95,5343.95,600],["2020-03-10",5191.26,5649.31,4885.89,5649.31,700],["2020-03-11",5267.6,5267.6,5267.6,5267.6,100],["2020-03-12",4885.89,5343.95,4809.55,5343.95,2600],["2020-03-13",4885.89,5496.63,4885.89,4962.24,3910200],["2020-03-16",4962.24,5420.29,4962.24,5343.95,6600],["2020-03-17",4962.24,5420.29,4962.24,5420.29,2500],["2020-03-18",5572.97,5572.97,5572.97,5572.97,2091015],["2020-03-19",5572.97,5878.34,5038.58,5878.34,4300],["2020-03-20",5878.34,5878.34,5878.34,5878.34,8],["2020-03-23",5343.95,5343.95,5343.95,5343.95,1600],["2020-03-24",4885.89,4885.89,4885.89,4885.89,1000],["2020-03-25",5191.26,5343.95,5191.26,5343.95,2100],["2020-03-26",5343.95,5343.95,5343.95,5343.95,2100000],["2020-03-27",4885.89,5343.95,4885.89,5343.95,1600],["2020-03-30",4885.89,5496.63,4885.89,5496.63,800],["2020-03-31",5496.63,5496.63,5496.63,5496.63,0],["2020-04-01",5267.6,5496.63,5267.6,5496.63,4300],["2020-04-03",5496.63,5496.63,5496.63,5496.63,0],["2020-04-06",5267.6,5343.95,5038.58,5343.95,7300],["2020-04-07",4809.55,5267.6,4809.55,5267.6,600],["2020-04-08",4962.24,5420.29,4962.24,5038.58,800],["2020-04-09",5038.58,5420.29,5038.58,5420.29,3200],["2020-04-10",5343.95,5343.95,5343.95,5343.95,1000],["2020-04-13",5343.95,5343.95,5343.95,5343.95,0],["2020-04-14",5343.95,5343.95,5343.95,5343.95,0],["2020-04-15",5343.95,5343.95,5343.95,5343.95,0],["2020-04-16",5343.95,5343.95,5343.95,5343.95,0],["2020-04-17",5038.58,5038.58,5038.58,5038.58,500],["2020-04-20",5191.26,5267.6,5191.26,5267.6,5100],["2020-04-21",5725.66,5725.66,5114.92,5725.66,300],["2020-04-22",5725.66,5725.66,5725.66,5725.66,0],["2020-04-23",5649.31,5649.31,5343.95,5343.95,8200],["2020-04-24",5343.95,5343.95,5343.95,5343.95,0],["2020-04-27",5343.95,5343.95,5343.95,5343.95,0],["2020-04-28",5343.95,5343.95,5343.95,5343.95,0],["2020-04-29",5038.58,5343.95,4809.55,5343.95,777750],["2020-05-04",4962.24,5343.95,4962.24,5343.95,2700],["2020-05-05",5343.95,5343.95,5038.58,5343.95,7800],["2020-05-06",5114.92,5267.6,5114.92,5267.6,400],["2020-05-07",5267.6,5267.6,5267.6,5267.6,5028],["2020-05-08",5267.6,5267.6,5267.6,5267.6,200],["2020-05-11",5114.92,5267.6,5114.92,5267.6,2100],["2020-05-12",5267.6,5267.6,5267.6,5267.6,100],["2020-05-13",5343.95,5343.95,5343.95,5343.95,100],["2020-05-14",5343.95,5343.95,5343.95,5343.95,3000],["2020-05-15",5343.95,5343.95,5343.95,5343.95,500],["2020-05-18",5878.34,5878.34,5802.0,5802.0,1100],["2020-05-19",5343.95,5802.0,5343.95,5802.0,16700],["2020-05-20",6183.71,6183.71,6031.02,6031.02,3500],["2020-05-21",5954.68,6031.02,5954.68,6031.02,12000],["2020-05-22",6031.02,6031.02,6031.02,6031.02,15000],["2020-05-25",6489.08,6489.08,6489.08,6489.08,6800],["2020-05-26",6107.37,6183.71,6107.37,6107.37,4700],["2020-05-27",6412.74,6412.74,6031.02,6031.02,10100],["2020-05-28",6489.08,6489.08,6031.02,6107.37,18000],["2020-05-29",5496.63,6107.37,5496.63,6107.37,471600],["2020-06-01",5802.0,5802.0,5802.0,5802.0,100],["2020-06-02",5802.0,5802.0,5420.29,5420.29,6500],["2020-06-03",5649.31,5954.68,5649.31,5954.68,621300],["2020-06-04",6336.39,6489.08,5954.68,6489.08,257100],["2020-06-05",7099.81,7099.81,6870.79,7099.81,417800],["2020-06-08",7786.89,7786.89,7634.21,7786.89,923700],["2020-06-09",8550.31,8550.31,8550.31,8550.31,716100],["2020-06-10",9313.73,9390.08,9161.05,9390.08,712400],["2020-06-11",9924.47,10306.18,9008.37,9008.37,726612],["2020-06-12",8779.34,9848.13,8550.31,9848.13,931700],["2020-06-15",10382.52,10764.23,9924.47,10000.81,374100],["2020-06-16",10000.81,10229.84,9771.79,10000.81,319920],["2020-06-17",9771.79,9771.79,9542.76,9542.76,87700],["2020-06-18",9695.45,9848.13,8626.66,8626.66,218300],["2020-06-19",8779.34,9466.42,8550.31,9466.42,771600],["2020-06-22",9466.42,10382.52,9466.42,10382.52,674470],["2020-06-23",10382.52,11222.29,10382.52,11069.6,577500],["2020-06-24",11069.6,11222.29,10687.89,10840.58,689400],["2020-06-25",10840.58,10840.58,10153.5,10611.55,321600],["2020-06-26",10306.18,10611.55,10229.84,10458.87,298800],["2020-06-29",10458.87,10611.55,10306.18,10611.55,2690446],["2020-06-30",10611.55,10687.89,10229.84,10229.84,466400],["2020-07-01",10229.84,10611.55,10153.5,10611.55,544600],["2020-07-02",10611.55,10611.55,10382.52,10611.55,398500],["2020-07-03",10611.55,10993.26,10611.55,10840.58,381000],["2020-07-06",10840.58,10840.58,10687.89,10840.58,367800],["2020-07-07",10840.58,11069.6,10764.23,10840.58,299400],["2020-07-08",10840.58,11069.6,10764.23,10993.26,1078100],["2020-07-09",10916.92,11222.29,10916.92,11145.94,281900],["2020-07-10",11145.94,11374.97,11145.94,11222.29,123300],["2020-07-13",11222.29,11451.31,10993.26,11145.94,988900],["2020-07-14",11222.29,11222.29,10840.58,10916.92,373600],["2020-07-15",10916.92,11451.31,10840.58,11451.31,540000],["2020-07-16",11451.31,12062.05,11451.31,12062.05,684300],["2020-07-17",12062.05,12825.47,11756.68,12672.79,1040400],["2020-07-20",12672.79,13436.21,12672.79,13436.21,797900],["2020-07-21",13436.21,14734.02,13359.87,14734.02,1143900],["2020-07-22",14734.02,15650.13,14734.02,14886.71,1104200],["2020-07-23",14734.02,14734.02,14199.63,14505.0,870663],["2020-07-24",14428.65,14428.65,13207.18,13741.58,943507],["2020-07-27",13741.58,13741.58,12367.42,12367.42,1213176],["2020-07-28",11985.71,12596.44,11451.31,12138.39,546400],["2020-07-29",12138.39,12214.73,10993.26,11451.31,741800],["2020-07-30",11451.31,12367.42,11298.63,11756.68,618800],["2020-07-31",11527.66,11833.02,11451.31,11680.34,417400],["2020-08-03",11604.0,12825.47,11374.97,12825.47,508800],["2020-08-04",12825.47,14046.94,12825.47,14046.94,851600],["2020-08-05",14046.94,15421.1,14046.94,14734.02,1144400],["2020-08-06",14657.68,14657.68,14046.94,14199.63,402200],["2020-08-07",14046.94,14123.29,13665.23,14123.29,415727],["2020-08-10",14123.29,14886.71,14123.29,14734.02,614902],["2020-08-11",14734.02,15039.39,14657.68,14657.68,339000],["2020-08-12",14657.68,14963.05,14275.97,14352.31,351800],["2020-08-13",14352.31,14581.34,14352.31,14428.65,1163800],["2020-08-14",14428.65,14505.0,13817.92,14275.97,441500],["2020-08-17",14199.63,14275.97,13741.58,13741.58,253400],["2020-08-18",13817.92,14505.0,13817.92,14428.65,1298400],["2020-08-19",14428.65,14581.34,14352.31,14428.65,284200],["2020-08-20",14428.65,14428.65,14275.97,14275.97,249200],["2020-08-21",14275.97,14352.31,14046.94,14352.31,198800],["2020-08-24",14352.31,14505.0,14352.31,14428.65,199100],["2020-08-25",14428.65,14581.34,14352.31,14581.34,240727],["2020-08-26",14657.68,14734.02,14581.34,14657.68,168100],["2020-08-27",14734.02,16108.18,14657.68,16108.18,697704],["2020-08-28",16795.26,17711.36,16184.52,17711.36,579200],["2020-08-31",17711.36,17940.39,15955.5,16337.21,921410],["2020-09-01",16031.84,16108.18,15115.73,15879.15,276800],["2020-09-03",15879.15,16031.84,15497.44,15955.5,234800],["2020-09-04",15879.15,15879.15,15497.44,15650.13,232800],["2020-09-07",15573.79,15955.5,15497.44,15802.81,242000],["2020-09-08",15802.81,15802.81,15497.44,15650.13,160600],["2020-09-09",15573.79,17176.97,15573.79,17176.97,556927],["2020-09-10",17329.65,17406.0,15955.5,16260.86,513000],["2020-09-11",16031.84,16031.84,15421.1,15726.47,362400],["2020-09-14",15726.47,15726.47,15192.08,15650.13,373200],["2020-09-15",15497.44,16031.84,15344.76,16031.84,312700],["2020-09-16",16031.84,16031.84,15650.13,15879.15,139100],["2020-09-17",15879.15,15879.15,15497.44,15650.13,149200],["2020-09-18",15573.79,15650.13,15268.42,15573.79,168400],["2020-09-21",15497.44,15573.79,15192.08,15268.42,210200],["2020-09-22",15268.42,15726.47,15268.42,15421.1,302900],["2020-09-23",15421.1,15421.1,15192.08,15421.1,1138800],["2020-09-24",15344.76,15344.76,15192.08,15344.76,129300],["2020-09-25",15421.1,15650.13,15192.08,15268.42,249200],["2020-09-28",15268.42,15421.1,15115.73,15268.42,177300],["2020-09-29",15344.76,15497.44,15192.08,15192.08,172100],["2020-09-30",15268.42,15268.42,15115.73,15192.08,1365400],["2020-10-01",15192.08,15421.1,15192.08,15268.42,144600],["2020-10-02",15268.42,15268.42,15039.39,15268.42,89000],["2020-10-05",15268.42,15344.76,15115.73,15268.42,58600],["2020-10-06",15268.42,15268.42,15115.73,15192.08,41300],["2020-10-07",15268.42,15268.42,15039.39,15039.39,58200],["2020-10-08",15039.39,15039.39,14886.71,14886.71,49500],["2020-10-09",14886.71,14963.05,14734.02,14734.02,34600],["2020-10-12",14810.36,14810.36,14581.34,14657.68,39200],["2020-10-13",14810.36,14810.36,14581.34,14657.68,29500],["2020-10-14",14505.0,15421.1,14428.65,15421.1,120300],["2020-10-15",14963.05,15344.76,14886.71,14886.71,3516300],["2020-10-16",14810.36,14886.71,14734.02,14810.36,369887],["2020-10-19",14734.02,15039.39,14581.34,14734.02,413400],["2020-10-20",14734.02,14810.36,13436.21,13512.55,532200],["2020-10-21",13512.55,14123.29,13436.21,13741.58,552300],["2020-10-22",13741.58,13817.92,13588.89,13741.58,85900],["2020-10-23",13741.58,13894.26,13588.89,13588.89,67800],["2020-10-26",13588.89,13665.23,13359.87,13359.87,35000],["2020-10-27",13359.87,13359.87,12825.47,12825.47,60600],["2020-10-28",12825.47,12825.47,12443.76,12443.76,57500],["2020-10-29",12443.76,12901.81,12443.76,12901.81,8200],["2020-10-30",12901.81,12978.15,12825.47,12901.81,12900],["2020-11-02",12672.79,12901.81,12520.1,12901.81,24100],["2020-11-03",12901.81,13894.26,12901.81,13588.89,157300],["2020-11-04",13588.89,13665.23,13512.55,13588.89,21300],["2020-11-05",13588.89,13588.89,13512.55,13512.55,20800],["2020-11-06",13512.55,13512.55,12901.81,12978.15,39600],["2020-11-09",12978.15,12978.15,12672.79,12901.81,44700],["2020-11-10",12901.81,12978.15,12901.81,12978.15,10400],["2020-11-11",12978.15,12978.15,12596.44,12749.13,40900],["2020-11-12",12749.13,12749.13,12443.76,12443.76,30800],["2020-11-13",12443.76,12443.76,12214.73,12443.76,23300],["2020-11-16",12443.76,12672.79,12367.42,12672.79,14100],["2020-11-17",12596.44,12596.44,12443.76,12596.44,16200],["2020-11-18",12520.1,12596.44,12443.76,12596.44,11600],["2020-11-19",12520.1,12901.81,12520.1,12825.47,19000],["2020-11-20",12749.13,12978.15,12749.13,12978.15,14400],["2020-11-23",12978.15,13054.5,12749.13,12978.15,19400],["2020-11-24",12901.81,12978.15,12825.47,12978.15,13600],["2020-11-25",12901.81,12978.15,12825.47,12978.15,8800],["2020-11-26",12825.47,12901.81,12596.44,12901.81,11300],["2020-11-27",12825.47,12825.47,12443.76,12443.76,19500],["2020-11-30",12596.44,12672.79,12596.44,12596.44,18900],["2020-12-01",12520.1,12596.44,12062.05,12520.1,33900],["2020-12-02",12443.76,12443.76,12214.73,12443.76,10400],["2020-12-03",12367.42,12520.1,12214.73,12520.1,328500],["2020-12-04",12443.76,12443.76,12291.08,12443.76,22900],["2020-12-07",12443.76,12443.76,12138.39,12214.73,23300],["2020-12-08",12214.73,12214.73,11527.66,12138.39,27257],["2020-12-09",12062.05,12138.39,11985.71,12138.39,1008300],["2020-12-10",12138.39,12138.39,11909.37,11909.37,2499400],["2020-12-11",11985.71,12138.39,11756.68,12062.05,23800],["2020-12-14",12062.05,12214.73,12062.05,12138.39,1700],["2020-12-15",12138.39,13283.52,11985.71,13283.52,107000],["2020-12-16",13283.52,13817.92,13283.52,13588.89,1430000],["2020-12-17",13588.89,13970.6,13588.89,13665.23,132800],["2020-12-18",13588.89,13741.58,13512.55,13512.55,92600],["2020-12-21",13436.21,13436.21,13283.52,13359.87,35200],["2020-12-22",13283.52,13359.87,13207.18,13359.87,29417],["2020-12-23",13359.87,13359.87,13207.18,13207.18,47600],["2020-12-24",13130.84,13130.84,12520.1,12901.81,36100],["2020-12-25",12978.15,13665.23,12978.15,13665.23,101800],["2020-12-28",13741.58,14275.97,13741.58,14199.63,131600],["2020-12-29",14199.63,14505.0,14199.63,14352.31,67600],["2020-12-30",14352.31,14581.34,14199.63,14199.63,117000],["2020-12-31",14123.29,14352.31,13741.58,13970.6,96693],["2021-01-04",13970.6,14199.63,13894.26,13970.6,103100],["2021-01-05",13970.6,14123.29,13665.23,13665.23,95000],["2021-01-06",13665.23,13741.58,13588.89,13665.23,51700],["2021-01-07",13665.23,13970.6,13512.55,13512.55,78600],["2021-01-08",13512.55,13512.55,13359.87,13512.55,44400],["2021-01-11",13512.55,13588.89,13359.87,13512.55,61400],["2021-01-12",13512.55,13512.55,13130.84,13283.52,91100],["2021-01-13",13283.52,13283.52,13130.84,13207.18,45700],["2021-01-14",13130.84,13207.18,12901.81,13130.84,47700],["2021-01-15",13130.84,13130.84,12749.13,12749.13,79700],["2021-01-18",12749.13,13130.84,12672.79,12749.13,83400],["2021-01-19",12825.47,12901.81,11985.71,11985.71,219000],["2021-01-20",11985.71,11985.71,11604.0,11756.68,68200],["2021-01-21",11833.02,11985.71,11756.68,11833.02,70200],["2021-01-22",11833.02,11909.37,11527.66,11833.02,70900],["2021-01-25",11833.02,11833.02,11680.34,11833.02,33600],["2021-01-26",11833.02,12825.47,11604.0,12672.79,494663],["2021-01-27",12672.79,13359.87,12672.79,13359.87,462500],["2021-01-28",13359.87,13359.87,12062.05,12062.05,297600],["2021-01-29",11145.94,12443.76,10916.92,12214.73,418800],["2021-02-01",12214.73,13283.52,12214.73,12978.15,572800],["2021-02-02",12978.15,13436.21,12901.81,13359.87,379700],["2021-02-03",13359.87,13359.87,12672.79,12749.13,502300],["2021-02-04",12749.13,12978.15,12520.1,12520.1,734000],["2021-02-05",12520.1,13741.58,12443.76,13741.58,1058100],["2021-02-08",13741.58,14505.0,13665.23,13817.92,1425100],["2021-02-09",13665.23,15192.08,13588.89,15192.08,1210066],["2021-02-17",15268.42,16642.57,15192.08,16642.57,977100],["2021-02-18",16642.57,17558.68,16260.86,16413.55,1872041],["2021-02-19",16413.55,16489.89,15268.42,15573.79,1504300],["2021-02-22",15573.79,17100.63,15192.08,17100.63,1623821],["2021-02-23",17176.97,18780.15,17176.97,18780.15,1367200],["2021-02-24",18932.84,20612.36,18780.15,20612.36,3722500],["2021-02-25",20612.36,22673.6,19772.6,22673.6,3309752],["2021-02-26",22749.94,24887.52,22368.23,24887.52,2375957],["2021-03-01",24887.52,25803.63,22520.92,23971.42,2816200],["2021-03-02",23971.42,23971.42,22673.6,23207.99,2111644],["2021-03-03",23131.65,25498.26,23131.65,25421.91,3072904],["2021-03-04",25421.91,27101.44,24047.76,26338.02,2366600],["2021-03-05",26338.02,26796.07,25040.2,25345.57,2090400],["2021-03-08",25345.57,25345.57,22902.63,22902.63,1884800],["2021-03-09",22902.63,22902.63,21375.78,21452.13,2154900],["2021-03-10",21375.78,22826.28,20917.73,22139.21,1928971],["2021-03-11",22215.55,22520.92,21757.49,22520.92,1203200],["2021-03-12",22673.6,23895.07,22215.55,23895.07,1671400],["2021-03-15",23895.07,23971.42,22902.63,23513.36,1211306],["2021-03-16",23513.36,23513.36,22520.92,22749.94,1102409],["2021-03-17",22749.94,22749.94,21375.78,21757.49,1380282],["2021-03-18",21681.15,22520.92,20994.07,22139.21,1504776],["2021-03-19",22139.21,22139.21,21375.78,21757.49,939300],["2021-03-22",21833.84,21833.84,20459.68,20612.36,1058265],["2021-03-23",20536.02,20536.02,18856.5,19314.55,1505900],["2021-03-24",19238.21,20154.31,18932.84,20001.63,1423100],["2021-03-25",20001.63,20841.39,19772.6,20688.71,981700],["2021-03-26",20688.71,20688.71,18932.84,19619.92,1326756],["2021-03-29",19619.92,20154.31,19009.18,19543.57,993100],["2021-03-30",19467.23,19467.23,19009.18,19238.21,782322],["2021-03-31",19238.21,21146.76,19009.18,21146.76,2108400],["2021-04-01",21681.15,21757.49,21146.76,21452.13,1786600],["2021-04-02",21375.78,21452.13,20459.68,21070.42,1037800],["2021-04-05",21146.76,21146.76,19772.6,20230.65,1360100],["2021-04-06",20154.31,20154.31,19085.52,19848.94,1708000],["2021-04-07",19848.94,19848.94,19085.52,19772.6,1400600],["2021-04-08",19772.6,19772.6,19085.52,19390.89,1293900],["2021-04-09",19314.55,20307.0,18932.84,20077.97,1919800],["2021-04-12",20077.97,20154.31,19314.55,19619.92,1447800],["2021-04-13",19543.57,19619.92,18932.84,19161.86,1403840],["2021-04-14",19085.52,19085.52,18245.76,18322.1,2180500],["2021-04-15",18322.1,18398.44,17176.97,17558.68,2033100],["2021-04-16",17558.68,18551.13,16947.94,17635.02,1535796],["2021-04-19",17635.02,19390.89,17635.02,19390.89,2748700],["2021-04-20",19467.23,20077.97,18780.15,19085.52,2023944],["2021-04-22",19009.18,19085.52,17482.34,17482.34,1604000],["2021-04-23",16795.26,17406.0,16108.18,17253.31,2024900],["2021-04-26",17253.31,18016.73,17024.29,17864.05,1412600],["2021-04-27",17940.39,18780.15,17864.05,18398.44,1428600],["2021-04-28",18398.44,19390.89,17711.36,18932.84,3068200],["2021-04-29",19161.86,19390.89,18551.13,18551.13,1748100],["2021-05-04",18551.13,18551.13,17176.97,17940.39,729700],["2021-05-05",17940.39,18169.42,17482.34,17940.39,1514900],["2021-05-06",17940.39,18016.73,17482.34,17711.36,1282200],["2021-05-07",17558.68,17558.68,16184.52,16871.6,2705400],["2021-05-10",16871.6,16871.6,15879.15,16337.21,1829700],["2021-05-11",16260.86,16337.21,15726.47,16184.52,1871664],["2021-05-12",16108.18,16260.86,15497.44,16184.52,1580800],["2021-05-13",16184.52,16260.86,15268.42,15268.42,1488000],["2021-05-14",15268.42,16108.18,15268.42,15726.47,897000],["2021-05-17",15802.81,16031.84,15268.42,15268.42,809000],["2021-05-18",15344.76,15344.76,14428.65,14505.0,1329600],["2021-05-19",14505.0,15573.79,13817.92,15268.42,1346600],["2021-05-20",15268.42,15497.44,14734.02,14734.02,676700],["2021-05-21",14734.02,15039.39,14275.97,14657.68,698300],["2021-05-24",14734.02,16108.18,14734.02,16108.18,2773200],["2021-05-25",16337.21,17100.63,15726.47,16413.55,2131700],["2021-05-26",16413.55,16413.55,15268.42,15802.81,1636600],["2021-05-27",15726.47,15726.47,14810.36,15039.39,1611604],["2021-05-28",15039.39,15039.39,14505.0,14734.02,1767000],["2021-05-31",14810.36,15573.79,14581.34,15192.08,1029200],["2021-06-01",15192.08,15650.13,14963.05,15268.42,824200],["2021-06-02",15268.42,15650.13,14810.36,15421.1,2094108],["2021-06-03",15421.1,16489.89,15421.1,15802.81,2973300],["2021-06-04",15879.15,17329.65,15879.15,17329.65,2446200],["2021-06-07",18703.81,19009.18,16947.94,17940.39,2751400],["2021-06-08",17940.39,17940.39,16184.52,16260.86,3080100],["2021-06-09",16260.86,16718.92,15650.13,16489.89,2146900],["2021-06-10",17176.97,17176.97,15497.44,15650.13,1849500],["2021-06-11",15573.79,16184.52,15268.42,15879.15,2053700],["2021-06-14",15955.5,16108.18,15421.1,15573.79,1657900],["2021-06-15",15573.79,15879.15,15268.42,15726.47,1188500],["2021-06-16",15726.47,16337.21,15650.13,15879.15,1474500],["2021-06-17",15879.15,16642.57,15650.13,16413.55,1266000],["2021-06-18",16489.89,16642.57,16184.52,16337.21,1174100],["2021-06-21",16413.55,17558.68,16031.84,17024.29,2374200],["2021-06-22",17024.29,17635.02,16642.57,16795.26,2174924],["2021-06-23",16947.94,17024.29,16031.84,16413.55,1435000],["2021-06-24",16413.55,16489.89,15955.5,16031.84,986300],["2021-06-25",16031.84,16260.86,15879.15,16108.18,802900],["2021-06-28",16108.18,16642.57,16031.84,16337.21,746146],["2021-06-29",16260.86,16489.89,16108.18,16184.52,673700],["2021-06-30",16184.52,16260.86,15726.47,15726.47,885500],["2021-07-01",15726.47,15802.81,15421.1,15573.79,1127200],["2021-07-02",15573.79,15650.13,15344.76,15497.44,987600],["2021-07-05",15497.44,15497.44,14581.34,14810.36,1485153],["2021-07-06",14734.02,15115.73,14123.29,14123.29,969400],["2021-07-07",12749.13,14428.65,12749.13,13741.58,825800],["2021-07-08",13741.58,14046.94,13588.89,13741.58,454600],["2021-07-09",13741.58,13894.26,13359.87,13359.87,492600],["2021-07-12",13588.89,13588.89,12062.05,12062.05,1190100],["2021-07-13",11833.02,12291.08,11374.97,12138.39,521000],["2021-07-14",12138.39,12520.1,11909.37,12138.39,478000],["2021-07-15",12138.39,12672.79,12062.05,12596.44,370100],["2021-07-16",12596.44,13207.18,12367.42,12825.47,454100],["2021-07-19",12901.81,12901.81,11680.34,11756.68,678000],["2021-07-20",11527.66,12138.39,11451.31,12138.39,386900],["2021-07-21",12138.39,12367.42,11909.37,12062.05,246000],["2021-07-22",12062.05,12443.76,11756.68,12367.42,598500],["2021-07-23",12367.42,12978.15,12214.73,12443.76,832500],["2021-07-26",12443.76,12749.13,12138.39,12596.44,377800],["2021-07-27",12596.44,12901.81,12596.44,12672.79,330100],["2021-07-28",12672.79,12672.79,12367.42,12443.76,283400],["2021-07-29",12443.76,12596.44,12443.76,12520.1,175400],["2021-07-30",12520.1,12520.1,12214.73,12291.08,1023700],["2021-08-02",12367.42,12443.76,12214.73,12367.42,496200],["2021-08-03",12367.42,12367.42,12138.39,12214.73,463500],["2021-08-04",12291.08,12367.42,12138.39,12367.42,641900],["2021-08-05",12367.42,13283.52,12291.08,13130.84,1226100],["2021-08-06",13207.18,13436.21,12978.15,12978.15,807800],["2021-08-09",12978.15,13512.55,12749.13,13436.21,1096600],["2021-08-10",13436.21,13741.58,13359.87,13512.55,942500],["2021-08-11",13512.55,14046.94,13512.55,13588.89,770300],["2021-08-12",13512.55,13817.92,13130.84,13436.21,803800],["2021-08-13",13436.21,13436.21,12978.15,13283.52,979300],["2021-08-16",13283.52,13588.89,13207.18,13512.55,990600],["2021-08-17",13665.23,14199.63,13665.23,13741.58,1112400],["2021-08-18",13665.23,13741.58,13436.21,13588.89,594600],["2021-08-19",13588.89,14886.71,13283.52,14886.71,2101800],["2021-08-20",14886.71,16337.21,14886.71,16031.84,3811300],["2021-08-23",16031.84,16260.86,14963.05,15115.73,1289000],["2021-08-24",14963.05,15115.73,13817.92,14046.94,1603700],["2021-08-25",13741.58,14046.94,13359.87,13894.26,831000],["2021-08-26",13970.6,14505.0,13970.6,14046.94,874300],["2021-08-27",14046.94,14963.05,13741.58,14963.05,1236500],["2021-08-30",14963.05,16413.55,14963.05,15879.15,2117000],["2021-08-31",16031.84,16184.52,15039.39,15039.39,1766800],["2021-09-01",15039.39,15497.44,14657.68,15497.44,1156200],["2021-09-06",15497.44,16337.21,15497.44,15650.13,1306374],["2021-09-07",15726.47,16184.52,14886.71,15039.39,1467100],["2021-09-08",15115.73,15344.76,14886.71,15115.73,686800],["2021-09-09",15115.73,15573.79,15115.73,15497.44,837400],["2021-09-10",15573.79,15726.47,15268.42,15344.76,685800],["2021-09-13",15421.1,15421.1,14657.68,14810.36,1480700],["2021-09-14",14581.34,14810.36,14046.94,14046.94,1640300],["2021-09-15",14046.94,14657.68,13970.6,14505.0,698900],["2021-09-16",14505.0,14657.68,14275.97,14352.31,475700],["2021-09-17",14352.31,14886.71,14275.97,14505.0,583000],["2021-09-20",14581.34,14963.05,14505.0,14581.34,1068100],["2021-09-21",14505.0,14581.34,14123.29,14275.97,897800],["2021-09-22",14275.97,15115.73,14275.97,14810.36,891100],["2021-09-23",14810.36,15497.44,14734.02,14963.05,1623700],["2021-09-24",15344.76,15344.76,14123.29,14657.68,549800],["2021-09-27",14657.68,14734.02,14046.94,14046.94,916700],["2021-09-28",13970.6,14275.97,13436.21,14275.97,1111400],["2021-09-29",14275.97,14275.97,13894.26,14123.29,337900],["2021-09-30",14123.29,14275.97,13970.6,13970.6,405500],["2021-10-01",13970.6,14123.29,13741.58,13817.92,541900],["2021-10-04",13741.58,14199.63,13741.58,13970.6,560000],["2021-10-05",13970.6,14046.94,13741.58,13894.26,390400],["2021-10-06",14123.29,14352.31,13894.26,14275.97,629200],["2021-10-07",14275.97,14886.71,14123.29,14657.68,1077490],["2021-10-08",14810.36,15039.39,14428.65,14505.0,589200],["2021-10-11",14505.0,14657.68,14352.31,14352.31,527400],["2021-10-12",14352.31,14810.36,14199.63,14657.68,937600],["2021-10-13",14657.68,15650.13,14581.34,15421.1,2089900],["2021-10-14",15497.44,15573.79,15115.73,15115.73,1052500],["2021-10-15",15192.08,15573.79,15115.73,15192.08,1355000],["2021-10-18",15268.42,15726.47,15192.08,15573.79,1930200],["2021-10-19",15573.79,16413.55,15573.79,16184.52,2071800],["2021-10-20",16184.52,16566.23,15344.76,15955.5,1560800],["2021-10-21",15955.5,15955.5,15421.1,15650.13,1165400],["2021-10-22",15650.13,17176.97,15344.76,17176.97,4552400],["2021-10-25",17176.97,18169.42,17176.97,17329.65,2088300],["2021-10-26",17176.97,17558.68,16566.23,17329.65,1289657],["2021-10-27",17253.31,18703.81,17176.97,17406.0,2852600],["2021-10-28",17558.68,19085.52,17406.0,18780.15,2894900],["2021-10-29",18780.15,20077.97,18780.15,19085.52,2053500],["2021-11-01",19085.52,19314.55,18322.1,18398.44,2881400],["2021-11-02",18398.44,20230.65,18016.73,20230.65,3607300],["2021-11-03",21604.81,21604.81,18245.76,18245.76,3387487],["2021-11-04",18169.42,19467.23,17940.39,18780.15,1665300],["2021-11-05",18780.15,19467.23,18703.81,18780.15,1265396],["2021-11-08",18856.5,20230.65,18856.5,19238.21,1698800],["2021-11-09",19238.21,19467.23,18398.44,18856.5,1764700],["2021-11-10",18856.5,19543.57,18627.47,19314.55,1496100],["2021-11-11",19314.55,20154.31,19009.18,19696.26,2442400],["2021-11-12",19848.94,20383.34,19848.94,19925.28,1775700],["2021-11-15",20230.65,20917.73,19848.94,20230.65,2286300],["2021-11-16",20230.65,20230.65,18780.15,19238.21,2162900],["2021-11-17",19161.86,19238.21,18703.81,19009.18,1375900],["2021-11-18",19085.52,20841.39,18703.81,20612.36,3665810],["2021-11-19",20612.36,21299.44,18627.47,19696.26,2330200],["2021-11-22",19696.26,19696.26,17787.71,17787.71,2185900],["2021-11-23",17711.36,18169.42,16184.52,18169.42,2049400],["2021-11-24",18398.44,18551.13,17558.68,17635.02,1907200],["2021-11-25",17635.02,18169.42,17482.34,17635.02,879000],["2021-11-26",17635.02,17864.05,16795.26,17176.97,1803000],["2021-11-29",17024.29,18016.73,16489.89,17711.36,1297300],["2021-11-30",17940.39,18398.44,17711.36,17711.36,1024410],["2021-12-01",17711.36,18322.1,17558.68,18245.76,1055200],["2021-12-02",18169.42,18780.15,17864.05,18245.76,1169656],["2021-12-03",18245.76,18322.1,16871.6,16871.6,902800],["2021-12-06",16871.6,17329.65,15344.76,15955.5,1154500],["2021-12-07",15955.5,16718.92,15955.5,16566.23,726800],["2021-12-08",16795.26,16871.6,16489.89,16489.89,522900],["2021-12-09",16413.55,16718.92,16413.55,16642.57,514900],["2021-12-10",16642.57,16947.94,16413.55,16795.26,663227],["2021-12-13",16871.6,17711.36,16871.6,17558.68,805600],["2021-12-14",17711.36,17787.71,17100.63,17406.0,638500],["2021-12-15",17406.0,17406.0,16947.94,17024.29,667800],["2021-12-16",17024.29,17253.31,16489.89,17176.97,640100],["2021-12-17",17176.97,18474.78,17176.97,18245.76,1628271],["2021-12-20",18245.76,18703.81,17558.68,17940.39,1176700],["2021-12-21",17940.39,18322.1,17635.02,18093.07,712800],["2021-12-22",18093.07,19009.18,18093.07,18780.15,2404400],["2021-12-23",19085.52,19696.26,18322.1,19009.18,2113300],["2021-12-24",19314.55,19314.55,18398.44,18551.13,884607],["2021-12-27",18551.13,18780.15,17787.71,18093.07,878000],["2021-12-28",18093.07,18703.81,18093.07,18169.42,1074400],["2021-12-29",18322.1,18322.1,17711.36,17787.71,1014400],["2021-12-30",17787.71,18016.73,17253.31,17406.0,962500],["2021-12-31",17406.0,17787.71,17100.63,17329.65,652395],["2022-01-04",17329.65,17940.39,17253.31,17635.02,744300],["2022-01-05",17940.39,17940.39,17558.68,17711.36,744800],["2022-01-06",17711.36,17711.36,17482.34,17558.68,856005],["2022-01-07",17558.68,19085.52,17329.65,18932.84,2658600],["2022-01-10",18932.84,19467.23,18398.44,18398.44,1734571],["2022-01-11",18398.44,19619.92,18016.73,19238.21,2339400],["2022-01-12",19238.21,19238.21,17558.68,18245.76,1365500],["2022-01-13",18093.07,18703.81,16489.89,16566.23,1558800],["2022-01-14",14963.05,16947.94,14963.05,16566.23,923600],["2022-01-17",16413.55,17100.63,14963.05,14963.05,1457400],["2022-01-18",14963.05,14963.05,13512.55,13512.55,1164500],["2022-01-19",13054.5,14199.63,12978.15,13894.26,658700],["2022-01-20",13894.26,14963.05,13741.58,14963.05,420100],["2022-01-21",15268.42,15268.42,13741.58,14428.65,598600],["2022-01-24",14428.65,14505.0,13130.84,13130.84,542600],["2022-01-25",13130.84,13970.6,12978.15,13817.92,496600],["2022-01-26",13894.26,13894.26,13359.87,13359.87,328900],["2022-01-27",13359.87,13741.58,13359.87,13436.21,155200],["2022-01-28",13436.21,13665.23,13359.87,13588.89,276000],["2022-02-07",13588.89,14352.31,13588.89,14123.29,283100],["2022-02-08",14199.63,14505.0,14123.29,14352.31,208600],["2022-02-09",14352.31,14810.36,14199.63,14810.36,385800],["2022-02-10",14810.36,14810.36,14352.31,14505.0,381200],["2022-02-11",14505.0,14734.02,14428.65,14581.34,201623],["2022-02-14",14505.0,14505.0,14275.97,14428.65,310200],["2022-02-15",14275.97,14428.65,14199.63,14428.65,140400],["2022-02-16",14505.0,15421.1,14428.65,15192.08,720800],["2022-02-17",15192.08,15497.44,14886.71,15039.39,165000],["2022-02-18",15039.39,15650.13,14886.71,15497.44,562000],["2022-02-21",15573.79,15955.5,15344.76,15573.79,443700],["2022-02-22",15497.44,15497.44,14352.31,14963.05,623000],["2022-02-23",15039.39,15344.76,14886.71,15115.73,367900],["2022-02-24",14886.71,15115.73,13817.92,14505.0,640200],["2022-02-25",14581.34,14886.71,14505.0,14657.68,370100],["2022-02-28",14657.68,14810.36,14428.65,14657.68,390500],["2022-03-01",14810.36,15192.08,14657.68,14810.36,392100],["2022-03-02",14963.05,14963.05,14505.0,14505.0,315200],["2022-03-03",14581.34,14963.05,14505.0,14810.36,294300],["2022-03-04",14963.05,15344.76,14810.36,15115.73,720400],["2022-03-07",15192.08,15192.08,14810.36,14963.05,425100],["2022-03-08",14963.05,15115.73,14734.02,14734.02,403500],["2022-03-09",14734.02,14734.02,14199.63,14505.0,564900],["2022-03-10",14657.68,14886.71,14581.34,14734.02,327700],["2022-03-11",14505.0,14810.36,14352.31,14505.0,405100],["2022-03-14",14505.0,14505.0,14046.94,14428.65,297287],["2022-03-15",14428.65,14810.36,14199.63,14428.65,360500],["2022-03-16",14657.68,15497.44,14505.0,15192.08,881000],["2022-03-17",15115.73,15421.1,14886.71,14963.05,256700],["2022-03-18",14963.05,15268.42,14886.71,15115.73,550300],["2022-03-21",15039.39,15421.1,15039.39,15268.42,525100],["2022-03-22",15268.42,15879.15,15268.42,15650.13,1028493],["2022-03-23",15650.13,15726.47,15344.76,15497.44,1850300],["2022-03-24",15497.44,15497.44,14963.05,15192.08,615000],["2022-03-25",15192.08,15421.1,15192.08,15268.42,604700],["2022-03-28",15268.42,15344.76,14505.0,14810.36,633600],["2022-03-29",15039.39,15039.39,14810.36,14886.71,403100],["2022-03-30",14199.63,14963.05,13817.92,14657.68,503200],["2022-03-31",14657.68,14810.36,14505.0,14581.34,243600],["2022-04-01",14428.65,14657.68,14199.63,14581.34,324700],["2022-04-04",14657.68,15115.73,14581.34,14886.71,424900],["2022-04-05",14886.71,15039.39,14505.0,14657.68,383200],["2022-04-06",14505.0,14963.05,13741.58,14199.63,1721100],["2022-04-07",14123.29,14275.97,13817.92,14275.97,528600],["2022-04-08",14199.63,14199.63,13894.26,13894.26,317800],["2022-04-12",13894.26,14123.29,13207.18,13207.18,561000],["2022-04-13",13207.18,13588.89,13130.84,13359.87,256300],["2022-04-14",13512.55,13665.23,13207.18,13283.52,135000],["2022-04-15",13283.52,13283.52,12978.15,12978.15,228100],["2022-04-18",12978.15,12978.15,11680.34,11833.02,602800],["2022-04-19",11833.02,12214.73,10687.89,10687.89,288000],["2022-04-20",10764.23,11145.94,10687.89,10764.23,461200],["2022-04-21",10382.52,10687.89,9695.45,10382.52,626000],["2022-04-22",10229.84,10840.58,10153.5,10382.52,397900],["2022-04-25",10382.52,10687.89,9390.08,9695.45,411700],["2022-04-26",9695.45,10229.84,8779.34,10229.84,321300],["2022-04-27",10229.84,10687.89,10229.84,10687.89,239900],["2022-04-28",10687.89,11069.6,10687.89,10764.23,140100],["2022-04-29",10764.23,10916.92,10458.87,10916.92,212800],["2022-05-04",10458.87,10916.92,10458.87,10687.89,112100],["2022-05-05",10916.92,10916.92,10458.87,10535.21,183100],["2022-05-06",10458.87,10535.21,10077.16,10077.16,148700],["2022-05-09",9924.47,10077.16,9084.71,9084.71,435800],["2022-05-10",8473.97,9390.08,8473.97,9390.08,193500],["2022-05-11",9390.08,9695.45,9390.08,9542.76,167600],["2022-05-12",9466.42,9619.1,9008.37,9237.39,122300],["2022-05-13",9084.71,9161.05,8855.68,8855.68,340500],["2022-05-16",8855.68,9542.76,8855.68,9237.39,151900],["2022-05-17",9237.39,9848.13,9161.05,9771.79,175400],["2022-05-18",9771.79,10077.16,9771.79,9771.79,106500],["2022-05-19",9237.39,9771.79,9237.39,9619.1,159400],["2022-05-20",9619.1,9924.47,9619.1,9771.79,68700],["2022-05-23",10000.81,10077.16,9542.76,9619.1,133800],["2022-05-24",9466.42,9695.45,9390.08,9619.1,88400],["2022-05-25",9695.45,9924.47,9466.42,9924.47,231500],["2022-05-26",9924.47,10306.18,9924.47,10077.16,199100],["2022-05-27",10077.16,10153.5,9848.13,10000.81,80000],["2022-05-30",9924.47,10153.5,9924.47,10000.81,111200],["2022-05-31",10000.81,10611.55,9924.47,10535.21,433500],["2022-06-01",10535.21,10687.89,10306.18,10382.52,115000],["2022-06-02",10382.52,10382.52,10153.5,10153.5,140200],["2022-06-03",10153.5,10153.5,9848.13,10000.81,122600],["2022-06-06",10000.81,10382.52,9848.13,9848.13,142400],["2022-06-07",10077.16,10153.5,9237.39,9695.45,124400],["2022-06-08",9695.45,10077.16,9695.45,9848.13,67400],["2022-06-09",10000.81,10000.81,9771.79,9771.79,55400],["2022-06-10",9771.79,9771.79,9313.73,9313.73,130300],["2022-06-13",9313.73,9542.76,8855.68,9008.37,113800],["2022-06-14",8779.34,9008.37,8473.97,8855.68,70000],["2022-06-15",8626.66,8855.68,8015.92,8397.63,181900],["2022-06-16",8473.97,8626.66,8015.92,8244.95,91200],["2022-06-17",8015.92,8015.92,7481.52,7634.21,143500],["2022-06-20",7634.21,7634.21,6870.79,6870.79,211600],["2022-06-21",6489.08,6794.45,6183.71,6336.39,377800],["2022-06-22",6336.39,6870.79,6336.39,6794.45,122000],["2022-06-23",6794.45,7023.47,6794.45,7023.47,121400],["2022-06-24",7023.47,7481.52,6870.79,7023.47,214200],["2022-06-27",7252.5,7481.52,7023.47,7328.84,142500],["2022-06-28",7405.18,7405.18,7099.81,7252.5,184900],["2022-06-29",7252.5,7405.18,7252.5,7252.5,96100],["2022-06-30",7328.84,7405.18,7176.16,7176.16,82700],["2022-07-01",7023.47,7252.5,6947.13,7176.16,104912],["2022-07-04",7405.18,7405.18,7176.16,7328.84,99300],["2022-07-05",7328.84,7405.18,7099.81,7176.16,50300],["2022-07-06",7176.16,7405.18,6870.79,6870.79,154300],["2022-07-07",6947.13,7023.47,6870.79,6870.79,60300],["2022-07-08",6870.79,7099.81,6870.79,7023.47,97700],["2022-07-11",7176.16,7252.5,7099.81,7176.16,173300],["2022-07-12",7506.09,7753.55,7423.61,7753.55,185100],["2022-07-13",7836.03,8001.0,7753.55,7836.03,114600],["2022-07-14",7836.03,7836.03,7671.06,7836.03,69000],["2022-07-15",7753.55,8001.0,7753.55,7836.03,122600],["2022-07-18",8001.0,8001.0,7753.55,7753.55,49000],["2022-07-19",7671.06,7836.03,7506.09,7671.06,64400],["2022-07-20",7753.55,8001.0,7753.55,7918.52,157200],["2022-07-21",7918.52,7918.52,7753.55,7836.03,97600],["2022-07-22",7918.52,8001.0,7836.03,7836.03,117600],["2022-07-25",7836.03,7918.52,7753.55,7918.52,74200],["2022-07-26",7836.03,7918.52,7836.03,7918.52,26400],["2022-07-27",7836.03,7918.52,7753.55,7918.52,75400],["2022-07-28",7918.52,8165.97,7918.52,8083.49,143000],["2022-07-29",8165.97,8165.97,8083.49,8083.49,71200],["2022-08-01",8083.49,8413.42,8083.49,8330.94,149100],["2022-08-02",8495.91,8825.85,8248.46,8660.88,181300],["2022-08-03",8660.88,8825.85,8495.91,8825.85,108400],["2022-08-04",8825.85,8908.33,8578.39,8660.88,108100],["2022-08-05",8660.88,8743.36,8578.39,8660.88,130300],["2022-08-08",8660.88,8990.82,8660.88,8908.33,250700],["2022-08-09",8908.33,8908.33,8660.88,8825.85,180500],["2022-08-10",8908.33,8908.33,8660.88,8660.88,312600],["2022-08-11",8660.88,8908.33,8578.39,8578.39,332800],["2022-08-12",8578.39,8660.88,8495.91,8660.88,197800],["2022-08-15",8660.88,8743.36,8495.91,8495.91,373500],["2022-08-16",8578.39,8660.88,8495.91,8660.88,150400],["2022-08-17",8743.36,9485.72,8660.88,9485.72,745600],["2022-08-18",9650.69,10063.12,9320.75,9568.21,449900],["2022-08-19",9650.69,10475.54,9650.69,10393.05,1005200],["2022-08-22",10393.05,10640.51,10063.12,10475.54,757600],["2022-08-23",10475.54,11217.9,10145.6,10970.45,1220700],["2022-08-24",11052.93,11547.84,10640.51,11135.41,1462900],["2022-08-25",11135.41,11630.32,10887.96,11217.9,1240300],["2022-08-26",11300.38,11960.26,10887.96,11217.9,1724600],["2022-08-29",10970.45,10970.45,10145.6,10228.08,1081600],["2022-08-30",10228.08,10558.02,9815.66,10228.08,665000],["2022-08-31",10145.6,10722.99,10145.6,10393.05,771100],["2022-09-05",10475.54,10475.54,9650.69,10145.6,927000],["2022-09-06",9898.15,10393.05,9815.66,9815.66,591400],["2022-09-07",9485.72,9898.15,8908.33,9155.79,1088800],["2022-09-08",9320.75,9980.63,9320.75,9485.72,1175200],["2022-09-09",9650.69,9898.15,9073.3,9485.72,652800],["2022-09-12",9485.72,10063.12,9485.72,9815.66,1149400],["2022-09-13",10393.05,10393.05,9485.72,9980.63,701600],["2022-09-14",9568.21,9733.18,9320.75,9733.18,910600],["2022-09-15",9733.18,9980.63,9568.21,9733.18,416800],["2022-09-16",9733.18,9733.18,9155.79,9485.72,642500],["2022-09-19",9403.24,9403.24,8578.39,8578.39,851000],["2022-09-20",8578.39,8743.36,7918.52,8660.88,706300],["2022-09-21",8413.42,8578.39,8165.97,8165.97,376100],["2022-09-22",8165.97,8495.91,8165.97,8413.42,218900],["2022-09-23",8413.42,8578.39,8248.46,8248.46,564900],["2022-09-26",8165.97,8165.97,7423.61,7588.58,607700],["2022-09-27",7588.58,7918.52,7588.58,7918.52,214600],["2022-09-28",7918.52,7918.52,7423.61,7423.61,181700],["2022-09-29",7671.06,7753.55,7341.13,7341.13,231400],["2022-09-30",7341.13,7423.61,6763.73,7423.61,305200],["2022-10-03",7423.61,7423.61,6681.25,6681.25,202700],["2022-10-04",6846.22,7011.19,6268.83,6268.83,384600],["2022-10-05",6516.28,6846.22,6433.8,6846.22,319200],["2022-10-06",6846.22,7093.67,6351.31,6846.22,722900],["2022-10-07",6433.8,6681.25,6186.34,6186.34,1070500],["2022-10-10",6103.86,6598.76,6103.86,6516.28,401900],["2022-10-11",6598.76,6598.76,6021.37,6268.83,394100],["2022-10-12",6268.83,6681.25,6268.83,6433.8,300200],["2022-10-13",6433.8,6598.76,6433.8,6598.76,157800],["2022-10-14",6763.73,6928.7,6681.25,6681.25,173300],["2022-10-17",6598.76,6763.73,6433.8,6763.73,159500],["2022-10-18",6763.73,7093.67,6763.73,6928.7,279400],["2022-10-19",6846.22,7011.19,6763.73,6763.73,181300],["2022-10-20",6763.73,6846.22,6598.76,6598.76,140200],["2022-10-21",6681.25,6681.25,6021.37,6021.37,320000],["2022-10-24",6021.37,6268.83,5443.98,5443.98,250200],["2022-10-25",5526.47,5773.92,4949.07,5279.01,342500],["2022-10-26",5361.5,5526.47,5196.53,5361.5,89200],["2022-10-27",5526.47,5856.4,5279.01,5856.4,158200],["2022-10-28",5856.4,6103.86,5691.43,5691.43,172200],["2022-10-31",5856.4,5856.4,5526.47,5608.95,161300],["2022-11-01",5773.92,5773.92,5608.95,5773.92,111000],["2022-11-02",5856.4,5856.4,5608.95,5773.92,105100],["2022-11-03",5691.43,5856.4,5608.95,5773.92,138400],["2022-11-04",5773.92,5856.4,5608.95,5773.92,369100],["2022-11-07",5691.43,5691.43,5279.01,5361.5,162400],["2022-11-08",5443.98,5608.95,5196.53,5526.47,68300],["2022-11-09",5608.95,5938.89,5608.95,5691.43,133400],["2022-11-10",5691.43,5691.43,5196.53,5279.01,223500],["2022-11-11",5361.5,5691.43,5114.04,5361.5,195700],["2022-11-14",5279.01,5608.95,5279.01,5279.01,244300],["2022-11-15",5279.01,5361.5,4784.1,4866.59,448300],["2022-11-16",4536.65,5196.53,4454.17,5196.53,612200],["2022-11-17",5196.53,5443.98,5031.56,5279.01,141000],["2022-11-18",5361.5,5361.5,4866.59,5196.53,209100],["2022-11-21",4701.62,5443.98,4701.62,5279.01,282200],["2022-11-22",5279.01,5691.43,5279.01,5608.95,181000],["2022-11-23",5691.43,5773.92,5443.98,5443.98,167700],["2022-11-24",5443.98,5443.98,5196.53,5279.01,105100],["2022-11-25",5196.53,5608.95,5196.53,5608.95,97400],["2022-11-28",5773.92,6021.37,5691.43,5938.89,180800],["2022-11-29",6021.37,6268.83,5773.92,6103.86,255000],["2022-11-30",6268.83,6268.83,5856.4,6021.37,146900],["2022-12-01",6021.37,6516.28,6021.37,6268.83,424000],["2022-12-02",6186.34,6351.31,6103.86,6268.83,130000],["2022-12-05",6268.83,6846.22,6268.83,6846.22,391600],["2022-12-06",6846.22,7011.19,6351.31,6351.31,364800],["2022-12-07",6186.34,6681.25,6103.86,6598.76,405300],["2022-12-08",6598.76,7258.64,6598.76,7258.64,1115800],["2022-12-09",7423.61,7423.61,6846.22,7011.19,339500],["2022-12-12",7011.19,7093.67,6351.31,6351.31,607300],["2022-12-13",6268.83,6598.76,6186.34,6598.76,266500],["2022-12-14",6763.73,6763.73,6516.28,6598.76,83400],["2022-12-15",6598.76,6846.22,6516.28,6598.76,198200],["2022-12-16",6516.28,6846.22,6433.8,6598.76,408900],["2022-12-19",6598.76,6846.22,6598.76,6763.73,210100],["2022-12-20",6681.25,6763.73,6351.31,6516.28,265400],["2022-12-21",6598.76,6598.76,6021.37,6351.31,170400],["2022-12-22",6351.31,6433.8,6103.86,6186.34,143700],["2022-12-23",5938.89,6351.31,5938.89,6186.34,171900],["2022-12-26",6186.34,6268.83,5938.89,5938.89,80500],["2022-12-27",5938.89,6103.86,5938.89,6103.86,129100],["2022-12-28",6186.34,6186.34,6103.86,6186.34,48600],["2022-12-29",6186.34,6186.34,6103.86,6103.86,58800],["2022-12-30",6186.34,6186.34,5773.92,5856.4,112100],["2023-01-03",5856.4,6186.34,5856.4,6186.34,97700],["2023-01-04",6186.34,6433.8,6186.34,6268.83,156300],["2023-01-05",6351.31,6433.8,6268.83,6433.8,122400],["2023-01-06",6351.31,6516.28,6351.31,6351.31,120200],["2023-01-09",6351.31,6433.8,6351.31,6433.8,44900],["2023-01-10",6351.31,6516.28,6186.34,6516.28,83500],["2023-01-11",6598.76,6681.25,6516.28,6516.28,120000],["2023-01-12",6516.28,6681.25,6516.28,6598.76,127400],["2023-01-13",6598.76,6763.73,6598.76,6681.25,70800],["2023-01-16",6516.28,6763.73,6516.28,6516.28,68300],["2023-01-17",6681.25,6763.73,6598.76,6681.25,55800],["2023-01-18",6681.25,6846.22,6681.25,6763.73,22400],["2023-01-19",6681.25,6846.22,6681.25,6846.22,52900],["2023-01-27",6846.22,7093.67,6846.22,7011.19,140400],["2023-01-30",6928.7,7093.67,6928.7,7093.67,64000],["2023-01-31",7093.67,7093.67,6846.22,7011.19,66600],["2023-02-01",6681.25,7341.13,6516.28,6516.28,112200],["2023-02-02",6598.76,6598.76,6351.31,6351.31,41300],["2023-02-03",6516.28,6598.76,6351.31,6516.28,66400],["2023-02-06",6433.8,6598.76,6433.8,6598.76,23300],["2023-02-07",6516.28,6598.76,6351.31,6433.8,50700],["2023-02-08",6433.8,6516.28,6268.83,6351.31,37400],["2023-02-09",6433.8,6516.28,6351.31,6433.8,63400],["2023-02-10",6433.8,6433.8,6268.83,6351.31,10200],["2023-02-13",6351.31,6351.31,6103.86,6186.34,128300],["2023-02-14",6186.34,6351.31,6103.86,6186.34,15700],["2023-02-15",6021.37,6351.31,5856.4,6351.31,51500],["2023-02-16",6351.31,6433.8,6268.83,6433.8,31200],["2023-02-17",6433.8,6433.8,6268.83,6351.31,47500],["2023-02-20",6433.8,6598.76,6433.8,6516.28,56900],["2023-02-21",6598.76,6598.76,6516.28,6598.76,43900],["2023-02-22",6516.28,6598.76,6433.8,6433.8,68900],["2023-02-23",6351.31,6433.8,6268.83,6351.31,38100],["2023-02-24",6351.31,6433.8,6268.83,6268.83,36500],["2023-02-27",6268.83,6351.31,6186.34,6186.34,26300],["2023-02-28",6268.83,6433.8,6268.83,6351.31,87600],["2023-03-01",6268.83,6433.8,6186.34,6433.8,38200],["2023-03-02",6433.8,6516.28,6351.31,6433.8,76700],["2023-03-03",6433.8,6433.8,6351.31,6351.31,8900],["2023-03-06",6433.8,6516.28,6351.31,6433.8,34000],["2023-03-07",6516.28,6598.76,6433.8,6516.28,83200],["2023-03-08",6516.28,6598.76,6433.8,6598.76,44300],["2023-03-09",6516.28,6681.25,6516.28,6598.76,55000],["2023-03-10",6598.76,6598.76,6433.8,6433.8,35100],["2023-03-13",6516.28,6598.76,6433.8,6598.76,74500],["2023-03-14",6598.76,6598.76,6433.8,6433.8,43200],["2023-03-15",6516.28,6598.76,6516.28,6516.28,62300],["2023-03-16",6516.28,6516.28,6516.28,6516.28,21700],["2023-03-17",6598.76,6598.76,6351.31,6516.28,31100],["2023-03-20",6433.8,6516.28,6351.31,6351.31,46700],["2023-03-21",6516.28,6516.28,6351.31,6433.8,25600],["2023-03-22",6433.8,6516.28,6433.8,6433.8,36800],["2023-03-23",6433.8,6516.28,6268.83,6433.8,48700],["2023-03-24",6433.8,6598.76,6351.31,6433.8,49900],["2023-03-27",6186.34,6598.76,6186.34,6598.76,174500],["2023-03-28",6598.76,6681.25,6598.76,6598.76,157700],["2023-03-29",6598.76,6598.76,6598.76,6598.76,27400],["2023-03-30",6598.76,6598.76,6516.28,6598.76,19600],["2023-03-31",6681.25,6681.25,6516.28,6516.28,36400],["2023-04-03",6598.76,6681.25,6516.28,6598.76,58600],["2023-04-04",6598.76,6681.25,6598.76,6681.25,51000],["2023-04-05",6681.25,6846.22,6681.25,6763.73,97700],["2023-04-06",6763.73,7093.67,6763.73,6928.7,201100],["2023-04-07",6846.22,6928.7,6763.73,6846.22,40800],["2023-04-10",6846.22,7011.19,6763.73,6846.22,58300],["2023-04-11",6846.22,7176.16,6681.25,7176.16,385500],["2023-04-12",7258.64,7506.09,7176.16,7423.61,384200],["2023-04-13",7423.61,7506.09,7258.64,7423.61,274900],["2023-04-14",7506.09,8001.0,7423.61,7753.55,842100],["2023-04-17",7671.06,7918.52,7423.61,7753.55,418100],["2023-04-18",8248.46,8248.46,7506.09,7506.09,226300],["2023-04-19",7506.09,7671.06,7341.13,7423.61,219400],["2023-04-20",7423.61,7423.61,7341.13,7423.61,64400],["2023-04-21",7588.58,7588.58,7341.13,7341.13,71700],["2023-04-24",7341.13,7671.06,7258.64,7423.61,42700],["2023-04-25",7423.61,7506.09,7341.13,7341.13,65000],["2023-04-26",7341.13,7423.61,7258.64,7423.61,69200],["2023-04-27",7423.61,7918.52,7341.13,7836.03,375400],["2023-04-28",8001.0,8083.49,7836.03,8083.49,292500],["2023-05-04",8083.49,8083.49,7836.03,8001.0,199300],["2023-05-05",8001.0,8001.0,7836.03,7836.03,104600],["2023-05-08",7836.03,8495.91,7753.55,8330.94,350700],["2023-05-09",8330.94,8578.39,8165.97,8330.94,190400],["2023-05-10",8330.94,8578.39,8165.97,8413.42,339400],["2023-05-11",8495.91,8578.39,8248.46,8413.42,151000],["2023-05-12",8413.42,8578.39,8165.97,8330.94,206200],["2023-05-15",8248.46,8330.94,8001.0,8083.49,199400],["2023-05-16",8248.46,8330.94,8083.49,8165.97,155000],["2023-05-17",8248.46,8908.33,8248.46,8743.36,1656400],["2023-05-18",8660.88,8990.82,8578.39,8578.39,237500],["2023-05-19",8495.91,8743.36,8083.49,8165.97,582200],["2023-05-22",8165.97,8413.42,8083.49,8248.46,441200],["2023-05-23",8248.46,8495.91,8248.46,8248.46,156700],["2023-05-24",8083.49,8413.42,8083.49,8248.46,195900],["2023-05-25",8248.46,8413.42,8165.97,8248.46,194800],["2023-05-26",8248.46,8743.36,8248.46,8578.39,406800],["2023-05-29",8660.88,9073.3,8660.88,8990.82,688400],["2023-05-30",9073.3,9073.3,8660.88,8908.33,586800],["2023-05-31",8990.82,8990.82,8495.91,8578.39,1543900],["2023-06-01",8578.39,8743.36,8248.46,8660.88,1090700],["2023-06-02",8743.36,8908.33,8495.91,8495.91,532700],["2023-06-05",8578.39,8660.88,8495.91,8660.88,493400],["2023-06-06",8578.39,8743.36,8578.39,8660.88,670900],["2023-06-07",8660.88,8990.82,8578.39,8990.82,616900],["2023-06-08",9172.45,9717.35,9081.63,9081.63,632700],["2023-06-09",8990.82,9172.45,8536.73,8536.73,548100],["2023-06-12",8536.73,8990.82,8536.73,8990.82,401800],["2023-06-13",8990.82,9081.63,8718.37,8900.0,304300],["2023-06-14",8900.0,8990.82,8445.92,8718.37,246900],["2023-06-15",8718.37,8718.37,8536.73,8627.55,115700],["2023-06-16",8718.37,8809.18,8536.73,8536.73,206200],["2023-06-19",8627.55,8627.55,7901.02,8264.29,179100],["2023-06-20",8355.1,8536.73,8264.29,8445.92,157000],["2023-06-21",8536.73,8718.37,8445.92,8718.37,295000],["2023-06-22",8445.92,8809.18,8445.92,8627.55,250900],["2023-06-23",8536.73,8718.37,8445.92,8445.92,184400],["2023-06-26",8536.73,8536.73,8082.65,8264.29,253600],["2023-06-27",8264.29,8355.1,8173.47,8264.29,130400],["2023-06-28",8264.29,8355.1,8082.65,8173.47,127100],["2023-06-29",8173.47,8173.47,7991.84,7991.84,104400],["2023-06-30",7991.84,8082.65,7810.2,7810.2,99900],["2023-07-03",7901.02,7991.84,7719.39,7901.02,206500],["2023-07-04",7901.02,7901.02,7810.2,7901.02,111100],["2023-07-05",7991.84,8082.65,7810.2,7991.84,123800],["2023-07-06",8082.65,8082.65,7810.2,7901.02,103800],["2023-07-07",7901.02,8264.29,7810.2,8082.65,195600],["2023-07-10",8082.65,8264.29,7991.84,7991.84,216400],["2023-07-11",8173.47,8264.29,7991.84,8082.65,110100],["2023-07-12",8082.65,8082.65,7810.2,7991.84,338800],["2023-07-13",7991.84,8082.65,7901.02,7991.84,148500],["2023-07-14",8082.65,8264.29,7991.84,7991.84,248300],["2023-07-17",8082.65,8355.1,8082.65,8264.29,329400],["2023-07-18",8264.29,8264.29,8173.47,8264.29,139900],["2023-07-19",8264.29,8264.29,8082.65,8082.65,189900],["2023-07-20",7991.84,8082.65,7901.02,8082.65,169700],["2023-07-21",7991.84,8809.18,7991.84,8536.73,501500],["2023-07-24",8627.55,9354.08,8445.92,9263.27,986500],["2023-07-25",9263.27,9717.35,8900.0,9354.08,802900],["2023-07-26",9535.71,9898.98,9081.63,9717.35,1057700],["2023-07-27",9717.35,9989.8,9444.9,9535.71,822500],["2023-07-28",9535.71,9898.98,9172.45,9444.9,512400],["2023-07-31",9808.16,10353.06,9354.08,10353.06,2023700],["2023-08-01",10080.61,10807.14,10080.61,10443.88,705200],["2023-08-02",10171.43,11261.22,9898.98,11261.22,1220600],["2023-08-03",11170.41,11533.67,10625.51,11352.04,511100],["2023-08-04",11442.86,11442.86,10988.78,11261.22,305600],["2023-08-07",11261.22,11261.22,10988.78,11079.59,148900],["2023-08-08",11079.59,11624.49,10807.14,11352.04,491900],["2023-08-09",10988.78,11896.94,10897.96,11442.86,506100],["2023-08-10",11442.86,11715.31,10897.96,11079.59,260200],["2023-08-11",11079.59,11715.31,10897.96,11079.59,905800],["2023-08-14",11261.22,11533.67,11079.59,11079.59,723800],["2023-08-15",11079.59,11352.04,10716.33,10716.33,407600],["2023-08-16",10716.33,10716.33,10534.69,10534.69,391000],["2023-08-17",10443.88,10807.14,9535.71,9535.71,1206600],["2023-08-18",9354.08,9808.16,8627.55,8627.55,1053800],["2023-08-21",8536.73,8990.82,8445.92,8809.18,426400],["2023-08-22",8900.0,9081.63,8355.1,9081.63,394600],["2023-08-23",9081.63,9263.27,8900.0,8900.0,219200],["2023-08-24",8900.0,9354.08,8900.0,9263.27,609100],["2023-08-25",9263.27,9354.08,9081.63,9263.27,229900],["2023-08-28",8900.0,9354.08,8809.18,9081.63,1725500],["2023-08-29",9172.45,9444.9,8900.0,9081.63,960100],["2023-08-30",9081.63,9081.63,8809.18,8809.18,697500],["2023-08-31",8990.82,9172.45,8809.18,9172.45,598600],["2023-09-05",9263.27,10080.61,9172.45,10080.61,1068500],["2023-09-06",10262.24,10443.88,9808.16,9989.8,611100],["2023-09-07",9989.8,10262.24,9717.35,9898.98,549400],["2023-09-08",9808.16,10353.06,9808.16,10080.61,760200],["2023-09-11",10262.24,10262.24,9444.9,9444.9,556900],["2023-09-12",9535.71,9808.16,9354.08,9808.16,331000],["2023-09-13",9808.16,9808.16,9444.9,9626.53,450300],["2023-09-14",9535.71,9626.53,9172.45,9354.08,445700],["2023-09-15",9354.08,9354.08,8990.82,9172.45,527400],["2023-09-18",9172.45,9172.45,8900.0,8900.0,446500],["2023-09-19",8900.0,9172.45,8809.18,9172.45,455400],["2023-09-20",9172.45,9444.9,9172.45,9444.9,260200],["2023-09-21",9444.9,9535.71,9172.45,9263.27,315500],["2023-09-22",9081.63,9081.63,8718.37,8900.0,422400],["2023-09-25",8900.0,8990.82,8173.47,8173.47,368700],["2023-09-26",8173.47,8355.1,7810.2,8082.65,384200],["2023-09-27",8082.65,8355.1,7901.02,8355.1,279400],["2023-09-28",8445.92,8445.92,8264.29,8355.1,162300],["2023-09-29",8355.1,8718.37,8264.29,8355.1,200500],["2023-10-02",8355.1,8718.37,8355.1,8718.37,353800],["2023-10-03",8445.92,8900.0,8173.47,8355.1,299900],["2023-10-04",8173.47,8536.73,8173.47,8355.1,406200],["2023-10-05",8445.92,8445.92,8082.65,8173.47,187100],["2023-10-06",8173.47,8355.1,8082.65,8264.29,118000],["2023-10-09",8264.29,8355.1,8173.47,8264.29,139200],["2023-10-10",8445.92,8536.73,8264.29,8445.92,120400],["2023-10-11",8445.92,8627.55,8355.1,8445.92,64100],["2023-10-12",8536.73,8627.55,8445.92,8536.73,119500],["2023-10-13",8445.92,8536.73,8264.29,8536.73,138600],["2023-10-16",8536.73,8627.55,8264.29,8355.1,136900],["2023-10-17",8355.1,8355.1,7991.84,7991.84,190600],["2023-10-18",7991.84,8627.55,7810.2,7901.02,331800],["2023-10-19",7991.84,8082.65,7810.2,7901.02,111600],["2023-10-20",7901.02,8082.65,7810.2,8082.65,193700],["2023-10-23",8082.65,8173.47,7901.02,7901.02,69500],["2023-10-24",8082.65,8082.65,7901.02,8082.65,94600],["2023-10-25",8082.65,8627.55,7991.84,8264.29,400600],["2023-10-26",8264.29,8445.92,7446.94,7537.76,318900],["2023-10-27",7628.57,7810.2,7446.94,7810.2,152600],["2023-10-30",7719.39,7810.2,7628.57,7719.39,39300],["2023-10-31",7719.39,7719.39,7265.31,7265.31,90300],["2023-11-01",7446.94,7537.76,7265.31,7446.94,179100],["2023-11-02",7628.57,7901.02,7537.76,7810.2,226700],["2023-11-03",7991.84,7991.84,7719.39,7810.2,113100],["2023-11-06",7810.2,7901.02,7628.57,7810.2,128100],["2023-11-07",7719.39,7810.2,7446.94,7446.94,224900],["2023-11-08",7537.76,7991.84,7356.12,7991.84,446400],["2023-11-09",8082.65,8264.29,7991.84,7991.84,406700],["2023-11-10",7991.84,8264.29,7810.2,8173.47,403300],["2023-11-13",8173.47,8264.29,7901.02,7991.84,212600],["2023-11-14",8082.65,8355.1,7991.84,8173.47,261000],["2023-11-15",8355.1,8809.18,8355.1,8809.18,980300],["2023-11-16",8900.0,9172.45,8718.37,8718.37,432000],["2023-11-17",8809.18,8900.0,8355.1,8445.92,377300],["2023-11-20",8445.92,8536.73,8173.47,8355.1,425600],["2023-11-21",8445.92,8536.73,8264.29,8445.92,196100],["2023-11-22",8445.92,8536.73,8355.1,8445.92,406100],["2023-11-23",8536.73,8718.37,8264.29,8264.29,347900],["2023-11-24",8355.1,8355.1,7901.02,8173.47,255100],["2023-11-27",8173.47,8173.47,7901.02,7991.84,207000],["2023-11-28",7991.84,8082.65,7810.2,8082.65,197800],["2023-11-29",8082.65,8355.1,8082.65,8173.47,142700],["2023-11-30",8173.47,8264.29,7991.84,7991.84,172100],["2023-12-01",8082.65,8082.65,7901.02,7991.84,139000],["2023-12-04",8082.65,8445.92,8082.65,8355.1,429600],["2023-12-05",8445.92,8536.73,8355.1,8355.1,224800],["2023-12-06",8355.1,8536.73,8355.1,8445.92,317000],["2023-12-07",8536.73,8809.18,8355.1,8627.55,682200],["2023-12-08",8627.55,8718.37,8445.92,8445.92,263800],["2023-12-11",8445.92,8445.92,8355.1,8355.1,254900],["2023-12-12",8445.92,8536.73,8264.29,8355.1,381200],["2023-12-13",8264.29,8445.92,8173.47,8264.29,294400],["2023-12-14",8355.1,8355.1,8082.65,8173.47,180600],["2023-12-15",8173.47,8264.29,8082.65,8173.47,111700],["2023-12-18",8173.47,8718.37,8082.65,8173.47,207200],["2023-12-19",8173.47,8445.92,8082.65,8264.29,131500],["2023-12-20",8173.47,8355.1,8173.47,8264.29,143600],["2023-12-21",8264.29,8264.29,8082.65,8173.47,61100],["2023-12-22",8173.47,8355.1,8082.65,8264.29,91900],["2023-12-25",8264.29,8355.1,8264.29,8355.1,102100],["2023-12-26",8355.1,8355.1,8173.47,8264.29,95800],["2023-12-27",8173.47,8355.1,8173.47,8264.29,47400],["2023-12-28",8264.29,8355.1,8173.47,8264.29,133000],["2023-12-29",8355.1,8355.1,8264.29,8264.29,125600],["2024-01-02",8264.29,8445.92,8173.47,8264.29,168800],["2024-01-03",8264.29,8355.1,8173.47,8355.1,157000],["2024-01-04",8355.1,8536.73,8264.29,8355.1,190600],["2024-01-05",8264.29,8536.73,8264.29,8536.73,480300],["2024-01-08",8627.55,8627.55,8355.1,8355.1,148200],["2024-01-09",8355.1,8355.1,8264.29,8264.29,120000],["2024-01-10",8264.29,8264.29,8173.47,8173.47,90400],["2024-01-11",8264.29,8355.1,8173.47,8264.29,177700],["2024-01-12",8173.47,8173.47,7901.02,7901.02,372500],["2024-01-15",7991.84,8082.65,7901.02,7901.02,112900],["2024-01-16",7901.02,8173.47,7810.2,8173.47,215500],["2024-01-17",8173.47,8173.47,7991.84,8082.65,105900],["2024-01-18",8082.65,8082.65,7991.84,7991.84,52500],["2024-01-19",8082.65,8082.65,7991.84,8082.65,50900],["2024-01-22",8082.65,8082.65,7991.84,8082.65,56500],["2024-01-23",8082.65,8082.65,7991.84,8082.65,52200],["2024-01-24",8082.65,8082.65,7991.84,7991.84,17400],["2024-01-25",7991.84,8082.65,7991.84,8082.65,76200],["2024-01-26",8082.65,8082.65,7901.02,7991.84,113900],["2024-01-29",8082.65,8264.29,8082.65,8173.47,169800],["2024-01-30",8173.47,8264.29,8082.65,8173.47,161800],["2024-01-31",8082.65,8536.73,8082.65,8173.47,390500],["2024-02-01",8173.47,8355.1,8173.47,8264.29,104500],["2024-02-02",8355.1,8355.1,8173.47,8264.29,92900],["2024-02-05",8173.47,8264.29,8173.47,8173.47,109900],["2024-02-06",8173.47,8264.29,8173.47,8264.29,41700],["2024-02-07",8264.29,8355.1,8173.47,8264.29,157800],["2024-02-15",8355.1,8355.1,8264.29,8264.29,61600],["2024-02-16",8264.29,8718.37,8264.29,8718.37,549300],["2024-02-19",8718.37,9263.27,8718.37,9081.63,1331900],["2024-02-20",8445.92,9263.27,8445.92,9081.63,851100],["2024-02-21",9081.63,9172.45,8900.0,8900.0,512500],["2024-02-22",8900.0,9172.45,8900.0,9081.63,341000],["2024-02-23",9172.45,9989.8,9172.45,9808.16,2749600],["2024-02-26",9626.53,10262.24,9626.53,9989.8,480900],["2024-02-27",9989.8,9989.8,9626.53,9717.35,561600],["2024-02-28",9626.53,9989.8,9626.53,9808.16,664400],["2024-02-29",9808.16,9898.98,9626.53,9717.35,335700],["2024-03-01",9717.35,9717.35,9444.9,9535.71,327300],["2024-03-04",9535.71,9898.98,9535.71,9898.98,528400],["2024-03-05",9898.98,9989.8,9717.35,9808.16,236900],["2024-03-06",9808.16,9898.98,9626.53,9717.35,368400],["2024-03-07",9626.53,9717.35,9444.9,9626.53,326200],["2024-03-08",9808.16,10534.69,9808.16,10443.88,1846100],["2024-03-11",10443.88,10988.78,10443.88,10716.33,1296900],["2024-03-12",10807.14,10807.14,10443.88,10443.88,539300],["2024-03-13",10443.88,10897.96,10443.88,10897.96,573400],["2024-03-14",10897.96,11352.04,10897.96,11170.41,1243100],["2024-03-15",11352.04,11352.04,10988.78,11170.41,425000],["2024-03-18",11170.41,11533.67,10171.43,10988.78,1798500],["2024-03-19",10625.51,11170.41,10625.51,11079.59,427900],["2024-03-20",11079.59,11170.41,10807.14,10988.78,332700],["2024-03-21",10897.96,11352.04,10897.96,11079.59,407300],["2024-03-22",11170.41,11533.67,11170.41,11352.04,588400],["2024-03-25",11352.04,11442.86,11079.59,11079.59,337700],["2024-03-26",11079.59,11170.41,10988.78,11079.59,160100],["2024-03-27",11170.41,11352.04,10988.78,11079.59,370300],["2024-03-28",11170.41,11352.04,10988.78,11261.22,310500],["2024-03-29",11352.04,12351.02,11352.04,11806.12,1409600],["2024-04-01",11806.12,12169.39,11806.12,11896.94,514200],["2024-04-02",12260.2,12260.2,11715.31,11896.94,716100],["2024-04-03",11896.94,12351.02,11806.12,12078.57,1115300],["2024-04-04",12078.57,12260.2,11715.31,12169.39,618800],["2024-04-05",12169.39,12351.02,11987.76,12169.39,686800],["2024-04-08",12078.57,12441.84,11715.31,12351.02,768100],["2024-04-09",12078.57,12260.2,11170.41,11170.41,1665000],["2024-04-10",11170.41,11170.41,10262.24,10625.51,734700],["2024-04-11",10625.51,11261.22,10353.06,11170.41,531200],["2024-04-12",11352.04,11352.04,11079.59,11170.41,175900],["2024-04-15",10897.96,11079.59,10353.06,10353.06,552300],["2024-04-16",9354.08,10443.88,9354.08,10443.88,315200],["2024-04-17",10625.51,10625.51,10262.24,10534.69,233200],["2024-04-19",10534.69,10625.51,10080.61,10353.06,203300],["2024-04-22",10443.88,10443.88,10171.43,10443.88,73800],["2024-04-23",10534.69,10534.69,10171.43,10262.24,45700],["2024-04-24",10443.88,10534.69,10262.24,10534.69,161200],["2024-04-25",10443.88,10534.69,10262.24,10443.88,36000],["2024-04-26",10262.24,10534.69,10080.61,10171.43,228900],["2024-05-02",10171.43,10353.06,10171.43,10262.24,160100],["2024-05-03",10262.24,10262.24,9989.8,10080.61,217600],["2024-05-06",10080.61,10262.24,10080.61,10262.24,356200],["2024-05-07",10262.24,10443.88,10080.61,10443.88,500800],["2024-05-08",10262.24,10625.51,10262.24,10534.69,241500],["2024-05-09",10443.88,10716.33,10353.06,10534.69,146700],["2024-05-10",10534.69,10716.33,10443.88,10534.69,321800],["2024-05-13",10353.06,11533.67,10262.24,11533.67,766400],["2024-05-14",11533.67,11624.49,11079.59,11079.59,267100],["2024-05-15",11079.59,11624.49,11079.59,11352.04,756700],["2024-05-16",11533.67,11896.94,11352.04,11352.04,658900],["2024-05-17",11352.04,11715.31,11261.22,11442.86,426900],["2024-05-20",11442.86,11715.31,11261.22,11624.49,876200],["2024-05-21",11715.31,11806.12,11533.67,11806.12,766400],["2024-05-22",11806.12,12260.2,11533.67,11624.49,948000],["2024-05-23",11624.49,11806.12,11442.86,11533.67,641900],["2024-05-24",11533.67,11533.67,10625.51,10897.96,918100],["2024-05-27",10897.96,10897.96,10625.51,10716.33,414700],["2024-05-28",10897.96,10897.96,10716.33,10807.14,521900],["2024-05-29",10807.14,10897.96,10625.51,10716.33,301700],["2024-05-30",10625.51,10716.33,10534.69,10625.51,284100],["2024-05-31",10716.33,10807.14,10625.51,10625.51,150500],["2024-06-03",10716.33,10988.78,10625.51,10807.14,313800],["2024-06-04",10807.14,10988.78,10716.33,10807.14,217200],["2024-06-05",10897.96,11170.41,10716.33,10716.33,565200],["2024-06-06",10716.33,10807.14,10625.51,10716.33,163500],["2024-06-07",10807.14,10807.14,10534.69,10625.51,326400],["2024-06-10",10625.51,10807.14,10534.69,10625.51,242500],["2024-06-11",10625.51,10716.33,10443.88,10716.33,214000],["2024-06-12",10716.33,10716.33,10443.88,10625.51,303500],["2024-06-13",10716.33,11079.59,10625.51,10716.33,1335700],["2024-06-14",10897.96,10897.96,10534.69,10534.69,323200],["2024-06-17",10443.88,10625.51,10353.06,10443.88,236100],["2024-06-18",10443.88,10625.51,10353.06,10534.69,139700],["2024-06-19",10625.51,10716.33,10353.06,10534.69,271400],["2024-06-20",10443.88,10625.51,10353.06,10534.69,335600],["2024-06-21",10534.69,10534.69,10353.06,10443.88,241900],["2024-06-24",10443.88,10443.88,10080.61,10171.43,424800],["2024-06-25",10171.43,10262.24,9898.98,10080.61,1272700],["2024-06-26",10080.61,10171.43,9898.98,9989.8,129300],["2024-06-27",10171.43,10171.43,9989.8,10080.61,134800],["2024-06-28",10080.61,10080.61,9898.98,9989.8,87900],["2024-07-01",9989.8,10080.61,9808.16,9989.8,90800],["2024-07-02",9989.8,10080.61,9898.98,10080.61,513300],["2024-07-03",10080.61,10080.61,9989.8,10080.61,45300],["2024-07-04",10080.61,10080.61,9898.98,9989.8,167300],["2024-07-05",9989.8,10262.24,9717.35,10262.24,1271200],["2024-07-08",10262.24,10443.88,10171.43,10262.24,88500],["2024-07-09",10262.24,10353.06,10171.43,10262.24,94700],["2024-07-10",10262.24,10443.88,10171.43,10262.24,948100],["2024-07-11",10262.24,10353.06,10171.43,10171.43,144300],["2024-07-12",10262.24,10443.88,10171.43,10262.24,185300],["2024-07-15",10262.24,10353.06,10262.24,10353.06,114600],["2024-07-16",10353.06,10443.88,10262.24,10262.24,171300],["2024-07-17",10353.06,10353.06,9535.71,9989.8,332400],["2024-07-18",9989.8,10080.61,9535.71,9717.35,354000],["2024-07-19",9717.35,9717.35,9444.9,9717.35,173300],["2024-07-22",9535.71,9717.35,8809.18,8809.18,552200],["2024-07-23",9081.63,9263.27,8536.73,8718.37,379800],["2024-07-24",8627.55,8809.18,8536.73,8809.18,164900],["2024-07-25",8809.18,8900.0,8718.37,8718.37,80100],["2024-07-26",8718.37,8900.0,8718.37,8809.18,59200],["2024-07-29",8900.0,9081.63,8809.18,8990.82,228200],["2024-07-30",8900.0,8990.82,8718.37,8900.0,148100],["2024-07-31",8995.7,9091.4,8900.0,8995.7,116200],["2024-08-01",8995.7,9091.4,8612.9,8708.6,190000],["2024-08-02",8612.9,8708.6,8230.11,8517.2,221800],["2024-08-05",8517.2,8612.9,7751.61,7847.31,761800],["2024-08-06",8038.71,8038.71,7751.61,8038.71,150900],["2024-08-07",8038.71,8134.41,7847.31,8134.41,57400],["2024-08-08",8134.41,8325.81,7847.31,8134.41,103400],["2024-08-09",8134.41,8325.81,8134.41,8325.81,34900],["2024-08-12",8325.81,8421.51,8134.41,8325.81,107300],["2024-08-13",8325.81,8517.2,8134.41,8517.2,284700],["2024-08-14",8517.2,8517.2,8421.51,8517.2,51800],["2024-08-15",8612.9,8612.9,8325.81,8325.81,157100],["2024-08-16",8325.81,8612.9,8134.41,8612.9,269700],["2024-08-19",8612.9,8708.6,8517.2,8517.2,91300],["2024-08-20",8517.2,8708.6,8517.2,8708.6,113100],["2024-08-21",8612.9,8995.7,8612.9,8900.0,211100],["2024-08-22",8900.0,8995.7,8708.6,8708.6,56700],["2024-08-23",8708.6,8900.0,8517.2,8612.9,136800],["2024-08-26",8612.9,8708.6,8421.51,8612.9,285300],["2024-08-27",8612.9,8612.9,8421.51,8421.51,144300],["2024-08-28",8421.51,8517.2,8325.81,8421.51,50400],["2024-08-29",8421.51,8421.51,8325.81,8421.51,65400],["2024-08-30",8421.51,8517.2,8325.81,8325.81,84600],["2024-09-04",8230.11,8421.51,8134.41,8421.51,37000],["2024-09-05",8421.51,8517.2,8230.11,8421.51,63500],["2024-09-06",8325.81,8421.51,8230.11,8421.51,14300],["2024-09-09",8325.81,8421.51,8325.81,8325.81,48100],["2024-09-10",8421.51,8421.51,8230.11,8325.81,27600],["2024-09-11",8230.11,8421.51,8134.41,8134.41,175800],["2024-09-12",8325.81,8325.81,8134.41,8325.81,23200],["2024-09-13",8325.81,8325.81,8134.41,8325.81,45700],["2024-09-16",8230.11,8325.81,8134.41,8325.81,72800],["2024-09-17",8230.11,8325.81,8134.41,8325.81,140900],["2024-09-18",8230.11,8325.81,8134.41,8230.11,116300],["2024-09-19",8230.11,8421.51,8230.11,8325.81,111000],["2024-09-20",8325.81,8325.81,8230.11,8230.11,32200],["2024-09-23",8230.11,8421.51,8230.11,8421.51,90700],["2024-09-24",8517.2,8517.2,8230.11,8421.51,90200],["2024-09-25",8421.51,8421.51,8230.11,8421.51,221600],["2024-09-26",8421.51,8421.51,8230.11,8421.51,75500],["2024-09-27",8325.81,8517.2,8325.81,8325.81,218100],["2024-09-30",8325.81,8517.2,8325.81,8325.81,179700],["2024-10-01",8325.81,8517.2,8325.81,8325.81,449500],["2024-10-02",8325.81,8421.51,8230.11,8325.81,54500],["2024-10-03",8230.11,8421.51,8134.41,8230.11,233900],["2024-10-04",8230.11,8230.11,8134.41,8230.11,60900],["2024-10-07",8230.11,8230.11,8038.71,8134.41,90000],["2024-10-08",7655.91,8230.11,7464.52,8134.41,66100],["2024-10-09",8134.41,8230.11,8038.71,8230.11,90600],["2024-10-10",8230.11,8325.81,8134.41,8230.11,164600],["2024-10-11",8134.41,8325.81,8038.71,8230.11,105100],["2024-10-14",8230.11,8230.11,8038.71,8134.41,122800],["2024-10-15",8134.41,8134.41,7943.01,8134.41,208600],["2024-10-16",7368.82,8134.41,7368.82,7943.01,93900],["2024-10-17",8038.71,8038.71,7751.61,7943.01,86000],["2024-10-18",7943.01,7943.01,7751.61,7943.01,28300],["2024-10-21",7847.31,7943.01,7751.61,7847.31,63100],["2024-10-22",7751.61,7943.01,7751.61,7943.01,214900],["2024-10-23",7847.31,7943.01,7847.31,7847.31,52300],["2024-10-24",7847.31,7943.01,7655.91,7751.61,73700],["2024-10-25",7751.61,7751.61,7560.22,7655.91,111400],["2024-10-28",7655.91,7655.91,7560.22,7560.22,73200],["2024-10-29",7464.52,7655.91,7464.52,7560.22,53100],["2024-10-30",7464.52,7560.22,7368.82,7560.22,151700],["2024-10-31",7560.22,7560.22,7464.52,7560.22,50600],["2024-11-01",7560.22,7560.22,7464.52,7464.52,27100],["2024-11-04",6794.62,7464.52,6794.62,7464.52,303400],["2024-11-05",6794.62,7464.52,6794.62,7464.52,40700],["2024-11-06",7464.52,7560.22,7368.82,7560.22,39700],["2024-11-07",7560.22,7751.61,7560.22,7560.22,129400],["2024-11-08",7560.22,7560.22,7464.52,7560.22,21400],["2024-11-11",7560.22,7560.22,7368.82,7560.22,86400],["2024-11-12",7560.22,7560.22,7368.82,7560.22,87100],["2024-11-13",7560.22,7655.91,7368.82,7464.52,138700],["2024-11-14",7464.52,7464.52,7177.42,7368.82,408400],["2024-11-15",7368.82,7464.52,7177.42,7368.82,240200],["2024-11-18",7368.82,7368.82,7177.42,7273.12,146200],["2024-11-19",7273.12,7368.82,7177.42,7273.12,51100],["2024-11-20",7273.12,7273.12,6986.02,7081.72,265600],["2024-11-21",7177.42,7177.42,6603.23,6794.62,461600],["2024-11-22",6986.02,6986.02,6794.62,6794.62,173300],["2024-11-25",6890.32,7081.72,6794.62,6890.32,258800],["2024-11-26",6890.32,7081.72,6794.62,6986.02,105900],["2024-11-27",6986.02,6986.02,6794.62,6890.32,309900],["2024-11-28",6986.02,6986.02,6794.62,6890.32,127800],["2024-11-29",6794.62,6986.02,6794.62,6890.32,72200],["2024-12-02",6890.32,6986.02,6698.92,6890.32,297600],["2024-12-03",6890.32,6986.02,6794.62,6794.62,184700],["2024-12-04",6794.62,6986.02,6794.62,6890.32,156800],["2024-12-05",6890.32,7081.72,6890.32,7081.72,146000],["2024-12-06",7081.72,7081.72,6890.32,6986.02,91900],["2024-12-09",6986.02,7655.91,6986.02,7655.91,608100],["2024-12-10",7847.31,8134.41,7655.91,7943.01,497200],["2024-12-11",7847.31,8038.71,7560.22,7847.31,307000],["2024-12-12",7751.61,7847.31,7655.91,7751.61,216100],["2024-12-13",7655.91,7847.31,7560.22,7751.61,89200],["2024-12-16",7751.61,7751.61,7560.22,7655.91,252300],["2024-12-17",7655.91,7751.61,7560.22,7655.91,342900],["2024-12-18",7655.91,7655.91,7560.22,7560.22,93200],["2024-12-19",7560.22,7847.31,7464.52,7655.91,273300],["2024-12-20",7751.61,7751.61,7655.91,7751.61,174000],["2024-12-23",7751.61,8038.71,7751.61,7943.01,289000],["2024-12-24",7847.31,7847.31,7655.91,7751.61,81600],["2024-12-25",7751.61,7943.01,7751.61,7751.61,122100],["2024-12-26",7751.61,8038.71,7751.61,7943.01,265100],["2024-12-27",7847.31,7943.01,7751.61,7847.31,138200],["2024-12-30",7751.61,7943.01,7751.61,7751.61,132200],["2024-12-31",7751.61,7751.61,7560.22,7655.91,85600],["2025-01-02",7655.91,7655.91,7464.52,7464.52,91700],["2025-01-03",7464.52,7560.22,7368.82,7368.82,66100],["2025-01-06",7464.52,7560.22,7177.42,7177.42,38600],["2025-01-07",7273.12,7368.82,7177.42,7177.42,64500],["2025-01-08",7273.12,7273.12,7081.72,7177.42,110700],["2025-01-09",7177.42,7273.12,7177.42,7177.42,72900],["2025-01-10",7177.42,7273.12,7081.72,7177.42,156800],["2025-01-13",7081.72,7177.42,7081.72,7177.42,54400],["2025-01-14",7177.42,7273.12,7081.72,7177.42,35700],["2025-01-15",7177.42,7368.82,7177.42,7273.12,35400],["2025-01-16",7368.82,7368.82,7273.12,7273.12,97100],["2025-01-17",7273.12,7368.82,7273.12,7368.82,44800],["2025-01-20",7368.82,7464.52,7273.12,7273.12,50900],["2025-01-21",7273.12,7368.82,7273.12,7368.82,28500],["2025-01-22",7273.12,7368.82,7177.42,7177.42,65900],["2025-01-23",7177.42,7273.12,6986.02,7177.42,72900],["2025-01-24",7177.42,7273.12,6986.02,7273.12,66800],["2025-02-03",7081.72,7177.42,6890.32,7081.72,58800],["2025-02-04",7081.72,7368.82,6986.02,7273.12,33500],["2025-02-05",7273.12,7368.82,7273.12,7273.12,40600],["2025-02-06",7273.12,7273.12,7177.42,7273.12,10900],["2025-02-07",7273.12,7464.52,7177.42,7368.82,155200],["2025-02-10",7368.82,7368.82,7177.42,7368.82,27700],["2025-02-11",7368.82,7464.52,7273.12,7464.52,90500],["2025-02-12",7464.52,7560.22,7368.82,7464.52,102600],["2025-02-13",7368.82,7464.52,7177.42,7368.82,73000],["2025-02-14",7368.82,7464.52,7273.12,7368.82,95900],["2025-02-17",7464.52,7560.22,7273.12,7560.22,167000],["2025-02-18",7655.91,7751.61,7560.22,7655.91,132200],["2025-02-19",7655.91,7847.31,7655.91,7847.31,193700],["2025-02-20",7751.61,7943.01,7655.91,7751.61,176600],["2025-02-21",7751.61,7751.61,7560.22,7655.91,128100],["2025-02-24",7655.91,7655.91,7464.52,7655.91,64200],["2025-02-25",7655.91,7943.01,7655.91,7751.61,294300],["2025-02-26",7847.31,8517.2,7847.31,8517.2,925000],["2025-02-27",8517.2,8804.3,7847.31,8517.2,286400],["2025-02-28",8517.2,8517.2,8134.41,8421.51,176800],["2025-03-03",8325.81,8325.81,8134.41,8134.41,232100],["2025-03-04",8134.41,8230.11,7943.01,8134.41,325700],["2025-03-05",8134.41,8134.41,7847.31,7943.01,204600],["2025-03-06",7943.01,8038.71,7847.31,8038.71,57400],["2025-03-07",8038.71,8134.41,7847.31,8038.71,89200],["2025-03-10",7943.01,8038.71,7847.31,8038.71,123900],["2025-03-11",7943.01,8038.71,7847.31,7943.01,70500],["2025-03-12",7943.01,7943.01,7560.22,7751.61,202300],["2025-03-13",7655.91,7847.31,7560.22,7560.22,343000],["2025-03-14",7560.22,7560.22,7464.52,7464.52,285000],["2025-03-17",7464.52,7655.91,7081.72,7464.52,611900],["2025-03-18",7464.52,7560.22,7368.82,7464.52,58100],["2025-03-19",7464.52,7464.52,7273.12,7368.82,131400],["2025-03-20",7368.82,7464.52,7177.42,7368.82,140200],["2025-03-21",7368.82,7464.52,7273.12,7464.52,72000],["2025-03-24",7464.52,7464.52,7177.42,7368.82,158100],["2025-03-25",7368.82,7368.82,7273.12,7368.82,63600],["2025-03-26",7368.82,7368.82,7273.12,7273.12,47400],["2025-03-27",7273.12,7273.12,7177.42,7177.42,121600],["2025-03-28",7273.12,7273.12,7177.42,7273.12,70200],["2025-03-31",7368.82,7368.82,7081.72,7177.42,123800],["2025-04-01",7177.42,7273.12,7081.72,7177.42,85900],["2025-04-02",7177.42,7368.82,7177.42,7273.12,109300],["2025-04-03",7177.42,7177.42,6603.23,6603.23,643900],["2025-04-04",6029.03,6603.23,6029.03,6411.83,347800],["2025-04-08",6411.83,6411.83,5837.63,5837.63,553100],["2025-04-09",5646.24,5741.94,5550.54,5646.24,271300],["2025-04-10",6124.73,6124.73,6124.73,6124.73,68300],["2025-04-11",6698.92,6698.92,6316.13,6507.53,346900],["2025-04-14",6603.23,6603.23,6411.83,6411.83,91400],["2025-04-15",6411.83,6507.53,6029.03,6029.03,206300],["2025-04-16",6029.03,6411.83,6029.03,6411.83,68800],["2025-04-17",6411.83,6507.53,6316.13,6507.53,127200],["2025-04-18",6507.53,6603.23,6507.53,6603.23,119500],["2025-04-21",6507.53,6603.23,6411.83,6507.53,7800],["2025-04-22",6507.53,6507.53,6029.03,6316.13,90500],["2025-04-23",6411.83,6507.53,6316.13,6411.83,87600],["2025-04-24",6316.13,6411.83,6316.13,6411.83,51500],["2025-04-25",6411.83,6507.53,6316.13,6411.83,20000],["2025-04-28",6411.83,6411.83,6220.43,6411.83,29800],["2025-04-29",6316.13,6411.83,6316.13,6411.83,23800],["2025-05-05",6411.83,6507.53,6316.13,6411.83,64800],["2025-05-06",6411.83,6507.53,6316.13,6507.53,56500],["2025-05-07",6411.83,6507.53,6411.83,6411.83,16200],["2025-05-08",6411.83,6507.53,6411.83,6507.53,42300],["2025-05-09",6507.53,6507.53,6316.13,6411.83,43000],["2025-05-12",6411.83,6411.83,6316.13,6411.83,63300],["2025-05-13",6411.83,6986.02,6411.83,6890.32,243400],["2025-05-14",6890.32,6890.32,6698.92,6794.62,23800],["2025-05-15",6794.62,6794.62,6603.23,6794.62,121600],["2025-05-16",6794.62,6890.32,6698.92,6794.62,46700],["2025-05-19",6698.92,6794.62,6698.92,6698.92,40500],["2025-05-20",6698.92,6794.62,6603.23,6794.62,128600],["2025-05-21",6794.62,6794.62,6507.53,6698.92,65700],["2025-05-22",6603.23,6794.62,6507.53,6698.92,117900],["2025-05-23",6698.92,6794.62,6603.23,6794.62,42100],["2025-05-26",6698.92,6986.02,6603.23,6986.02,194000],["2025-05-27",6986.02,7081.72,6794.62,6986.02,58900],["2025-05-28",6986.02,7081.72,6890.32,7081.72,61700],["2025-05-29",7081.72,7081.72,6890.32,7081.72,47700],["2025-05-30",7081.72,7081.72,6794.62,6986.02,107500],["2025-06-02",6890.32,7177.42,6794.62,7081.72,115000],["2025-06-03",7081.72,7368.82,7081.72,7273.12,140800],["2025-06-04",7273.12,7368.82,7177.42,7273.12,61400],["2025-06-05",7273.12,7368.82,7177.42,7273.12,71400],["2025-06-06",7273.12,7368.82,7081.72,7177.42,67900],["2025-06-09",7081.72,7177.42,6890.32,7081.72,60300],["2025-06-10",7081.72,7081.72,6986.02,7081.72,38700],["2025-06-11",7081.72,7177.42,6890.32,7081.72,89800],["2025-06-12",7081.72,7081.72,6986.02,7081.72,26900],["2025-06-13",6890.32,6986.02,6698.92,6698.92,173100],["2025-06-16",6794.62,7177.42,6698.92,6890.32,32100],["2025-06-17",6890.32,6986.02,6698.92,6794.62,20600],["2025-06-18",6794.62,6890.32,6698.92,6794.62,33100],["2025-06-19",6794.62,6890.32,6794.62,6794.62,53900],["2025-06-20",6794.62,6890.32,6698.92,6794.62,74400],["2025-06-23",6794.62,6890.32,6698.92,6890.32,12300],["2025-06-24",6890.32,6890.32,6794.62,6890.32,62600],["2025-06-25",6890.32,6986.02,6794.62,6890.32,68700],["2025-06-26",6794.62,6986.02,6794.62,6986.02,25300],["2025-06-27",6890.32,7081.72,6698.92,6986.02,154400],["2025-06-30",6890.32,6986.02,6890.32,6890.32,29400],["2025-07-01",6890.32,6986.02,6890.32,6986.02,56300],["2025-07-02",6986.02,7081.72,6890.32,7081.72,89000],["2025-07-03",6986.02,7177.42,6986.02,7177.42,262900],["2025-07-04",7177.42,7177.42,6986.02,7081.72,137300],["2025-07-07",7081.72,7177.42,6986.02,7177.42,127000],["2025-07-08",7273.12,7368.82,7273.12,7368.82,540000],["2025-07-09",7368.82,7464.52,7273.12,7273.12,320000],["2025-07-10",7273.12,7368.82,7273.12,7368.82,620600],["2025-07-11",7368.82,7464.52,7273.12,7368.82,146000],["2025-07-14",7368.82,7464.52,7273.12,7368.82,807600],["2025-07-15",7368.82,7560.22,7368.82,7464.52,325400],["2025-07-16",7273.12,7560.22,7273.12,7560.22,200200],["2025-07-17",7560.22,8038.71,7560.22,8038.71,744900],["2025-07-18",8038.71,8421.51,7943.01,8038.71,340800],["2025-07-21",8134.41,8325.81,7847.31,7943.01,290900],["2025-07-22",7943.01,8038.71,7655.91,8038.71,1105100],["2025-07-23",8038.71,8230.11,8038.71,8134.41,266500],["2025-07-24",8134.41,8230.11,7943.01,8038.71,199400],["2025-07-25",8038.71,8421.51,8038.71,8325.81,443500],["2025-07-28",8325.81,9091.4,8325.81,9091.4,471100],["2025-07-29",9378.49,9761.29,8612.9,8612.9,860600],["2025-07-30",8612.9,9474.19,8612.9,9474.19,937500],["2025-07-31",9761.29,10239.78,9474.19,9856.99,827800],["2025-08-01",9856.99,10048.39,9187.1,9187.1,541600],["2025-08-04",9187.1,9378.49,8708.6,9187.1,225700],["2025-08-05",9187.1,9282.8,8325.81,8517.2,868000],["2025-08-06",8708.6,8900.0,8517.2,8804.3,300100],["2025-08-07",8804.3,8900.0,8612.9,8804.3,211900],["2025-08-08",8804.3,8995.7,8708.6,8900.0,313900],["2025-08-11",8900.0,9187.1,8900.0,8995.7,379400],["2025-08-12",8995.7,9474.19,8995.7,9187.1,319000],["2025-08-13",9187.1,9282.8,8708.6,8900.0,374900],["2025-08-14",8995.7,9091.4,8804.3,8995.7,197000],["2025-08-15",9282.8,9282.8,8900.0,8995.7,302300],["2025-08-18",8134.41,9091.4,8134.41,8900.0,281000],["2025-08-19",9300.0,9300.0,9000.0,9100.0,300000],["2025-08-20",9100.0,9300.0,8700.0,9100.0,316800],["2025-08-21",9100.0,9200.0,8900.0,9100.0,281800],["2025-08-22",9100.0,9100.0,8600.0,8900.0,343000],["2025-08-25",8900.0,8900.0,8700.0,8700.0,129800],["2025-08-26",8700.0,8900.0,8600.0,8900.0,110300],["2025-08-27",8900.0,8900.0,8700.0,8800.0,241100],["2025-08-28",8800.0,8900.0,8500.0,8900.0,132000],["2025-08-29",8800.0,9200.0,8700.0,8900.0,155800],["2025-09-03",8900.0,9100.0,8700.0,9000.0,126800],["2025-09-04",9000.0,9900.0,9000.0,9900.0,747500],["2025-09-05",10000.0,10000.0,9500.0,9700.0,284600],["2025-09-08",9700.0,9800.0,9000.0,9100.0,390500],["2025-09-09",9100.0,9300.0,9000.0,9200.0,185000],["2025-09-10",9200.0,10100.0,9200.0,10100.0,1709300],["2025-09-11",10100.0,11100.0,9700.0,11100.0,1108000],["2025-09-12",11600.0,12200.0,11000.0,12000.0,2543600],["2025-09-15",12000.0,12800.0,11500.0,11600.0,571200],["2025-09-16",11600.0,12000.0,10900.0,10900.0,1099900],["2025-09-17",10800.0,11400.0,10200.0,10600.0,831100],["2025-09-18",10600.0,11100.0,10200.0,10400.0,629300],["2025-09-19",10600.0,10600.0,9800.0,9800.0,808300],["2025-09-22",10000.0,10200.0,9500.0,9900.0,735500],["2025-09-23",9800.0,9900.0,9600.0,9900.0,368500],["2025-09-24",9900.0,10100.0,9600.0,9700.0,421700],["2025-09-25",9900.0,10100.0,9800.0,9900.0,219800],["2025-09-26",9900.0,10100.0,9800.0,9800.0,439900],["2025-09-29",9800.0,9900.0,9600.0,9800.0,244400],["2025-09-30",9800.0,9800.0,9500.0,9800.0,298100],["2025-10-01",9800.0,9800.0,9600.0,9700.0,158900],["2025-10-02",9700.0,9800.0,9500.0,9500.0,170100],["2025-10-03",9500.0,9600.0,9300.0,9300.0,233400],["2025-10-06",9300.0,9700.0,9200.0,9600.0,133400],["2025-10-07",9600.0,9800.0,9400.0,9400.0,92600],["2025-10-08",9700.0,9700.0,9400.0,9500.0,41500],["2025-10-09",9500.0,9700.0,9400.0,9500.0,109300],["2025-10-10",9600.0,9600.0,9500.0,9500.0,102900],["2025-10-13",9400.0,9600.0,9400.0,9600.0,168200],["2025-10-14",9600.0,9800.0,9200.0,9600.0,320600],["2025-10-15",9400.0,9700.0,9400.0,9600.0,137500],["2025-10-16",9700.0,9700.0,9500.0,9600.0,75500],["2025-10-17",9600.0,9700.0,9400.0,9400.0,162700],["2025-10-20",9400.0,9500.0,8900.0,9000.0,391600],["2025-10-21",9000.0,9200.0,8700.0,9200.0,290900],["2025-10-22",9300.0,9300.0,8900.0,9300.0,158900],["2025-10-23",9000.0,9300.0,9000.0,9300.0,60500],["2025-10-24",9100.0,9400.0,9000.0,9400.0,153600],["2025-10-27",9500.0,9500.0,9200.0,9400.0,47400],["2025-10-28",9400.0,9500.0,9100.0,9400.0,89000],["2025-10-29",9500.0,9700.0,9400.0,9600.0,125800],["2025-10-30",9600.0,9600.0,9400.0,9500.0,114100],["2025-10-31",9500.0,10000.0,9500.0,9700.0,270800],["2025-11-03",9700.0,9700.0,9500.0,9600.0,87500],["2025-11-04",9500.0,9600.0,9300.0,9600.0,170800],["2025-11-05",9500.0,9600.0,9400.0,9500.0,55700],["2025-11-06",9500.0,9500.0,9400.0,9500.0,71100],["2025-11-07",9500.0,9500.0,9300.0,9400.0,86100],["2025-11-10",9200.0,9400.0,9000.0,9400.0,43200],["2025-11-11",9300.0,9400.0,9200.0,9300.0,47900],["2025-11-12",9500.0,9500.0,9300.0,9400.0,29700],["2025-11-13",9300.0,9400.0,9300.0,9400.0,26600],["2025-11-14",9300.0,9500.0,9200.0,9400.0,143800],["2025-11-17",9500.0,9500.0,9300.0,9500.0,48400],["2025-11-18",9400.0,9500.0,9300.0,9500.0,48800],["2025-11-19",9500.0,9500.0,9400.0,9400.0,39200],["2025-11-20",9400.0,9500.0,9200.0,9400.0,32800],["2025-11-21",9200.0,9400.0,9200.0,9200.0,44500],["2025-11-24",9200.0,9300.0,9100.0,9100.0,78800],["2025-11-25",9200.0,9200.0,9100.0,9100.0,69200],["2025-11-26",9300.0,10000.0,9300.0,9500.0,191800],["2025-11-27",9600.0,9600.0,9300.0,9500.0,27000],["2025-11-28",9500.0,9500.0,9300.0,9300.0,39200],["2025-12-01",9300.0,9400.0,9300.0,9300.0,42300],["2025-12-02",9400.0,9400.0,9300.0,9400.0,31500],["2025-12-03",9400.0,9600.0,9400.0,9500.0,74000],["2025-12-04",9500.0,9600.0,9400.0,9600.0,130600],["2025-12-05",9500.0,9600.0,9300.0,9500.0,47700],["2025-12-08",9500.0,9500.0,9300.0,9300.0,206100],["2025-12-09",10100.0,10100.0,9300.0,9400.0,55200],["2025-12-10",9400.0,9400.0,9300.0,9400.0,45700],["2025-12-11",9300.0,9400.0,9200.0,9400.0,20500],["2025-12-12",9500.0,9500.0,9200.0,9400.0,183500],["2025-12-15",9200.0,9400.0,9200.0,9300.0,40700],["2025-12-16",9200.0,9300.0,9100.0,9300.0,23400],["2025-12-17",9200.0,9300.0,9100.0,9200.0,77100],["2025-12-18",9200.0,9200.0,9100.0,9200.0,13200],["2025-12-19",9200.0,9200.0,9100.0,9200.0,44600],["2025-12-22",9200.0,9300.0,9100.0,9200.0,67300],["2025-12-23",9100.0,9200.0,9100.0,9100.0,35900],["2025-12-24",9100.0,9200.0,8900.0,9200.0,105400],["2025-12-25",9100.0,9200.0,8900.0,9200.0,79800],["2025-12-26",9000.0,9200.0,9000.0,9100.0,54300],["2025-12-29",9100.0,9200.0,9000.0,9200.0,54200],["2025-12-30",9000.0,9200.0,9000.0,9100.0,32200],["2025-12-31",9200.0,9200.0,9000.0,9100.0,52600],["2026-01-05",9000.0,9100.0,9000.0,9100.0,29800],["2026-01-06",9100.0,9100.0,8900.0,9100.0,148300],["2026-01-07",9100.0,9100.0,9000.0,9000.0,50600],["2026-01-08",9000.0,9100.0,8900.0,9000.0,65800],["2026-01-09",8900.0,9000.0,8800.0,9000.0,24100],["2026-01-12",9000.0,9000.0,8800.0,9000.0,70400],["2026-01-13",9000.0,9100.0,8900.0,9000.0,55300],["2026-01-14",9000.0,9000.0,8800.0,8900.0,65400],["2026-01-15",8900.0,8900.0,8700.0,8800.0,109600],["2026-01-16",8700.0,9100.0,8600.0,9000.0,148000],["2026-01-19",9000.0,9100.0,8900.0,9000.0,57200],["2026-01-20",9100.0,9100.0,8900.0,9100.0,42500],["2026-01-21",9100.0,9100.0,8900.0,9000.0,20200],["2026-01-22",8900.0,9000.0,8800.0,9000.0,82600],["2026-01-23",9000.0,9100.0,8900.0,9000.0,66400],["2026-01-26",9000.0,9000.0,8800.0,8800.0,53400],["2026-01-27",8800.0,8900.0,8800.0,8900.0,13400],["2026-01-28",8900.0,9000.0,8700.0,8900.0,30900],["2026-01-29",8800.0,8900.0,8700.0,8900.0,49600],["2026-01-30",8900.0,9000.0,8800.0,8800.0,161300],["2026-02-02",8900.0,8900.0,8700.0,8800.0,156700],["2026-02-03",8900.0,8900.0,8700.0,8900.0,24400],["2026-02-04",8800.0,8900.0,8700.0,8900.0,65100],["2026-02-05",8800.0,8900.0,8700.0,8900.0,57300],["2026-02-06",8800.0,8900.0,8700.0,8800.0,50300],["2026-02-09",8800.0,8800.0,8700.0,8800.0,2649600],["2026-02-10",8800.0,9100.0,8800.0,8900.0,2627700],["2026-02-11",8900.0,9000.0,8900.0,8900.0,2500],["2026-02-12",8900.0,8900.0,8800.0,8900.0,16900],["2026-02-13",8800.0,9000.0,8800.0,9000.0,27700],["2026-02-23",8800.0,9100.0,8700.0,9000.0,59400],["2026-02-24",9000.0,9100.0,8900.0,9100.0,70500],["2026-02-25",9100.0,9100.0,9000.0,9100.0,33700],["2026-02-26",9000.0,9100.0,8900.0,9000.0,100000],["2026-02-27",8900.0,9100.0,8800.0,9000.0,153000],["2026-03-02",8900.0,9100.0,8800.0,9000.0,89500],["2026-03-03",9000.0,9000.0,8100.0,8900.0,108500],["2026-03-04",8900.0,8900.0,8600.0,8900.0,53800],["2026-03-05",8800.0,8900.0,8700.0,8800.0,34100],["2026-03-06",8800.0,8800.0,8700.0,8800.0,163700],["2026-03-09",8700.0,8800.0,8000.0,8000.0,923700],["2026-03-10",8000.0,8100.0,7800.0,7900.0,1030000],["2026-03-11",7900.0,8300.0,7800.0,8100.0,165400],["2026-03-12",8200.0,8600.0,8100.0,8500.0,298900],["2026-03-13",8600.0,8600.0,8300.0,8500.0,4132500],["2026-03-16",8400.0,8500.0,8300.0,8400.0,78700],["2026-03-17",8400.0,8500.0,8300.0,8400.0,104600],["2026-03-18",8400.0,8400.0,8200.0,8400.0,1358800],["2026-03-19",8400.0,8400.0,8000.0,8200.0,101700],["2026-03-20",8200.0,8800.0,8200.0,8300.0,209800],["2026-03-23",8200.0,8300.0,7900.0,8300.0,211800],["2026-03-24",8500.0,8600.0,8300.0,8400.0,94600],["2026-03-25",8200.0,8700.0,8200.0,8500.0,2879100],["2026-03-26",8600.0,8600.0,8300.0,8400.0,15500],["2026-03-27",8500.0,9200.0,8500.0,9200.0,503100],["2026-03-30",9200.0,10000.0,9200.0,9800.0,321800],["2026-03-31",9800.0,9900.0,9100.0,9100.0,324000],["2026-04-01",9100.0,9400.0,9100.0,9300.0,180000],["2026-04-02",9300.0,9400.0,9200.0,9300.0,107100],["2026-04-03",9200.0,9600.0,9200.0,9400.0,176800],["2026-04-06",9400.0,9400.0,9100.0,9200.0,93700],["2026-04-07",9200.0,9400.0,9000.0,9200.0,105900],["2026-04-08",9300.0,9400.0,9100.0,9200.0,171300],["2026-04-09",9200.0,9300.0,9100.0,9300.0,88400],["2026-04-10",9300.0,9400.0,9200.0,9400.0,143700],["2026-04-13",9200.0,9300.0,9200.0,9200.0,66200],["2026-04-14",9200.0,9300.0,9000.0,9200.0,36100],["2026-04-15",9200.0,9200.0,9000.0,9100.0,61700],["2026-04-16",9100.0,9200.0,9000.0,9100.0,133900],["2026-04-17",9100.0,9200.0,9000.0,9100.0,45600],["2026-04-20",9000.0,9200.0,9000.0,9100.0,124700],["2026-04-21",9000.0,9100.0,8900.0,9100.0,130400],["2026-04-22",9000.0,9100.0,8900.0,9100.0,85700],["2026-04-23",9000.0,9100.0,8900.0,9000.0,56000],["2026-04-24",9000.0,9000.0,8900.0,9000.0,11000],["2026-04-28",9000.0,9000.0,8700.0,9000.0,17400],["2026-04-29",8900.0,9100.0,8900.0,9000.0,71700],["2026-05-04",8900.0,9200.0,8900.0,9000.0,49900],["2026-05-05",8900.0,9600.0,8900.0,9500.0,157000],["2026-05-06",9500.0,9600.0,9400.0,9500.0,77800],["2026-05-07",9500.0,9600.0,9300.0,9600.0,150900],["2026-05-08",9600.0,9600.0,9300.0,9300.0,176400],["2026-05-11",9300.0,10200.0,9300.0,10000.0,750000],["2026-05-12",10000.0,10100.0,9800.0,9900.0,82900],["2026-05-13",9900.0,9900.0,9500.0,9700.0,103000],["2026-05-14",9700.0,9800.0,9500.0,9700.0,63900],["2026-05-15",9600.0,9700.0,9500.0,9500.0,129400],["2026-05-18",9500.0,9600.0,9300.0,9500.0,84900],["2026-05-19",9500.0,9500.0,9400.0,9500.0,70100],["2026-05-20",9400.0,9500.0,9200.0,9500.0,60100],["2026-05-21",9400.0,9500.0,9300.0,9500.0,105600],["2026-05-22",9400.0,9500.0,9300.0,9500.0,41800],["2026-05-25",9200.0,9500.0,9200.0,9500.0,37800],["2026-05-26",9400.0,9500.0,9400.0,9500.0,3392300],["2026-05-27",9500.0,9500.0,9400.0,9500.0,51900],["2026-05-28",9400.0,9500.0,9300.0,9300.0,50600],["2026-05-29",9300.0,9300.0,9200.0,9200.0,22300],["2026-06-01",9200.0,9300.0,9200.0,9200.0,54700],["2026-06-02",9200.0,9200.0,9100.0,9200.0,60400],["2026-06-03",9200.0,9400.0,9200.0,9300.0,21000],["2026-06-04",9200.0,9300.0,9200.0,9300.0,7600],["2026-06-05",9100.0,9300.0,9000.0,9200.0,74700],["2026-06-08",9000.0,9000.0,8900.0,9000.0,52400],["2026-06-09",8900.0,9000.0,8900.0,9000.0,36400],["2026-06-10",9000.0,9100.0,9000.0,9100.0,33600],["2026-06-11",9000.0,9000.0,8800.0,9000.0,64500],["2026-06-12",9000.0,9100.0,8900.0,8900.0,35400],["2026-06-15",8800.0,9100.0,8700.0,9000.0,22100],["2026-06-16",9000.0,9000.0,8900.0,9000.0,104300],["2026-06-17",9000.0,9000.0,8900.0,9000.0,158800],["2026-06-18",9000.0,9000.0,8800.0,8900.0,40200],["2026-06-19",8900.0,9000.0,8800.0,9000.0,46200],["2026-06-22",8900.0,9000.0,8800.0,9000.0,8500],["2026-06-23",8900.0,8900.0,8400.0,8400.0,47400],["2026-06-24",8400.0,8800.0,8400.0,8800.0,168900],["2026-06-25",8700.0,8800.0,8600.0,8800.0,8400],["2026-06-26",8800.0,8800.0,8600.0,8800.0,22700],["2026-06-29",8800.0,8800.0,8500.0,8800.0,44700],["2026-06-30",8800.0,8800.0,8500.0,8800.0,66700],["2026-07-01",8800.0,8800.0,8600.0,8800.0,8300],["2026-07-02",8700.0,8700.0,8600.0,8700.0,6100],["2026-07-03",8700.0,8700.0,8600.0,8700.0,4700],["2026-07-06",8700.0,8700.0,8500.0,8500.0,18100],["2026-07-07",8800.0,8800.0,8400.0,8500.0,37700],["2026-07-08",8500.0,8700.0,8500.0,8700.0,6700],["2026-07-09",8500.0,8500.0,8400.0,8500.0,13700],["2026-07-10",8500.0,8600.0,8400.0,8600.0,2100],["2026-07-13",8700.0,8700.0,8200.0,8600.0,23300],["2026-07-14",8200.0,8600.0,8200.0,8600.0,8000],["2026-07-15",8300.0,8500.0,8200.0,8400.0,64300],["2026-07-16",8100.0,8500.0,8100.0,8400.0,33800],["2026-07-17",8100.0,8300.0,8000.0,8300.0,17700],["2026-07-20",8300.0,8300.0,8000.0,8200.0,81900],["2026-07-21",8100.0,8200.0,8000.0,8200.0,9200],["2026-07-22",8100.0,8200.0,8000.0,8100.0,369000],["2026-07-23",8100.0,8100.0,7900.0,7900.0,48100],["2026-07-24",7800.0,8000.0,7700.0,7900.0,232600],["2026-07-27",8300.0,8300.0,8000.0,8000.0,1100],["2026-07-28",7800.0,7900.0,7800.0,7900.0,10600],["2026-07-29",7900.0,8100.0,7800.0,8100.0,317700],["2026-07-30",8100.0,8200.0,8100.0,8200.0,4000],["2026-07-31",8200.0,8300.0,7900.0,8200.0,14500],["2026-08-03",8100.0,8200.0,8000.0,8100.0,43000],["2026-08-04",8200.0,8300.0,8000.0,8100.0,6100],["2026-08-05",8100.0,8200.0,7700.0,8000.0,25200],["2026-08-06",8000.0,8100.0,8000.0,8100.0,1200],["2026-08-07",8000.0,8100.0,7800.0,7800.0,16700],["2026-08-10",7800.0,8000.0,7800.0,8000.0,10700],["2026-08-11",7800.0,8000.0,7800.0,8000.0,17700],["2026-08-12",8000.0,8300.0,7900.0,8200.0,26100],["2026-08-13",8200.0,8300.0,8000.0,8000.0,13800],["2026-08-14",8000.0,8100.0,7900.0,8000.0,42300],["2026-08-17",7900.0,8000.0,7900.0,7900.0,4600],["2026-08-18",7900.0,7900.0,7700.0,7900.0,16200],["2026-08-19",7800.0,7900.0,7600.0,7900.0,30200],["2026-08-20",7900.0,7900.0,7700.0,7700.0,16000],["2026-08-21",7700.0,7900.0,7600.0,7900.0,21100],["2026-08-24",7900.0,7900.0,7800.0,7900.0,11400],["2026-08-25",7900.0,7900.0,7700.0,7900.0,2400],["2026-08-26",7900.0,7900.0,7700.0,7700.0,13800],["2026-08-27",7700.0,7800.0,7600.0,7700.0,17000],["2026-08-28",7700.0,7700.0,7500.0,7700.0,15700],["2026-09-03",7800.0,7800.0,7800.0,7800.0,1200],["2026-09-04",7800.0,7800.0,7300.0,7600.0,626200],["2026-09-07",7600.0,7700.0,7600.0,7600.0,30100],["2026-09-08",7600.0,7700.0,7600.0,7600.0,238100],["2026-09-09",7600.0,7600.0,7500.0,7500.0,12400],["2026-09-10",7800.0,7800.0,7500.0,7500.0,15200],["2026-09-11",7500.0,7500.0,7500.0,7500.0,60978],["2026-09-14",7400.0,7600.0,7300.0,7600.0,84200],["2026-09-15",7600.0,7700.0,7400.0,7700.0,3300],["2026-09-16",7700.0,7700.0,7300.0,7500.0,11900],["2026-09-17",7400.0,7500.0,7300.0,7400.0,25800],["2026-09-18",7500.0,7500.0,7200.0,7400.0,14800],["2026-09-21",7400.0,7500.0,7300.0,7500.0,9700],["2026-09-22",7400.0,7500.0,7400.0,7500.0,6900],["2026-09-23",7500.0,7500.0,7300.0,7300.0,7400],["2026-09-24",7300.0,7500.0,7300.0,7500.0,10500],["2026-09-25",7400.0,7500.0,7300.0,7500.0,19300],["2026-09-28",7400.0,7400.0,7300.0,7400.0,10700],["2026-09-29",7300.0,7400.0,7300.0,7400.0,46700],["2026-09-30",7300.0,7400.0,7200.0,7400.0,9400],["2026-10-01",7200.0,7300.0,7200.0,7300.0,19600],["2026-10-02",7200.0,7500.0,7100.0,7400.0,43600],["2026-10-05",7400.0,7400.0,7400.0,7400.0,500],["2026-10-06",7300.0,7400.0,6700.0,7400.0,65000],["2026-10-07",7000.0,7300.0,6800.0,7300.0,239683],["2026-10-08",7300.0,7300.0,7000.0,7200.0,299978],["2026-10-09",7100.0,7300.0,7100.0,7300.0,3700],["2026-10-12",7200.0,7300.0,7000.0,7200.0,17700]]}